KissMeData/258830/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1851	-36	5	-1.91	1280313541	694265	113.72	1887	1887	1801	2450	1321	1887	1844.12	0.85	0	97253	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1025	-1.02	3.79	12	1.25	-1810.00	488.00	8060	20220718	-77.03	1780	20230620	3.99	4400	-57.93	20230413	1780	3.99	20230620	8060	-77.03	20220718	1780	3.99	20230620	1.53	N	258830	100	55 억	468613	N	N	128	N	N
3	20230630	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1854	-33	5	-1.75	1232188685	668279	109.47	1887	1887	1801	2450	1321	1887	1843.82	0.85	0	93859	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1026	-1.02	3.80	12	1.21	-1810.00	488.00	8060	20220718	-77.00	1780	20230620	4.16	4400	-57.86	20230413	1780	4.16	20230620	8060	-77.00	20220718	1780	4.16	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
4	20230630	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1847	-40	5	-2.12	1092893511	593151	97.16	1887	1887	1801	2450	1321	1887	1842.52	0.85	0	71913	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1023	-1.02	3.78	12	1.07	-1810.00	488.00	8060	20220718	-77.08	1780	20230620	3.76	4400	-58.02	20230413	1780	3.76	20230620	8060	-77.08	20220718	1780	3.76	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
5	20230630	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1841	-46	5	-2.44	1003102136	544448	89.18	1887	1887	1801	2450	1321	1887	1842.42	0.85	0	79747	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1019	-1.02	3.77	12	0.98	-1810.00	488.00	8060	20220718	-77.16	1780	20230620	3.43	4400	-58.16	20230413	1780	3.43	20230620	8060	-77.16	20220718	1780	3.43	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
6	20230630	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1865	-22	5	-1.17	903925032	491073	80.44	1887	1887	1801	2450	1321	1887	1840.71	0.85	0	76778	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1033	-1.03	3.82	12	0.89	-1810.00	488.00	8060	20220718	-76.86	1780	20230620	4.78	4400	-57.61	20230413	1780	4.78	20230620	8060	-76.86	20220718	1780	4.78	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
7	20230630	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1836	-51	5	-2.70	729085862	396717	64.98	1887	1887	1801	2450	1321	1887	1837.80	0.85	0	43729	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1017	-1.01	3.76	12	0.72	-1810.00	488.00	8060	20220718	-77.22	1780	20230620	3.15	4400	-58.27	20230413	1780	3.15	20230620	8060	-77.22	20220718	1780	3.15	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
8	20230630	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1831	-56	5	-2.97	557027390	302900	49.62	1887	1887	1801	2450	1321	1887	1838.98	0.85	0	20912	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1014	-1.01	3.75	12	0.55	-1810.00	488.00	8060	20220718	-77.28	1780	20230620	2.87	4400	-58.39	20230413	1780	2.87	20230620	8060	-77.28	20220718	1780	2.87	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
9	20230630	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1860	-27	5	-1.43	142236487	76445	12.52	1887	1887	1851	2450	1321	1887	1860.64	0.85	0	16578	1937	1912	1896	1871	1855	1904	1863	55	564	100	1320	1	1	55365742	1030	-1.03	3.81	12	0.14	-1810.00	488.00	8060	20220718	-76.92	1780	20230620	4.49	4400	-57.73	20230413	1780	4.49	20230620	8060	-76.92	20220718	1780	4.49	20230620	1.53	N	258830	100	55 억	468613	N	N	20	N	N
10	20230629	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1887	-28	5	-1.46	1143918720	602805	40.77	1900	1921	1880	2485	1341	1915	1897.67	0.97	0	-72695	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1045	-1.04	3.87	12	1.09	-1810.00	488.00	8060	20220718	-76.59	1780	20230620	6.01	4400	-57.11	20230413	1780	6.01	20230620	8060	-76.59	20220718	1780	6.01	20230620	1.56	N	258830	100	55 억	537857	N	N	20	N	N
11	20230629	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	-27	5	-1.41	1115356475	587675	39.74	1900	1921	1880	2485	1341	1915	1897.91	0.97	0	-71784	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1045	-1.04	3.87	12	1.06	-1810.00	488.00	8060	20220718	-76.58	1780	20230620	6.07	4400	-57.09	20230413	1780	6.07	20230620	8060	-76.58	20220718	1780	6.07	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
12	20230629	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1884	-31	5	-1.62	988339643	520583	35.21	1900	1921	1880	2485	1341	1915	1898.52	0.97	0	-74687	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1043	-1.04	3.86	12	0.94	-1810.00	488.00	8060	20220718	-76.63	1780	20230620	5.84	4400	-57.18	20230413	1780	5.84	20230620	8060	-76.63	20220718	1780	5.84	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
13	20230629	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1886	-29	5	-1.51	861806262	453378	30.66	1900	1921	1880	2485	1341	1915	1900.86	0.97	0	-72154	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1044	-1.04	3.86	12	0.82	-1810.00	488.00	8060	20220718	-76.60	1780	20230620	5.96	4400	-57.14	20230413	1780	5.96	20230620	8060	-76.60	20220718	1780	5.96	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
14	20230629	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1890	-25	5	-1.31	732496181	384806	26.02	1900	1921	1886	2485	1341	1915	1903.55	0.97	0	-52638	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1046	-1.04	3.87	12	0.70	-1810.00	488.00	8060	20220718	-76.55	1780	20230620	6.18	4400	-57.05	20230413	1780	6.18	20230620	8060	-76.55	20220718	1780	6.18	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
15	20230629	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1897	-18	5	-0.94	496592120	260674	17.63	1900	1921	1890	2485	1341	1915	1905.03	0.97	0	-38049	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1050	-1.05	3.89	12	0.47	-1810.00	488.00	8060	20220718	-76.46	1780	20230620	6.57	4400	-56.89	20230413	1780	6.57	20230620	8060	-76.46	20220718	1780	6.57	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
16	20230629	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1906	-9	5	-0.47	302349358	158643	10.73	1900	1921	1890	2485	1341	1915	1905.85	0.97	0	-8827	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1055	-1.05	3.91	12	0.29	-1810.00	488.00	8060	20220718	-76.35	1780	20230620	7.08	4400	-56.68	20230413	1780	7.08	20230620	8060	-76.35	20220718	1780	7.08	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
17	20230629	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1908	-7	5	-0.37	105737769	55671	3.76	1900	1910	1890	2485	1341	1915	1899.33	0.97	0	-8306	2101	2008	1952	1859	1803	2054	1905	55	572	100	1340	1	1	55365742	1056	-1.05	3.91	12	0.10	-1810.00	488.00	8060	20220718	-76.33	1780	20230620	7.19	4400	-56.64	20230413	1780	7.19	20230620	8060	-76.33	20220718	1780	7.19	20230620	1.56	N	258830	100	55 억	537857	N	N	1	N	N
18	20230628	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1915	19	2	1.00	2877418837	1462680	108.70	1896	2045	1896	2460	1328	1896	1967.34	0.83	0	78896	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1060	-1.06	3.92	12	2.64	-1810.00	488.00	8060	20220718	-76.24	1780	20230620	7.58	4400	-56.48	20230413	1780	7.58	20230620	8060	-76.24	20220718	1780	7.58	20230620	1.61	N	258830	100	55 억	461180	N	N	1	N	N
19	20230628	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1926	30	2	1.58	2769808610	1406594	104.53	1896	2045	1896	2460	1328	1896	1969.16	0.83	0	83070	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1066	-1.06	3.95	12	2.54	-1810.00	488.00	8060	20220718	-76.10	1780	20230620	8.20	4400	-56.23	20230413	1780	8.20	20230620	8060	-76.10	20220718	1780	8.20	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
20	20230628	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1952	56	2	2.95	2520869241	1277683	94.95	1896	2045	1896	2460	1328	1896	1973.00	0.83	0	92513	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1081	-1.08	4.00	12	2.31	-1810.00	488.00	8060	20220718	-75.78	1780	20230620	9.66	4400	-55.64	20230413	1780	9.66	20230620	8060	-75.78	20220718	1780	9.66	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
21	20230628	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1959	63	2	3.32	2399147078	1215436	90.32	1896	2045	1896	2460	1328	1896	1973.90	0.83	0	111416	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1085	-1.08	4.01	12	2.20	-1810.00	488.00	8060	20220718	-75.69	1780	20230620	10.06	4400	-55.48	20230413	1780	10.06	20230620	8060	-75.69	20220718	1780	10.06	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
22	20230628	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1971	75	2	3.96	2280642597	1155099	85.84	1896	2045	1896	2460	1328	1896	1974.41	0.83	0	118898	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1091	-1.09	4.04	12	2.09	-1810.00	488.00	8060	20220718	-75.55	1780	20230620	10.73	4400	-55.20	20230413	1780	10.73	20230620	8060	-75.55	20220718	1780	10.73	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
23	20230628	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	109	2	5.75	1988302110	1007639	74.88	1896	2045	1896	2460	1328	1896	1973.23	0.83	0	151808	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	5	1	55365742	1110	-1.11	4.11	12	1.82	-1810.00	488.00	8060	20220718	-75.12	1780	20230620	12.64	4400	-54.43	20230413	1780	12.64	20230620	8060	-75.12	20220718	1780	12.64	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
24	20230628	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1960	64	2	3.38	1078100109	552375	41.05	1896	1990	1896	2460	1328	1896	1951.75	0.83	0	119024	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1085	-1.08	4.02	12	1.00	-1810.00	488.00	8060	20220718	-75.68	1780	20230620	10.11	4400	-55.45	20230413	1780	10.11	20230620	8060	-75.68	20220718	1780	10.11	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
25	20230628	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1908	12	2	0.63	151165093	78925	5.87	1896	1953	1896	2460	1328	1896	1915.30	0.83	0	-16617	2031	1963	1928	1860	1825	1946	1843	55	566	100	1320	1	1	55365742	1056	-1.05	3.91	12	0.14	-1810.00	488.00	8060	20220718	-76.33	1780	20230620	7.19	4400	-56.64	20230413	1780	7.19	20230620	8060	-76.33	20220718	1780	7.19	20230620	1.61	N	258830	100	55 억	461180	N	N	51	N	N
26	20230627	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1896	-104	5	-5.20	2557040638	1331851	110.16	1996	1996	1893	2600	1400	2000	1919.95	1.29	0	-252654	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1050	-1.05	3.89	12	2.41	-1810.00	488.00	8060	20220718	-76.48	1780	20230620	6.52	4400	-56.91	20230413	1780	6.52	20230620	8060	-76.48	20220718	1780	6.52	20230620	1.85	N	258830	100	55 억	712312	N	N	51	N	N
27	20230627	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1898	-102	5	-5.10	2416541958	1257725	104.03	1996	1996	1893	2600	1400	2000	1921.36	1.29	0	-254785	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1051	-1.05	3.89	12	2.27	-1810.00	488.00	8060	20220718	-76.45	1780	20230620	6.63	4400	-56.86	20230413	1780	6.63	20230620	8060	-76.45	20220718	1780	6.63	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
28	20230627	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1913	-87	5	-4.35	1947609556	1011075	83.63	1996	1996	1900	2600	1400	2000	1926.28	1.29	0	-267235	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1059	-1.06	3.92	12	1.83	-1810.00	488.00	8060	20220718	-76.27	1780	20230620	7.47	4400	-56.52	20230413	1780	7.47	20230620	8060	-76.27	20220718	1780	7.47	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
29	20230627	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1921	-79	5	-3.95	1776142515	921552	76.23	1996	1996	1900	2600	1400	2000	1927.34	1.29	0	-252704	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1064	-1.06	3.94	12	1.66	-1810.00	488.00	8060	20220718	-76.17	1780	20230620	7.92	4400	-56.34	20230413	1780	7.92	20230620	8060	-76.17	20220718	1780	7.92	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
30	20230627	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1903	-97	5	-4.85	1670000804	866055	71.63	1996	1996	1900	2600	1400	2000	1928.28	1.29	0	-251957	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1054	-1.05	3.90	12	1.56	-1810.00	488.00	8060	20220718	-76.39	1780	20230620	6.91	4400	-56.75	20230413	1780	6.91	20230620	8060	-76.39	20220718	1780	6.91	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
31	20230627	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1922	-78	5	-3.90	1308265082	676995	56.00	1996	1996	1914	2600	1400	2000	1932.46	1.29	0	-203033	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1064	-1.06	3.94	12	1.22	-1810.00	488.00	8060	20220718	-76.15	1780	20230620	7.98	4400	-56.32	20230413	1780	7.98	20230620	8060	-76.15	20220718	1780	7.98	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
32	20230627	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1917	-83	5	-4.15	971381698	501360	41.47	1996	1996	1915	2600	1400	2000	1937.49	1.29	0	-192700	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1061	-1.06	3.93	12	0.91	-1810.00	488.00	8060	20220718	-76.22	1780	20230620	7.70	4400	-56.43	20230413	1780	7.70	20230620	8060	-76.22	20220718	1780	7.70	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
33	20230627	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1952	-48	5	-2.40	239978059	122277	10.11	1996	1996	1915	2600	1400	2000	1962.57	1.29	0	-39676	2156	2077	1991	1912	1826	2117	1952	55	600	100	1400	1	1	55365742	1081	-1.08	4.00	12	0.22	-1810.00	488.00	8060	20220718	-75.78	1780	20230620	9.66	4400	-55.64	20230413	1780	9.66	20230620	8060	-75.78	20220718	1780	9.66	20230620	1.85	N	258830	100	55 억	712312	N	N	66	N	N
34	20230626	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2000	2	2	0.10	2409578968	1198871	81.15	1997	2070	1905	2595	1399	1998	2009.89	1.04	0	133812	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1107	-1.10	4.10	12	2.17	-1810.00	488.00	8060	20220718	-75.19	1780	20230620	12.36	4400	-54.55	20230413	1780	12.36	20230620	8060	-75.19	20220718	1780	12.36	20230620	1.90	N	258830	100	55 억	578500	N	N	66	N	N
35	20230626	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	12	2	0.60	2298657573	1143495	77.40	1997	2070	1905	2595	1399	1998	2010.20	1.04	0	119712	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1113	-1.11	4.12	12	2.07	-1810.00	488.00	8060	20220718	-75.06	1780	20230620	12.92	4400	-54.32	20230413	1780	12.92	20230620	8060	-75.06	20220718	1780	12.92	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
36	20230626	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	17	2	0.85	2137453468	1063303	71.97	1997	2070	1905	2595	1399	1998	2010.20	1.04	0	120667	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1116	-1.11	4.13	12	1.92	-1810.00	488.00	8060	20220718	-75.00	1780	20230620	13.20	4400	-54.20	20230413	1780	13.20	20230620	8060	-75.00	20220718	1780	13.20	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
37	20230626	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	27	2	1.35	1986998043	988513	66.91	1997	2070	1905	2595	1399	1998	2010.09	1.04	0	101112	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1121	-1.12	4.15	12	1.79	-1810.00	488.00	8060	20220718	-74.88	1780	20230620	13.76	4400	-53.98	20230413	1780	13.76	20230620	8060	-74.88	20220718	1780	13.76	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
38	20230626	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	17	2	0.85	1877109008	934123	63.23	1997	2070	1905	2595	1399	1998	2009.49	1.04	0	97156	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1116	-1.11	4.13	12	1.69	-1810.00	488.00	8060	20220718	-75.00	1780	20230620	13.20	4400	-54.20	20230413	1780	13.20	20230620	8060	-75.00	20220718	1780	13.20	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
39	20230626	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	22	2	1.10	1767185698	879771	59.55	1997	2070	1905	2595	1399	1998	2008.69	1.04	0	92703	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1118	-1.12	4.14	12	1.59	-1810.00	488.00	8060	20220718	-74.94	1780	20230620	13.48	4400	-54.09	20230413	1780	13.48	20230620	8060	-74.94	20220718	1780	13.48	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
40	20230626	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	32	2	1.60	1260607043	631604	42.75	1997	2070	1905	2595	1399	1998	1995.88	1.04	0	43094	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	5	1	55365742	1124	-1.12	4.16	12	1.14	-1810.00	488.00	8060	20220718	-74.81	1780	20230620	14.04	4400	-53.86	20230413	1780	14.04	20230620	8060	-74.81	20220718	1780	14.04	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
41	20230626	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1939	-59	5	-2.95	226501940	116394	7.88	1997	1997	1905	2595	1399	1998	1945.99	1.04	0	-13848	2096	2046	1995	1945	1894	2021	1920	55	598	100	1390	1	1	55365742	1074	-1.07	3.97	12	0.21	-1810.00	488.00	8060	20220718	-75.94	1780	20230620	8.93	4400	-55.93	20230413	1780	8.93	20230620	8060	-75.94	20220718	1780	8.93	20230620	1.90	N	258830	100	55 억	578500	N	N	207	N	N
42	20230623	183549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1998	-12	5	-0.60	2946493198	1477399	43.86	2015	2045	1944	2610	1410	2010	1994.35	1.04	157439	166626	2326	2167	2086	1927	1846	2127	1887	55	600	100	1400	1	1	55365742	1106	-1.10	4.09	12	2.67	-1810.00	488.00	8060	20220718	-75.21	1780	20230620	12.25	4400	-54.59	20230413	1780	12.25	20230620	8060	-75.21	20220718	1780	12.25	20230620	1.98	N	258830	100	55 억	578500	N	N	207	N	N
43	20230623	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	0	3	0.00	2480275674	1245007	36.96	2015	2045	1944	2610	1410	2010	1992.15	0.76	0	181602	2326	2167	2086	1927	1846	2127	1887	55	600	100	1400	5	1	55365742	1113	-1.11	4.12	12	2.25	-1810.00	488.00	8060	20220718	-75.06	1780	20230620	12.92	4400	-54.32	20230413	1780	12.92	20230620	8060	-75.06	20220718	1780	12.92	20230620	1.98	N	258830	100	55 억	421061	N	N	0	N	N
44	20230622	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	-135	5	-6.29	6855768875	3306011	23.09	2245	2245	2005	2785	1505	2145	2073.89	1.56	0	-447596	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1113	-1.11	4.12	12	5.97	-1810.00	488.00	8060	20220718	-75.06	1780	20230620	12.92	4400	-54.32	20230413	1780	12.92	20230620	8060	-75.06	20220718	1780	12.92	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
45	20230622	150332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	-130	5	-6.06	6508643270	3133538	21.89	2245	2245	2005	2785	1505	2145	2077.09	1.56	0	-431558	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1116	-1.11	4.13	12	5.66	-1810.00	488.00	8060	20220718	-75.00	1780	20230620	13.20	4400	-54.20	20230413	1780	13.20	20230620	8060	-75.00	20220718	1780	13.20	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
46	20230622	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	-120	5	-5.59	6215856000	2988440	20.87	2245	2245	2005	2785	1505	2145	2079.97	1.56	0	-431243	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1121	-1.12	4.15	12	5.40	-1810.00	488.00	8060	20220718	-74.88	1780	20230620	13.76	4400	-53.98	20230413	1780	13.76	20230620	8060	-74.88	20220718	1780	13.76	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
47	20230622	130428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	-105	5	-4.90	5556393400	2663048	18.60	2245	2245	2005	2785	1505	2145	2086.48	1.56	0	-396540	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1129	-1.13	4.18	12	4.81	-1810.00	488.00	8060	20220718	-74.69	1780	20230620	14.61	4400	-53.64	20230413	1780	14.61	20230620	8060	-74.69	20220718	1780	14.61	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
48	20230622	120219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	-95	5	-4.43	5236447595	2506654	17.51	2245	2245	2005	2785	1505	2145	2089.02	1.56	0	-423831	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1135	-1.13	4.20	12	4.53	-1810.00	488.00	8060	20220718	-74.57	1780	20230620	15.17	4400	-53.41	20230413	1780	15.17	20230620	8060	-74.57	20220718	1780	15.17	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
49	20230622	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	-115	5	-5.36	4827325465	2305536	16.10	2245	2245	2005	2785	1505	2145	2093.80	1.56	0	-378194	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1124	-1.12	4.16	12	4.16	-1810.00	488.00	8060	20220718	-74.81	1780	20230620	14.04	4400	-53.86	20230413	1780	14.04	20230620	8060	-74.81	20220718	1780	14.04	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
50	20230622	100118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	-120	5	-5.59	4038444085	1917997	13.40	2245	2245	2005	2785	1505	2145	2105.55	1.56	0	-348469	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1121	-1.12	4.15	12	3.46	-1810.00	488.00	8060	20220718	-74.88	1780	20230620	13.76	4400	-53.98	20230413	1780	13.76	20230620	8060	-74.88	20220718	1780	13.76	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
51	20230622	090205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2190	45	2	2.10	697668110	314156	2.19	2245	2245	2185	2785	1505	2145	2220.77	1.56	0	-117340	2566	2355	2129	1918	1692	2461	2024	55	640	100	1500	5	1	55365742	1213	-1.21	4.49	12	0.57	-1810.00	488.00	8060	20220718	-72.83	1780	20230620	23.03	4400	-50.23	20230413	1780	23.03	20230620	8060	-72.83	20220718	1780	23.03	20230620	2.39	N	258830	100	55 억	864008	N	N	93	N	N
52	20230621	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	303	2	16.45	30307313638	14036210	134.67	1927	2340	1903	2390	1290	1842	2159.23	0.68	0	486464	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1188	-1.19	4.40	12	25.35	-1810.00	488.00	8060	20220718	-73.39	1780	20230620	20.51	4400	-51.25	20230413	1780	20.51	20230620	8060	-73.39	20220718	1780	20.51	20230620	2.42	N	258830	100	55 억	374494	N	N	93	N	N
53	20230621	150705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	288	2	15.64	29664602228	13736908	131.80	1927	2340	1903	2390	1290	1842	2159.48	0.68	0	503786	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1179	-1.18	4.36	12	24.81	-1810.00	488.00	8060	20220718	-73.57	1780	20230620	19.66	4400	-51.59	20230413	1780	19.66	20230620	8060	-73.57	20220718	1780	19.66	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
54	20230621	140342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	253	2	13.74	28545102318	13208957	126.73	1927	2340	1903	2390	1290	1842	2161.04	0.68	0	498716	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1160	-1.16	4.29	12	23.86	-1810.00	488.00	8060	20220718	-74.01	1780	20230620	17.70	4400	-52.39	20230413	1780	17.70	20230620	8060	-74.01	20220718	1780	17.70	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
55	20230621	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2140	298	2	16.18	26122157333	12076686	115.87	1927	2340	1903	2390	1290	1842	2163.02	0.68	0	706888	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1185	-1.18	4.39	12	21.81	-1810.00	488.00	8060	20220718	-73.45	1780	20230620	20.22	4400	-51.36	20230413	1780	20.22	20230620	8060	-73.45	20220718	1780	20.22	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
56	20230621	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2255	413	2	22.42	24200274943	11200082	107.46	1927	2340	1903	2390	1290	1842	2160.72	0.68	0	838555	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1248	-1.25	4.62	12	20.23	-1810.00	488.00	8060	20220718	-72.02	1780	20230620	26.69	4400	-48.75	20230413	1780	26.69	20230620	8060	-72.02	20220718	1780	26.69	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
57	20230621	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2255	413	2	22.42	22568196048	10474096	100.49	1927	2340	1903	2390	1290	1842	2154.67	0.68	0	690123	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1248	-1.25	4.62	12	18.92	-1810.00	488.00	8060	20220718	-72.02	1780	20230620	26.69	4400	-48.75	20230413	1780	26.69	20230620	8060	-72.02	20220718	1780	26.69	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
58	20230621	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2235	393	2	21.34	18142268918	8486340	81.42	1927	2340	1903	2390	1290	1842	2137.82	0.68	0	596142	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1237	-1.23	4.58	12	15.33	-1810.00	488.00	8060	20220718	-72.27	1780	20230620	25.56	4400	-49.20	20230413	1780	25.56	20230620	8060	-72.27	20220718	1780	25.56	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
59	20230621	090310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	178	2	9.66	1437897526	717287	6.88	1927	2115	1905	2390	1290	1842	2004.64	0.68	0	21238	2494	2168	1974	1648	1454	2071	1551	55	550	100	1280	5	1	55365742	1118	-1.12	4.14	12	1.30	-1810.00	488.00	8060	20220718	-74.94	1780	20230620	13.48	4400	-54.09	20230413	1780	13.48	20230620	8060	-74.94	20220718	1780	13.48	20230620	2.42	N	258830	100	55 억	374494	N	N	28	N	N
60	20230620	160938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1842	-663	5	-26.47	20333710623	10220409	1334.72	1850	2300	1780	3255	1755	2505	1989.87	1.16	0	-234853	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	1	1	55365742	1020	-1.02	3.77	12	18.46	-1810.00	488.00	8060	20220718	-77.15	1780	20230620	3.48	4400	-58.14	20230413	1780	3.48	20230620	8060	-77.15	20220718	1780	3.48	20230620	2.44	N	258830	100	55 억	641594	N	N	28	N	N
61	20230620	150358	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1858	-647	5	-25.83	19589585813	9816937	1282.02	1850	2300	1780	3255	1755	2505	1995.49	1.16	0	-225627	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	1	1	55365742	1029	-1.03	3.81	12	17.73	-1810.00	488.00	8060	20220718	-76.95	1780	20230620	4.38	4400	-57.77	20230413	1780	4.38	20230620	8060	-76.95	20220718	1780	4.38	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
62	20230620	140901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1867	-638	5	-25.47	17652552289	8771034	1145.44	1850	2300	1780	3255	1755	2505	2012.60	1.16	0	-125866	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	1	1	55365742	1034	-1.03	3.83	12	15.84	-1810.00	488.00	8060	20220718	-76.84	1780	20230620	4.89	4400	-57.57	20230413	1780	4.89	20230620	8060	-76.84	20220718	1780	4.89	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
63	20230620	130120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1925	-580	5	-23.15	12400785697	5960214	778.36	1850	2300	1850	3255	1755	2505	2080.59	1.16	0	-85875	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	1	1	55365742	1066	-1.06	3.94	12	10.77	-1810.00	488.00	8060	20220718	-76.12	1850	20230620	4.05	4400	-56.25	20230413	1850	4.05	20230620	8060	-76.12	20220718	1850	4.05	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
64	20230620	121025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1978	-527	5	-21.04	10277153062	4869075	635.87	1850	2300	1850	3255	1755	2505	2110.70	1.16	0	-225143	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	1	1	55365742	1095	-1.09	4.05	12	8.79	-1810.00	488.00	8060	20220718	-75.46	1850	20230620	6.92	4400	-55.05	20230413	1850	6.92	20230620	8060	-75.46	20220718	1850	6.92	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
65	20230620	110446	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2125	-380	5	-15.17	7776333730	3634547	474.65	1850	2300	1850	3255	1755	2505	2139.56	1.16	0	-114858	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	5	1	55365742	1177	-1.17	4.35	12	6.56	-1810.00	488.00	8060	20220718	-73.64	1850	20230620	14.86	4400	-51.70	20230413	1850	14.86	20230620	8060	-73.64	20220718	1850	14.86	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
66	20230620	100809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2205	-300	5	-11.98	5376240525	2489903	325.16	1850	2300	1850	3255	1755	2505	2159.22	1.16	0	28927	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	5	1	55365742	1221	-1.22	4.52	12	4.50	-1810.00	488.00	8060	20220718	-72.64	1850	20230620	19.19	4400	-49.89	20230413	1850	19.19	20230620	8060	-72.64	20220718	1850	19.19	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
67	20230620	090726	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2135	-370	5	-14.77	816570030	394759	51.55	1850	2265	1850	3255	1755	2505	2068.53	1.16	0	-23488	2611	2557	2496	2442	2381	2527	2412	55	750	100	1750	5	1	55365742	1182	-1.18	4.38	12	0.71	-1810.00	488.00	8060	20220718	-73.51	1850	20230620	15.41	4400	-51.48	20230413	1850	15.41	20230620	8060	-73.51	20220718	1850	15.41	20230620	2.44	N	258830	100	55 억	641594	N	N	40	N	N
68	20230619	160710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	15	2	0.60	1895578465	758644	87.11	2520	2550	2435	3235	1745	2490	2498.63	1.41	0	-137258	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1387	-1.38	5.13	12	1.37	-1810.00	488.00	8060	20220718	-68.92	2345	20230321	6.82	4400	-43.07	20230413	2345	6.82	20230321	8060	-68.92	20220718	2345	6.82	20230321	2.50	N	258830	100	55 억	780202	N	N	40	N	N
69	20230619	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	25	2	1.00	1791114870	717006	82.33	2520	2550	2435	3235	1745	2490	2498.05	1.41	0	-135357	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1392	-1.39	5.15	12	1.30	-1810.00	488.00	8060	20220718	-68.80	2345	20230321	7.25	4400	-42.84	20230413	2345	7.25	20230321	8060	-68.80	20220718	2345	7.25	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
70	20230619	140234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	25	2	1.00	1702600640	681768	78.28	2520	2550	2435	3235	1745	2490	2497.33	1.41	0	-135216	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1392	-1.39	5.15	12	1.23	-1810.00	488.00	8060	20220718	-68.80	2345	20230321	7.25	4400	-42.84	20230413	2345	7.25	20230321	8060	-68.80	20220718	2345	7.25	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
71	20230619	130654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	15	2	0.60	1477112935	592117	67.99	2520	2550	2435	3235	1745	2490	2494.63	1.41	0	-158941	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1387	-1.38	5.13	12	1.07	-1810.00	488.00	8060	20220718	-68.92	2345	20230321	6.82	4400	-43.07	20230413	2345	6.82	20230321	8060	-68.92	20220718	2345	6.82	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
72	20230619	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	1411680190	565890	64.98	2520	2550	2435	3235	1745	2490	2494.62	1.41	0	-156085	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1379	-1.38	5.10	12	1.02	-1810.00	488.00	8060	20220718	-69.11	2345	20230321	6.18	4400	-43.41	20230413	2345	6.18	20230321	8060	-69.11	20220718	2345	6.18	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
73	20230619	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	-5	5	-0.20	1299326340	520715	59.79	2520	2550	2435	3235	1745	2490	2495.27	1.41	0	-148170	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1376	-1.37	5.09	12	0.94	-1810.00	488.00	8060	20220718	-69.17	2345	20230321	5.97	4400	-43.52	20230413	2345	5.97	20230321	8060	-69.17	20220718	2345	5.97	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
74	20230619	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	15	2	0.60	1132259760	453547	52.08	2520	2550	2435	3235	1745	2490	2496.46	1.41	0	-132391	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1387	-1.38	5.13	12	0.82	-1810.00	488.00	8060	20220718	-68.92	2345	20230321	6.82	4400	-43.07	20230413	2345	6.82	20230321	8060	-68.92	20220718	2345	6.82	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
75	20230619	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-50	5	-2.01	455825985	184234	21.15	2520	2525	2435	3235	1745	2490	2474.17	1.41	0	-131877	2550	2520	2465	2435	2380	2535	2450	55	745	100	1740	5	1	55365742	1351	-1.35	5.00	12	0.33	-1810.00	488.00	8060	20220718	-69.73	2345	20230321	4.05	4400	-44.55	20230413	2345	4.05	20230321	8060	-69.73	20220718	2345	4.05	20230321	2.50	N	258830	100	55 억	780202	N	N	550	N	N
76	20230616	160156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	60	2	2.47	2113691385	861610	54.73	2440	2495	2410	3155	1705	2430	2453.01	1.58	0	-87148	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1379	-1.38	5.10	12	1.56	-1810.00	488.00	8060	20220718	-69.11	2345	20230321	6.18	4400	-43.41	20230413	2345	6.18	20230321	8060	-69.11	20220718	2345	6.18	20230321	2.58	N	258830	100	55 억	875619	N	N	550	N	N
77	20230616	150154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	15	2	0.62	1857975150	758095	48.15	2440	2495	2410	3155	1705	2430	2450.86	1.58	0	-81563	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1354	-1.35	5.01	12	1.37	-1810.00	488.00	8060	20220718	-69.67	2345	20230321	4.26	4400	-44.43	20230413	2345	4.26	20230321	8060	-69.67	20220718	2345	4.26	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
78	20230616	140619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	20	2	0.82	1665526465	679388	43.15	2440	2495	2410	3155	1705	2430	2451.52	1.58	0	-57433	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1356	-1.35	5.02	12	1.23	-1810.00	488.00	8060	20220718	-69.60	2345	20230321	4.48	4400	-44.32	20230413	2345	4.48	20230321	8060	-69.60	20220718	2345	4.48	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
79	20230616	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	20	2	0.82	1569562150	640256	40.67	2440	2495	2410	3155	1705	2430	2451.47	1.58	0	-50909	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1356	-1.35	5.02	12	1.16	-1810.00	488.00	8060	20220718	-69.60	2345	20230321	4.48	4400	-44.32	20230413	2345	4.48	20230321	8060	-69.60	20220718	2345	4.48	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
80	20230616	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	20	2	0.82	1476696240	602306	38.26	2440	2495	2410	3155	1705	2430	2451.75	1.58	0	-40934	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1356	-1.35	5.02	12	1.09	-1810.00	488.00	8060	20220718	-69.60	2345	20230321	4.48	4400	-44.32	20230413	2345	4.48	20230321	8060	-69.60	20220718	2345	4.48	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
81	20230616	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	45	2	1.85	1312752220	535709	34.03	2440	2495	2410	3155	1705	2430	2450.51	1.58	0	-23915	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1370	-1.37	5.07	12	0.97	-1810.00	488.00	8060	20220718	-69.29	2345	20230321	5.54	4400	-43.75	20230413	2345	5.54	20230321	8060	-69.29	20220718	2345	5.54	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
82	20230616	100225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	15	2	0.62	814466690	334111	21.22	2440	2455	2410	3155	1705	2430	2437.72	1.58	0	60743	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1354	-1.35	5.01	12	0.60	-1810.00	488.00	8060	20220718	-69.67	2345	20230321	4.26	4400	-44.43	20230413	2345	4.26	20230321	8060	-69.67	20220718	2345	4.26	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
83	20230616	090342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	15	2	0.62	113249200	46578	2.96	2440	2450	2410	3155	1705	2430	2431.40	1.58	0	17387	2603	2516	2458	2371	2313	2487	2342	55	725	100	1700	5	1	55365742	1354	-1.35	5.01	12	0.08	-1810.00	488.00	8060	20220718	-69.67	2345	20230321	4.26	4400	-44.43	20230413	2345	4.26	20230321	8060	-69.67	20220718	2345	4.26	20230321	2.58	N	258830	100	55 억	875619	N	N	0	N	N
84	20230615	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-120	5	-4.71	3671686140	1500120	104.11	2525	2545	2400	3315	1785	2550	2447.59	1.20	0	216066	2763	2656	2568	2461	2373	2612	2417	55	765	100	1780	5	1	55365742	1345	-1.34	4.98	12	2.71	-1810.00	488.00	8060	20220718	-69.85	2345	20230321	3.62	4400	-44.77	20230413	2345	3.62	20230321	8060	-69.85	20220718	2345	3.62	20230321	2.70	N	258830	100	55 억	665252	N	N	0	N	N
85	20230615	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2405	-145	5	-5.69	3174631615	1294471	89.84	2525	2545	2400	3315	1785	2550	2452.45	1.20	0	216638	2763	2656	2568	2461	2373	2612	2417	55	765	100	1780	5	1	55365742	1332	-1.33	4.93	12	2.34	-1810.00	488.00	8060	20220718	-70.16	2345	20230321	2.56	4400	-45.34	20230413	2345	2.56	20230321	8060	-70.16	20220718	2345	2.56	20230321	2.70	N	258830	100	55 억	665252	N	N	0	N	N
86	20230615	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-120	5	-4.71	2784272595	1133018	78.63	2525	2545	2400	3315	1785	2550	2457.39	1.20	0	211238	2763	2656	2568	2461	2373	2612	2417	55	765	100	1780	5	1	55365742	1345	-1.34	4.98	12	2.05	-1810.00	488.00	8060	20220718	-69.85	2345	20230321	3.62	4400	-44.77	20230413	2345	3.62	20230321	8060	-69.85	20220718	2345	3.62	20230321	2.70	N	258830	100	55 억	665252	N	N	0	N	N
87	20230615	120202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-110	5	-4.31	2581620595	1049961	72.87	2525	2545	2400	3315	1785	2550	2458.78	1.20	0	203486	2763	2656	2568	2461	2373	2612	2417	55	765	100	1780	5	1	55365742	1351	-1.35	5.00	12	1.90	-1810.00	488.00	8060	20220718	-69.73	2345	20230321	4.05	4400	-44.55	20230413	2345	4.05	20230321	8060	-69.73	20220718	2345	4.05	20230321	2.70	N	258830	100	55 억	665252	N	N	0	N	N
88	20230615	110628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-120	5	-4.71	2327279680	945318	65.61	2525	2545	2400	3315	1785	2550	2461.90	1.20	0	172788	2763	2656	2568	2461	2373	2612	2417	55	765	100	1780	5	1	55365742	1345	-1.34	4.98	12	1.71	-1810.00	488.00	8060	20220718	-69.85	2345	20230321	3.62	4400	-44.77	20230413	2345	3.62	20230321	8060	-69.85	20220718	2345	3.62	20230321	2.70	N	258830	100	55 억	665252	N	N	0	N	N
89	20230611	184742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2860	-75	5	-2.56	1706572830	588089	187.93	2935	2975	2860	3815	2055	2935	2905.83	0.75	-59406	-238380	3045	2990	2945	2890	2845	2967	2867	55	880	100	2050	5	1	55365742	1583	-1.58	5.86	12	1.06	-1810.00	488.00	8060	20220718	-64.52	2345	20230321	21.96	4400	-35.00	20230413	2345	21.96	20230321	8060	-64.52	20220718	2345	21.96	20230321	2.72	N	258830	100	55 억	415861	N	N	494	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History