KissMeData/419540/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161137	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2890	-180	5	-5.86	21523709640	7021321	163.84	3135	3250	2830	3990	2150	3070	3065.75	0.22	0	180951	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	664	-13.57	3.84	12	30.54	-213.00	752.00	4020	20221019	-28.11	2145	20230103	34.73	3635	-20.50	20230206	2145	34.73	20230103	4020	-28.11	20221019	2145	34.73	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
3	20230630	151139	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2890	-180	5	-5.86	21059946490	6860890	160.10	3135	3250	2830	3990	2150	3070	3069.56	0.22	0	167952	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	664	-13.57	3.84	12	29.84	-213.00	752.00	4020	20221019	-28.11	2145	20230103	34.73	3635	-20.50	20230206	2145	34.73	20230103	4020	-28.11	20221019	2145	34.73	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
4	20230630	141138	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2880	-190	5	-6.19	20359488400	6617811	154.42	3135	3250	2830	3990	2150	3070	3076.47	0.22	0	130974	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	662	-13.52	3.83	12	28.78	-213.00	752.00	4020	20221019	-28.36	2145	20230103	34.27	3635	-20.77	20230206	2145	34.27	20230103	4020	-28.36	20221019	2145	34.27	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
5	20230630	131136	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2920	-150	5	-4.89	19030417960	6154831	143.62	3135	3250	2880	3990	2150	3070	3091.95	0.22	0	18812	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	671	-13.71	3.88	12	26.77	-213.00	752.00	4020	20221019	-27.36	2145	20230103	36.13	3635	-19.67	20230206	2145	36.13	20230103	4020	-27.36	20221019	2145	36.13	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
6	20230630	121133	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2930	-140	5	-4.56	18574546200	5998415	139.97	3135	3250	2880	3990	2150	3070	3096.58	0.22	0	13198	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	674	-13.76	3.90	12	26.09	-213.00	752.00	4020	20221019	-27.11	2145	20230103	36.60	3635	-19.39	20230206	2145	36.60	20230103	4020	-27.11	20221019	2145	36.60	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
7	20230630	111121	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3015	-55	5	-1.79	15847139425	5069543	118.30	3135	3250	2970	3990	2150	3070	3125.95	0.22	0	-39708	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	693	-14.15	4.01	12	22.05	-213.00	752.00	4020	20221019	-25.00	2145	20230103	40.56	3635	-17.06	20230206	2145	40.56	20230103	4020	-25.00	20221019	2145	40.56	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
8	20230630	101137	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2995	-75	5	-2.44	14539109815	4638125	108.23	3135	3250	2970	3990	2150	3070	3134.70	0.22	0	-34288	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	689	-14.06	3.98	12	20.17	-213.00	752.00	4020	20221019	-25.50	2145	20230103	39.63	3635	-17.61	20230206	2145	39.63	20230103	4020	-25.50	20221019	2145	39.63	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
9	20230630	091136	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3095	25	2	0.81	6985101735	2207950	51.52	3135	3250	3055	3990	2150	3070	3163.61	0.22	0	-40247	3243	3156	3063	2976	2883	3110	2930	23	920	100	2140	5	1	22992511	712	-14.53	4.12	12	9.60	-213.00	752.00	4020	20221019	-23.01	2145	20230103	44.29	3635	-14.86	20230206	2145	44.29	20230103	4020	-23.01	20221019	2145	44.29	20230103	4.65	N	419540	100	22 억	51414	N	N	N	00	N
10	20230629	161130	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3070	-185	5	-5.68	12468516980	4108726	31.67	3150	3150	2970	4230	2280	3255	3034.15	0.68	0	-107721	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	706	-14.41	4.08	12	17.87	-213.00	752.00	4020	20221019	-23.63	2145	20230103	43.12	3635	-15.54	20230206	2145	43.12	20230103	4020	-23.63	20221019	2145	43.12	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
11	20230629	151130	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2985	-270	5	-8.29	11665833305	3845564	29.64	3150	3150	2970	4230	2280	3255	3033.58	0.68	0	-115740	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	686	-14.01	3.97	12	16.73	-213.00	752.00	4020	20221019	-25.75	2145	20230103	39.16	3635	-17.88	20230206	2145	39.16	20230103	4020	-25.75	20221019	2145	39.16	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
12	20230629	141128	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3055	-200	5	-6.14	10386026260	3420867	26.37	3150	3150	2970	4230	2280	3255	3036.08	0.68	0	-99103	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	702	-14.34	4.06	12	14.88	-213.00	752.00	4020	20221019	-24.00	2145	20230103	42.42	3635	-15.96	20230206	2145	42.42	20230103	4020	-24.00	20221019	2145	42.42	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
13	20230629	131126	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3025	-230	5	-7.07	9678273185	3187576	24.57	3150	3150	2970	4230	2280	3255	3036.25	0.68	0	-117757	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	696	-14.20	4.02	12	13.86	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
14	20230629	121131	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	-275	5	-8.45	9113793180	3000141	23.13	3150	3150	2970	4230	2280	3255	3037.79	0.68	0	-142410	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	685	-13.99	3.96	12	13.05	-213.00	752.00	4020	20221019	-25.87	2145	20230103	38.93	3635	-18.02	20230206	2145	38.93	20230103	4020	-25.87	20221019	2145	38.93	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
15	20230629	111132	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	-245	5	-7.53	8117409515	2667346	20.56	3150	3150	2985	4230	2280	3255	3043.25	0.68	0	-146673	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	692	-14.13	4.00	12	11.60	-213.00	752.00	4020	20221019	-25.12	2145	20230103	40.33	3635	-17.19	20230206	2145	40.33	20230103	4020	-25.12	20221019	2145	40.33	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
16	20230629	101134	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3050	-205	5	-6.30	6867949665	2253625	17.37	3150	3150	2985	4230	2280	3255	3047.51	0.68	0	-130107	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	701	-14.32	4.06	12	9.80	-213.00	752.00	4020	20221019	-24.13	2145	20230103	42.19	3635	-16.09	20230206	2145	42.19	20230103	4020	-24.13	20221019	2145	42.19	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
17	20230629	091019	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3035	-220	5	-6.76	2450441710	793070	6.11	3150	3150	3035	4230	2280	3255	3089.81	0.68	0	-11237	3551	3402	3291	3142	3031	3347	3087	23	975	100	2270	5	1	22992511	698	-14.25	4.04	12	3.45	-213.00	752.00	4020	20221019	-24.50	2145	20230103	41.49	3635	-16.51	20230206	2145	41.49	20230103	4020	-24.50	20221019	2145	41.49	20230103	4.79	N	419540	100	22 억	156025	N	N	N	01	N
18	20230628	161114	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3255	5	2	0.15	41956411450	12768114	35.95	3300	3440	3180	4225	2275	3250	3286.20	0.64	0	-22805	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	748	-15.28	4.33	12	55.53	-213.00	752.00	4020	20221019	-19.03	2145	20230103	51.75	3635	-10.45	20230206	2145	51.75	20230103	4020	-19.03	20221019	2145	51.75	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
19	20230628	151123	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3250	0	3	0.00	40184289380	12224539	34.42	3300	3440	3180	4225	2275	3250	3287.19	0.64	0	2611	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	747	-15.26	4.32	12	53.17	-213.00	752.00	4020	20221019	-19.15	2145	20230103	51.52	3635	-10.59	20230206	2145	51.52	20230103	4020	-19.15	20221019	2145	51.52	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
20	20230628	141122	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3235	-15	5	-0.46	38227522315	11617631	32.71	3300	3440	3180	4225	2275	3250	3290.48	0.64	0	-27370	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	744	-15.19	4.30	12	50.53	-213.00	752.00	4020	20221019	-19.53	2145	20230103	50.82	3635	-11.00	20230206	2145	50.82	20230103	4020	-19.53	20221019	2145	50.82	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
21	20230628	131122	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3270	20	2	0.62	35910815445	10905296	30.71	3300	3440	3180	4225	2275	3250	3292.98	0.64	0	-82054	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	752	-15.35	4.35	12	47.43	-213.00	752.00	4020	20221019	-18.66	2145	20230103	52.45	3635	-10.04	20230206	2145	52.45	20230103	4020	-18.66	20221019	2145	52.45	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
22	20230628	121135	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3240	-10	5	-0.31	32110934145	9747021	27.45	3300	3440	3180	4225	2275	3250	3294.44	0.64	0	-39485	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	745	-15.21	4.31	12	42.39	-213.00	752.00	4020	20221019	-19.40	2145	20230103	51.05	3635	-10.87	20230206	2145	51.05	20230103	4020	-19.40	20221019	2145	51.05	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
23	20230628	111130	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3200	-50	5	-1.54	29283653835	8874299	24.99	3300	3440	3180	4225	2275	3250	3299.84	0.64	0	-8375	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	736	-15.02	4.26	12	38.60	-213.00	752.00	4020	20221019	-20.40	2145	20230103	49.18	3635	-11.97	20230206	2145	49.18	20230103	4020	-20.40	20221019	2145	49.18	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
24	20230628	101131	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3260	10	2	0.31	25289371810	7640696	21.52	3300	3440	3180	4225	2275	3250	3309.84	0.64	0	-101386	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	750	-15.31	4.34	12	33.23	-213.00	752.00	4020	20221019	-18.91	2145	20230103	51.98	3635	-10.32	20230206	2145	51.98	20230103	4020	-18.91	20221019	2145	51.98	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
25	20230628	091126	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3240	-10	5	-0.31	4000389465	1233643	3.47	3300	3305	3190	4225	2275	3250	3242.73	0.64	0	61639	3773	3511	3313	3051	2853	3412	2952	23	975	100	2270	5	1	22992511	745	-15.21	4.31	12	5.37	-213.00	752.00	4020	20221019	-19.40	2145	20230103	51.05	3635	-10.87	20230206	2145	51.05	20230103	4020	-19.40	20221019	2145	51.05	20230103	4.84	N	419540	100	22 억	147861	N	N	N	00	N
26	20230627	161125	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3250	225	2	7.44	117620011805	35377746	356.06	3385	3575	3115	3930	2120	3025	3324.91	1.97	0	127730	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	747	-15.26	4.32	12	153.87	-213.00	752.00	4020	20221019	-19.15	2145	20230103	51.52	3635	-10.59	20230206	2145	51.52	20230103	4020	-19.15	20221019	2145	51.52	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
27	20230627	151136	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3175	150	2	4.96	115039171625	34578985	348.02	3385	3575	3115	3930	2120	3025	3326.85	1.97	0	75364	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	730	-14.91	4.22	12	150.39	-213.00	752.00	4020	20221019	-21.02	2145	20230103	48.02	3635	-12.65	20230206	2145	48.02	20230103	4020	-21.02	20221019	2145	48.02	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
28	20230627	141145	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3165	140	2	4.63	110790611815	33236783	334.52	3385	3575	3115	3930	2120	3025	3333.37	1.97	0	-2666	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	728	-14.86	4.21	12	144.55	-213.00	752.00	4020	20221019	-21.27	2145	20230103	47.55	3635	-12.93	20230206	2145	47.55	20230103	4020	-21.27	20221019	2145	47.55	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
29	20230627	121142	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3240	215	2	7.11	98875779190	29557292	297.48	3385	3575	3115	3930	2120	3025	3345.22	1.97	0	18477	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	745	-15.21	4.31	12	128.55	-213.00	752.00	4020	20221019	-19.40	2145	20230103	51.05	3635	-10.87	20230206	2145	51.05	20230103	4020	-19.40	20221019	2145	51.05	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
30	20230627	111153	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3210	185	2	6.12	93029822390	27754820	279.34	3385	3575	3115	3930	2120	3025	3351.84	1.97	0	1073	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	738	-15.07	4.27	12	120.71	-213.00	752.00	4020	20221019	-20.15	2145	20230103	49.65	3635	-11.69	20230206	2145	49.65	20230103	4020	-20.15	20221019	2145	49.65	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
31	20230627	101118	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3280	255	2	8.43	80503188110	23852544	240.07	3385	3575	3215	3930	2120	3025	3375.04	1.97	0	-15648	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	754	-15.40	4.36	12	103.74	-213.00	752.00	4020	20221019	-18.41	2145	20230103	52.91	3635	-9.77	20230206	2145	52.91	20230103	4020	-18.41	20221019	2145	52.91	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
32	20230627	091124	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3420	395	2	13.06	45281243310	13233286	133.19	3385	3575	3250	3930	2120	3025	3421.77	1.97	0	-2459	3341	3182	2866	2707	2391	3262	2787	23	905	100	2110	5	1	22992511	786	-16.06	4.55	12	57.55	-213.00	752.00	4020	20221019	-14.93	2145	20230103	59.44	3635	-5.91	20230206	2145	59.44	20230103	4020	-14.93	20221019	2145	59.44	20230103	4.91	N	419540	100	22 억	453619	N	N	N	00	N
33	20230626	161124	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	28745827215	9935740	2701.60	2560	3025	2550	3025	1635	2330	2893.21	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	43.21	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
34	20230626	151130	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	28739855865	9933766	2701.07	2560	3025	2550	3025	1635	2330	2893.19	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	43.20	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
35	20230626	141128	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	28699901665	9920558	2697.48	2560	3025	2550	3025	1635	2330	2893.02	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	43.15	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
36	20230626	121124	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	28541954315	9868344	2683.28	2560	3025	2550	3025	1635	2330	2892.32	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	42.92	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
37	20230626	111123	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	27723464940	9597769	2609.71	2560	3025	2550	3025	1635	2330	2888.58	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	41.74	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
38	20230626	101120	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3025	695	1	29.83	27258277415	9443988	2567.89	2560	3025	2550	3025	1635	2330	2886.36	0.56	0	-104260	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	696	-14.20	4.02	12	41.07	-213.00	752.00	4020	20221019	-24.75	2145	20230103	41.03	3635	-16.78	20230206	2145	41.03	20230103	4020	-24.75	20221019	2145	41.03	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
39	20230626	091127	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2835	505	2	21.67	15398603105	5459638	1484.52	2560	2950	2550	3025	1635	2330	2820.52	0.56	0	-94362	2413	2371	2348	2306	2283	2360	2295	23	695	100	1630	5	1	22992511	652	-13.31	3.77	12	23.75	-213.00	752.00	4020	20221019	-29.48	2145	20230103	32.17	3635	-22.01	20230206	2145	32.17	20230103	4020	-29.48	20221019	2145	32.17	20230103	4.46	N	419540	100	22 억	128869	N	N	N	00	N
40	20230623	191036	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	-60	5	-2.51	863404575	367772	36.08	2360	2390	2325	3105	1675	2390	2347.65	0.56	-85839	-76761	2456	2422	2386	2352	2316	2440	2370	23	715	100	1670	5	1	22992511	536	-10.94	3.10	12	1.60	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.15	N	419540	100	22 억	128869	N	N	N	00	N
41	20230623	140913	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2335	-55	5	-2.30	760499895	323616	31.75	2360	2390	2325	3105	1675	2390	2350.01	0.93	0	-73187	2456	2422	2386	2352	2316	2440	2370	23	715	100	1670	5	1	22992511	537	-10.96	3.11	12	1.41	-213.00	752.00	4020	20221019	-41.92	2145	20230103	8.86	3635	-35.76	20230206	2145	8.86	20230103	4020	-41.92	20221019	2145	8.86	20230103	4.15	N	419540	100	22 억	214708	N	N	N	00	N
42	20230622	160709	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2390	55	2	2.36	2411918770	1010077	444.98	2350	2420	2350	3035	1635	2335	2387.88	0.88	0	11760	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	550	-11.22	3.18	12	4.39	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
43	20230622	150622	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2385	50	2	2.14	2267162015	949188	418.16	2350	2420	2350	3035	1635	2335	2388.56	0.88	0	12625	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	548	-11.20	3.17	12	4.13	-213.00	752.00	4020	20221019	-40.67	2145	20230103	11.19	3635	-34.39	20230206	2145	11.19	20230103	4020	-40.67	20221019	2145	11.19	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
44	20230622	140657	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2380	45	2	1.93	1218320050	510686	224.98	2350	2410	2350	3035	1635	2335	2385.70	0.88	0	15727	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	547	-11.17	3.16	12	2.22	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
45	20230622	130723	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2380	45	2	1.93	1091394465	457365	201.49	2350	2410	2350	3035	1635	2335	2386.32	0.88	0	16822	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	547	-11.17	3.16	12	1.99	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
46	20230622	120834	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2380	45	2	1.93	1041599220	436457	192.28	2350	2410	2350	3035	1635	2335	2386.55	0.88	0	15889	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	547	-11.17	3.16	12	1.90	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
47	20230622	111014	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2385	50	2	2.14	969225390	406020	178.87	2350	2410	2350	3035	1635	2335	2387.20	0.88	0	16026	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	548	-11.20	3.17	12	1.77	-213.00	752.00	4020	20221019	-40.67	2145	20230103	11.19	3635	-34.39	20230206	2145	11.19	20230103	4020	-40.67	20221019	2145	11.19	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
48	20230622	100324	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2380	45	2	1.93	774047690	324067	142.76	2350	2410	2350	3035	1635	2335	2388.62	0.88	0	18004	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	547	-11.17	3.16	12	1.41	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
49	20230622	090650	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2380	45	2	1.93	224209180	94117	41.46	2350	2410	2350	3035	1635	2335	2382.49	0.88	0	-4017	2415	2375	2340	2300	2265	2372	2297	23	700	100	1630	5	1	22992511	547	-11.17	3.16	12	0.41	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.16	N	419540	100	22 억	201812	N	N	N	00	N
50	20230621	160620	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2335	10	2	0.43	530180885	226894	184.03	2335	2380	2305	3020	1630	2325	2336.72	0.91	0	-8324	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	537	-10.96	3.11	12	0.99	-213.00	752.00	4020	20221019	-41.92	2145	20230103	8.86	3635	-35.76	20230206	2145	8.86	20230103	4020	-41.92	20221019	2145	8.86	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
51	20230621	150909	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	5	2	0.22	486331175	208083	168.77	2335	2380	2305	3020	1630	2325	2337.22	0.91	0	-8361	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	536	-10.94	3.10	12	0.91	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
52	20230621	140535	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2340	15	2	0.65	390442350	167028	135.47	2335	2380	2305	3020	1630	2325	2337.61	0.91	0	-8299	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	538	-10.99	3.11	12	0.73	-213.00	752.00	4020	20221019	-41.79	2145	20230103	9.09	3635	-35.63	20230206	2145	9.09	20230103	4020	-41.79	20221019	2145	9.09	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
53	20230621	130312	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2320	-5	5	-0.22	216829635	93185	75.58	2335	2375	2305	3020	1630	2325	2326.88	0.91	0	-12196	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	533	-10.89	3.09	12	0.41	-213.00	752.00	4020	20221019	-42.29	2145	20230103	8.16	3635	-36.18	20230206	2145	8.16	20230103	4020	-42.29	20221019	2145	8.16	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
54	20230621	120316	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2345	20	2	0.86	183760780	78978	64.06	2335	2375	2305	3020	1630	2325	2326.74	0.91	0	-10933	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	539	-11.01	3.12	12	0.34	-213.00	752.00	4020	20221019	-41.67	2145	20230103	9.32	3635	-35.49	20230206	2145	9.32	20230103	4020	-41.67	20221019	2145	9.32	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
55	20230621	110907	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2325	0	3	0.00	122320365	52737	42.77	2335	2335	2305	3020	1630	2325	2319.41	0.91	0	-11692	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	535	-10.92	3.09	12	0.23	-213.00	752.00	4020	20221019	-42.16	2145	20230103	8.39	3635	-36.04	20230206	2145	8.39	20230103	4020	-42.16	20221019	2145	8.39	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
56	20230621	100952	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	5	2	0.22	68121390	29376	23.83	2335	2335	2305	3020	1630	2325	2318.88	0.91	0	-7985	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	536	-10.94	3.10	12	0.13	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
57	20230621	090912	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	5	2	0.22	20853965	8993	7.29	2335	2335	2305	3020	1630	2325	2318.70	0.91	0	-2531	2375	2350	2335	2310	2295	2345	2305	23	695	100	1620	5	1	22992511	536	-10.94	3.10	12	0.04	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.18	N	419540	100	22 억	209217	N	N	N	00	N
58	20230620	160335	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2325	-20	5	-0.85	276075835	118113	25.12	2325	2360	2320	3045	1645	2345	2337.30	0.91	0	-911	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	535	-10.92	3.09	12	0.51	-213.00	752.00	4020	20221019	-42.16	2145	20230103	8.39	3635	-36.04	20230206	2145	8.39	20230103	4020	-42.16	20221019	2145	8.39	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
59	20230620	150325	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	-15	5	-0.64	244876005	104705	22.27	2325	2360	2325	3045	1645	2345	2338.64	0.91	0	411	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	536	-10.94	3.10	12	0.46	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
60	20230620	140214	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2345	0	3	0.00	194098350	82898	17.63	2325	2360	2325	3045	1645	2345	2341.35	0.91	0	4472	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	539	-11.01	3.12	12	0.36	-213.00	752.00	4020	20221019	-41.67	2145	20230103	9.32	3635	-35.49	20230206	2145	9.32	20230103	4020	-41.67	20221019	2145	9.32	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
61	20230620	130342	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2335	-10	5	-0.43	163116610	69663	14.82	2325	2360	2325	3045	1645	2345	2341.44	0.91	0	5539	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	537	-10.96	3.11	12	0.30	-213.00	752.00	4020	20221019	-41.92	2145	20230103	8.86	3635	-35.76	20230206	2145	8.86	20230103	4020	-41.92	20221019	2145	8.86	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
62	20230620	120504	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2335	-10	5	-0.43	151487405	64682	13.76	2325	2360	2325	3045	1645	2345	2341.97	0.91	0	6607	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	537	-10.96	3.11	12	0.28	-213.00	752.00	4020	20221019	-41.92	2145	20230103	8.86	3635	-35.76	20230206	2145	8.86	20230103	4020	-41.92	20221019	2145	8.86	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
63	20230620	110806	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2335	-10	5	-0.43	144388850	61643	13.11	2325	2360	2325	3045	1645	2345	2342.28	0.91	0	6607	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	537	-10.96	3.11	12	0.27	-213.00	752.00	4020	20221019	-41.92	2145	20230103	8.86	3635	-35.76	20230206	2145	8.86	20230103	4020	-41.92	20221019	2145	8.86	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
64	20230620	100517	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2350	5	2	0.21	103091775	43973	9.35	2325	2360	2325	3045	1645	2345	2344.41	0.91	0	6543	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	540	-11.03	3.12	12	0.19	-213.00	752.00	4020	20221019	-41.54	2145	20230103	9.56	3635	-35.35	20230206	2145	9.56	20230103	4020	-41.54	20221019	2145	9.56	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
65	20230620	090544	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2355	10	2	0.43	22153605	9478	2.02	2325	2355	2325	3045	1645	2345	2336.01	0.91	0	-420	2508	2426	2378	2296	2248	2402	2272	23	700	100	1640	5	1	22992511	541	-11.06	3.13	12	0.04	-213.00	752.00	4020	20221019	-41.42	2145	20230103	9.79	3635	-35.21	20230206	2145	9.79	20230103	4020	-41.42	20221019	2145	9.79	20230103	4.25	N	419540	100	22 억	210128	N	N	N	00	N
66	20230619	160924	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2345	-45	5	-1.88	1105822510	466786	211.71	2395	2460	2330	3105	1675	2390	2368.84	1.17	0	-51232	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	539	-11.01	3.12	12	2.03	-213.00	752.00	4020	20221019	-41.67	2145	20230103	9.32	3635	-35.49	20230206	2145	9.32	20230103	4020	-41.67	20221019	2145	9.32	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
67	20230619	150217	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2330	-60	5	-2.51	1054852335	444990	201.82	2395	2460	2330	3105	1675	2390	2370.34	1.17	0	-50059	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	536	-10.94	3.10	12	1.94	-213.00	752.00	4020	20221019	-42.04	2145	20230103	8.62	3635	-35.90	20230206	2145	8.62	20230103	4020	-42.04	20221019	2145	8.62	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
68	20230619	140141	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2340	-50	5	-2.09	961361150	405012	183.69	2395	2460	2335	3105	1675	2390	2373.50	1.17	0	-49190	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	538	-10.99	3.11	12	1.76	-213.00	752.00	4020	20221019	-41.79	2145	20230103	9.09	3635	-35.63	20230206	2145	9.09	20230103	4020	-41.79	20221019	2145	9.09	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
69	20230619	130239	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2355	-35	5	-1.46	925285040	389591	176.69	2395	2460	2335	3105	1675	2390	2374.86	1.17	0	-48057	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	541	-11.06	3.13	12	1.69	-213.00	752.00	4020	20221019	-41.42	2145	20230103	9.79	3635	-35.21	20230206	2145	9.79	20230103	4020	-41.42	20221019	2145	9.79	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
70	20230619	120313	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2365	-25	5	-1.05	758959950	318802	144.59	2395	2460	2335	3105	1675	2390	2380.55	1.17	0	-43959	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	544	-11.10	3.14	12	1.39	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
71	20230619	110114	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2365	-25	5	-1.05	666019345	279430	126.73	2395	2460	2335	3105	1675	2390	2383.40	1.17	0	-21444	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	544	-11.10	3.14	12	1.22	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
72	20230619	100418	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2355	-35	5	-1.46	629748665	264038	119.75	2395	2460	2335	3105	1675	2390	2384.99	1.17	0	-14900	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	541	-11.06	3.13	12	1.15	-213.00	752.00	4020	20221019	-41.42	2145	20230103	9.79	3635	-35.21	20230206	2145	9.79	20230103	4020	-41.42	20221019	2145	9.79	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
73	20230619	090314	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2415	25	2	1.05	233498010	96589	43.81	2395	2460	2395	3105	1675	2390	2418.59	1.17	0	-3246	2456	2422	2361	2327	2266	2440	2345	23	715	100	1670	5	1	22992511	555	-11.34	3.21	12	0.42	-213.00	752.00	4020	20221019	-39.93	2145	20230103	12.59	3635	-33.56	20230206	2145	12.59	20230103	4020	-39.93	20221019	2145	12.59	20230103	4.44	N	419540	100	22 억	269405	N	N	N	00	N
74	20230616	160834	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2390	90	2	3.91	506710340	215827	153.76	2325	2395	2300	2990	1610	2300	2347.17	1.11	0	9265	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	550	-11.22	3.18	12	0.94	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
75	20230616	150805	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2310	10	2	0.43	238939345	102633	73.12	2325	2350	2300	2990	1610	2300	2328.09	1.11	0	15886	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	531	-10.85	3.07	12	0.45	-213.00	752.00	4020	20221019	-42.54	2145	20230103	7.69	3635	-36.45	20230206	2145	7.69	20230103	4020	-42.54	20221019	2145	7.69	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
76	20230616	140735	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2320	20	2	0.87	205202745	87991	62.69	2325	2350	2310	2990	1610	2300	2332.09	1.11	0	14056	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	533	-10.89	3.09	12	0.38	-213.00	752.00	4020	20221019	-42.29	2145	20230103	8.16	3635	-36.18	20230206	2145	8.16	20230103	4020	-42.29	20221019	2145	8.16	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
77	20230616	130137	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2315	15	2	0.65	193678795	83030	59.15	2325	2350	2310	2990	1610	2300	2332.64	1.11	0	15885	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	532	-10.87	3.08	12	0.36	-213.00	752.00	4020	20221019	-42.41	2145	20230103	7.93	3635	-36.31	20230206	2145	7.93	20230103	4020	-42.41	20221019	2145	7.93	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
78	20230616	120426	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2325	25	2	1.09	168324240	72092	51.36	2325	2350	2310	2990	1610	2300	2334.85	1.11	0	14061	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	535	-10.92	3.09	12	0.31	-213.00	752.00	4020	20221019	-42.16	2145	20230103	8.39	3635	-36.04	20230206	2145	8.39	20230103	4020	-42.16	20221019	2145	8.39	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
79	20230616	110739	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2320	20	2	0.87	158365100	67816	48.31	2325	2350	2310	2990	1610	2300	2335.22	1.11	0	13299	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	533	-10.89	3.09	12	0.29	-213.00	752.00	4020	20221019	-42.29	2145	20230103	8.16	3635	-36.18	20230206	2145	8.16	20230103	4020	-42.29	20221019	2145	8.16	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
80	20230616	100754	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2350	50	2	2.17	132220705	56563	40.30	2325	2350	2310	2990	1610	2300	2337.58	1.11	0	12317	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	540	-11.03	3.12	12	0.25	-213.00	752.00	4020	20221019	-41.54	2145	20230103	9.56	3635	-35.35	20230206	2145	9.56	20230103	4020	-41.54	20221019	2145	9.56	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
81	20230616	090658	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2320	20	2	0.87	5877315	2530	1.80	2325	2325	2320	2990	1610	2300	2323.05	1.11	0	-703	2380	2340	2310	2270	2240	2325	2255	23	690	100	1610	5	1	22992511	533	-10.89	3.09	12	0.01	-213.00	752.00	4020	20221019	-42.29	2145	20230103	8.16	3635	-36.18	20230206	2145	8.16	20230103	4020	-42.29	20221019	2145	8.16	20230103	4.46	N	419540	100	22 억	255348	N	N	N	00	N
82	20230615	150814	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2305	-5	5	-0.22	303545820	132098	39.64	2310	2350	2280	3000	1620	2310	2297.88	1.10	0	1763	2400	2355	2315	2270	2230	2335	2250	23	690	100	1610	5	1	22992511	530	-10.82	3.07	12	0.57	-213.00	752.00	4020	20221019	-42.66	2145	20230103	7.46	3635	-36.59	20230206	2145	7.46	20230103	4020	-42.66	20221019	2145	7.46	20230103	4.43	N	419540	100	22 억	253171	N	N	N	00	N
83	20230615	140746	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2300	-10	5	-0.43	272276075	118465	35.55	2310	2350	2280	3000	1620	2310	2298.37	1.10	0	-469	2400	2355	2315	2270	2230	2335	2250	23	690	100	1610	5	1	22992511	529	-10.80	3.06	12	0.52	-213.00	752.00	4020	20221019	-42.79	2145	20230103	7.23	3635	-36.73	20230206	2145	7.23	20230103	4020	-42.79	20221019	2145	7.23	20230103	4.43	N	419540	100	22 억	253171	N	N	N	00	N
84	20230615	130845	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2310	0	3	0.00	263490315	114641	34.40	2310	2350	2280	3000	1620	2310	2298.40	1.10	0	323	2400	2355	2315	2270	2230	2335	2250	23	690	100	1610	5	1	22992511	531	-10.85	3.07	12	0.50	-213.00	752.00	4020	20221019	-42.54	2145	20230103	7.69	3635	-36.45	20230206	2145	7.69	20230103	4020	-42.54	20221019	2145	7.69	20230103	4.43	N	419540	100	22 억	253171	N	N	N	00	N
85	20230615	120332	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2285	-25	5	-1.08	204718695	88920	26.68	2310	2350	2280	3000	1620	2310	2302.28	1.10	0	539	2400	2355	2315	2270	2230	2335	2250	23	690	100	1610	5	1	22992511	525	-10.73	3.04	12	0.39	-213.00	752.00	4020	20221019	-43.16	2145	20230103	6.53	3635	-37.14	20230206	2145	6.53	20230103	4020	-43.16	20221019	2145	6.53	20230103	4.43	N	419540	100	22 억	253171	N	N	N	00	N
86	20230615	110151	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2295	-15	5	-0.65	135181785	58502	17.55	2310	2350	2280	3000	1620	2310	2310.72	1.10	0	-3882	2400	2355	2315	2270	2230	2335	2250	23	690	100	1610	5	1	22992511	528	-10.77	3.05	12	0.25	-213.00	752.00	4020	20221019	-42.91	2145	20230103	6.99	3635	-36.86	20230206	2145	6.99	20230103	4020	-42.91	20221019	2145	6.99	20230103	4.43	N	419540	100	22 억	253171	N	N	N	00	N
87	20230611	184701	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2460	35	2	1.44	763090330	311553	106.96	2420	2475	2420	3150	1700	2425	2449.28	1.51	2549	-1664	2521	2472	2446	2397	2371	2460	2385	23	725	100	1690	5	1	22992511	566	-11.55	3.27	12	1.36	-213.00	752.00	4020	20221019	-38.81	2145	20230103	14.69	3635	-32.32	20230206	2145	14.69	20230103	4020	-38.81	20221019	2145	14.69	20230103	4.11	N	419540	100	22 억	348105	N	N	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History