KissMeData/041830/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	160431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-750	5	-2.50	1585865100	54080	39.58	29900	30100	28950	39000	21000	30000	29324.54	38.41	0	-14394	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4003	11.84	1.76	12	0.40	2471.00	16615.00	32550	20230411	-10.14	17800	20221017	64.33	32550	-10.14	20230411	19250	51.95	20230105	32550	-10.14	20230411	17800	64.33	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
3	20230630	150434	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	-700	5	-2.33	1472097400	50188	36.73	29900	30100	28950	39000	21000	30000	29331.66	38.41	0	-13360	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4009	11.86	1.76	12	0.37	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
4	20230630	140432	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-750	5	-2.50	1203440050	40971	29.98	29900	30100	28950	39000	21000	30000	29372.97	38.41	0	-10694	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4003	11.84	1.76	12	0.30	2471.00	16615.00	32550	20230411	-10.14	17800	20221017	64.33	32550	-10.14	20230411	19250	51.95	20230105	32550	-10.14	20230411	17800	64.33	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
5	20230630	130434	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-900	5	-3.00	1068129000	36333	26.59	29900	30100	28950	39000	21000	30000	29398.32	38.41	0	-8159	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	3982	11.78	1.75	12	0.27	2471.00	16615.00	32550	20230411	-10.60	17800	20221017	63.48	32550	-10.60	20230411	19250	51.17	20230105	32550	-10.60	20230411	17800	63.48	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
6	20230630	120431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	-700	5	-2.33	930441900	31618	23.14	29900	30100	28950	39000	21000	30000	29427.60	38.41	0	-7302	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4009	11.86	1.76	12	0.23	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
7	20230630	110432	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-400	5	-1.33	810379450	27557	20.17	29900	30100	28950	39000	21000	30000	29407.39	38.41	0	-7001	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4050	11.98	1.78	12	0.20	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
8	20230630	100433	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-650	5	-2.17	612145200	20829	15.24	29900	30100	28950	39000	21000	30000	29389.08	38.41	0	-7268	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4016	11.88	1.77	12	0.15	2471.00	16615.00	32550	20230411	-9.83	17800	20221017	64.89	32550	-9.83	20230411	19250	52.47	20230105	32550	-9.83	20230411	17800	64.89	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
9	20230630	090433	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	100	2	0.33	51011250	1702	1.25	29900	30100	29850	39000	21000	30000	29971.36	38.41	0	-334	31233	30616	30083	29466	28933	30350	29200	68	9000	500	22200	50	1	13683782	4119	12.18	1.81	12	0.01	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.70	N	041830	500	68 억	5255613	N	N	10	N	N
10	20230629	160432	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	450	2	1.52	4098283550	136276	303.25	30150	30700	29550	38400	20700	29550	30073.66	38.57	0	-21955	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4105	12.14	1.81	12	1.00	2471.00	16615.00	32550	20230411	-7.83	17800	20221017	68.54	32550	-7.83	20230411	19250	55.84	20230105	32550	-7.83	20230411	17800	68.54	20221017	0.69	N	041830	500	68 억	5277934	N	N	10	N	N
11	20230629	150430	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	500	2	1.69	3896659100	129566	288.32	30150	30700	29550	38400	20700	29550	30074.83	38.57	0	-22715	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4112	12.16	1.81	12	0.95	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
12	20230629	140430	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	550	2	1.86	3650427800	121367	270.08	30150	30700	29550	38400	20700	29550	30077.74	38.57	0	-22578	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4119	12.18	1.81	12	0.89	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
13	20230629	130429	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	450	2	1.52	3441546450	114420	254.62	30150	30700	29550	38400	20700	29550	30078.34	38.57	0	-22322	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4105	12.14	1.81	12	0.84	2471.00	16615.00	32550	20230411	-7.83	17800	20221017	68.54	32550	-7.83	20230411	19250	55.84	20230105	32550	-7.83	20230411	17800	68.54	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
14	20230629	120431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	500	2	1.69	3317021100	110273	245.39	30150	30700	29550	38400	20700	29550	30080.24	38.57	0	-23359	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4112	12.16	1.81	12	0.81	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
15	20230629	110431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	200	2	0.68	2807080250	93265	207.54	30150	30700	29550	38400	20700	29550	30098.08	38.57	0	-30802	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4071	12.04	1.79	12	0.68	2471.00	16615.00	32550	20230411	-8.60	17800	20221017	67.13	32550	-8.60	20230411	19250	54.55	20230105	32550	-8.60	20230411	17800	67.13	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
16	20230629	100431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	450	2	1.52	2271406350	75288	167.54	30150	30700	29550	38400	20700	29550	30169.83	38.57	0	-22589	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4105	12.14	1.81	12	0.55	2471.00	16615.00	32550	20230411	-7.83	17800	20221017	68.54	32550	-7.83	20230411	19250	55.84	20230105	32550	-7.83	20230411	17800	68.54	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
17	20230629	090431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	150	2	0.51	464617800	15494	34.48	30150	30200	29700	38400	20700	29550	29987.85	38.57	0	-9943	30183	29866	29483	29166	28783	30025	29325	68	8850	500	21860	50	1	13683782	4064	12.02	1.79	12	0.11	2471.00	16615.00	32550	20230411	-8.76	17800	20221017	66.85	32550	-8.76	20230411	19250	54.29	20230105	32550	-8.76	20230411	17800	66.85	20221017	0.69	N	041830	500	68 억	5277934	N	N	5	N	N
18	20230628	160427	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	350	2	1.20	1316339700	44658	54.68	29350	29800	29100	37950	20450	29200	29475.82	38.60	0	-4257	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4044	11.96	1.78	12	0.33	2471.00	16615.00	32550	20230411	-9.22	17800	20221017	66.01	32550	-9.22	20230411	19250	53.51	20230105	32550	-9.22	20230411	17800	66.01	20221017	0.65	N	041830	500	68 억	5282345	N	N	5	N	N
19	20230628	150428	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	250	2	0.86	1173866100	39836	48.77	29350	29800	29100	37950	20450	29200	29467.47	38.60	0	-3251	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4030	11.92	1.77	12	0.29	2471.00	16615.00	32550	20230411	-9.52	17800	20221017	65.45	32550	-9.52	20230411	19250	52.99	20230105	32550	-9.52	20230411	17800	65.45	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
20	20230628	140427	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	250	2	0.86	1008320900	34218	41.89	29350	29800	29100	37950	20450	29200	29467.56	38.60	0	-2613	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4030	11.92	1.77	12	0.25	2471.00	16615.00	32550	20230411	-9.52	17800	20221017	65.45	32550	-9.52	20230411	19250	52.99	20230105	32550	-9.52	20230411	17800	65.45	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
21	20230628	130428	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	200	2	0.68	744882150	25242	30.90	29350	29800	29100	37950	20450	29200	29509.63	38.60	0	-1028	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4023	11.90	1.77	12	0.18	2471.00	16615.00	32550	20230411	-9.68	17800	20221017	65.17	32550	-9.68	20230411	19250	52.73	20230105	32550	-9.68	20230411	17800	65.17	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
22	20230628	120402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	250	2	0.86	669966650	22698	27.79	29350	29800	29100	37950	20450	29200	29516.55	38.60	0	-486	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4030	11.92	1.77	12	0.17	2471.00	16615.00	32550	20230411	-9.52	17800	20221017	65.45	32550	-9.52	20230411	19250	52.99	20230105	32550	-9.52	20230411	17800	65.45	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
23	20230628	110431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	300	2	1.03	595944650	20186	24.71	29350	29800	29100	37950	20450	29200	29522.67	38.60	0	-629	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4037	11.94	1.78	12	0.15	2471.00	16615.00	32550	20230411	-9.37	17800	20221017	65.73	32550	-9.37	20230411	19250	53.25	20230105	32550	-9.37	20230411	17800	65.73	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
24	20230628	100431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	250	2	0.86	473280700	16031	19.63	29350	29800	29100	37950	20450	29200	29522.84	38.60	0	-495	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4030	11.92	1.77	12	0.12	2471.00	16615.00	32550	20230411	-9.52	17800	20221017	65.45	32550	-9.52	20230411	19250	52.99	20230105	32550	-9.52	20230411	17800	65.45	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
25	20230628	090428	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	100	2	0.34	10523800	360	0.44	29350	29350	29100	37950	20450	29200	29232.78	38.60	0	-169	30600	29900	29300	28600	28000	30250	28950	68	8750	500	21600	50	1	13683782	4009	11.86	1.76	12	0.00	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.65	N	041830	500	68 억	5282345	N	N	63	N	N
26	20230627	160430	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	150	2	0.52	2387284900	81604	145.46	28950	30000	28700	37750	20350	29050	29254.56	38.67	0	-10679	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3996	11.82	1.76	12	0.60	2471.00	16615.00	32550	20230411	-10.29	17800	20221017	64.04	32550	-10.29	20230411	19250	51.69	20230105	32550	-10.29	20230411	17800	64.04	20221017	0.67	N	041830	500	68 억	5291381	N	N	63	N	N
27	20230627	150432	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	0	3	0.00	2278445400	77867	138.80	28950	30000	28700	37750	20350	29050	29260.73	38.67	0	-11100	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3975	11.76	1.75	12	0.57	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
28	20230627	140436	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	0	3	0.00	1954951450	66697	118.89	28950	30000	28800	37750	20350	29050	29310.94	38.67	0	-12744	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3975	11.76	1.75	12	0.49	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
29	20230627	130435	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	0	3	0.00	1807994600	61634	109.86	28950	30000	28800	37750	20350	29050	29334.37	38.67	0	-13078	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3975	11.76	1.75	12	0.45	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
30	20230627	120437	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	-100	5	-0.34	1656280200	56400	100.53	28950	30000	28800	37750	20350	29050	29366.67	38.67	0	-13085	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3961	11.72	1.74	12	0.41	2471.00	16615.00	32550	20230411	-11.06	17800	20221017	62.64	32550	-11.06	20230411	19250	50.39	20230105	32550	-11.06	20230411	17800	62.64	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
31	20230627	110437	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	100	2	0.34	1374733050	46675	83.20	28950	30000	28900	37750	20350	29050	29453.31	38.67	0	-12912	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3989	11.80	1.75	12	0.34	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
32	20230627	100426	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	300	2	1.03	1056476300	35752	63.73	28950	30000	28950	37750	20350	29050	29550.13	38.67	0	-8894	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	4016	11.88	1.77	12	0.26	2471.00	16615.00	32550	20230411	-9.83	17800	20221017	64.89	32550	-9.83	20230411	19250	52.47	20230105	32550	-9.83	20230411	17800	64.89	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
33	20230627	090429	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	150	2	0.52	16213200	555	0.99	28950	29250	28950	37750	20350	29050	29212.97	38.67	0	-307	30483	29766	29033	28316	27583	29400	27950	68	8700	500	21490	50	1	13683782	3996	11.82	1.76	12	0.00	2471.00	16615.00	32550	20230411	-10.29	17800	20221017	64.04	32550	-10.29	20230411	19250	51.69	20230105	32550	-10.29	20230411	17800	64.04	20221017	0.67	N	041830	500	68 억	5291381	N	N	271	N	N
34	20230626	160428	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-250	5	-0.85	1609463800	55721	280.98	29350	29750	28300	38050	20550	29300	28884.08	38.66	0	-3040	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3975	11.76	1.75	12	0.41	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.72	N	041830	500	68 억	5289837	N	N	271	N	N
35	20230626	150431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-400	5	-1.37	1560467350	54031	272.46	29350	29750	28300	38050	20550	29300	28880.92	38.66	0	-3675	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3955	11.70	1.74	12	0.39	2471.00	16615.00	32550	20230411	-11.21	17800	20221017	62.36	32550	-11.21	20230411	19250	50.13	20230105	32550	-11.21	20230411	17800	62.36	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
36	20230626	140431	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-400	5	-1.37	1335654000	46262	233.28	29350	29750	28300	38050	20550	29300	28871.47	38.66	0	-4383	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3955	11.70	1.74	12	0.34	2471.00	16615.00	32550	20230411	-11.21	17800	20221017	62.36	32550	-11.21	20230411	19250	50.13	20230105	32550	-11.21	20230411	17800	62.36	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
37	20230626	130430	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	-550	5	-1.88	1138094450	39391	198.63	29350	29750	28300	38050	20550	29300	28892.19	38.66	0	-3796	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3934	11.63	1.73	12	0.29	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
38	20230626	120427	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-600	5	-2.05	971479250	33582	169.34	29350	29750	28300	38050	20550	29300	28928.52	38.66	0	-4372	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3927	11.61	1.73	12	0.25	2471.00	16615.00	32550	20230411	-11.83	17800	20221017	61.24	32550	-11.83	20230411	19250	49.09	20230105	32550	-11.83	20230411	17800	61.24	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
39	20230626	110427	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	-550	5	-1.88	711906100	24511	123.60	29350	29750	28300	38050	20550	29300	29044.30	38.66	0	-2981	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3934	11.63	1.73	12	0.18	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
40	20230626	100427	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-150	5	-0.51	489959950	16840	84.92	29350	29750	28300	38050	20550	29300	29094.95	38.66	0	-1750	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3989	11.80	1.75	12	0.12	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
41	20230626	090428	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-450	5	-1.54	16493400	565	2.85	29350	29350	28850	38050	20550	29300	29190.89	38.66	0	-304	29966	29632	29216	28882	28466	29800	29050	68	8750	500	21680	50	1	13683782	3948	11.68	1.74	12	0.00	2471.00	16615.00	32550	20230411	-11.37	17800	20221017	62.08	32550	-11.37	20230411	19250	49.87	20230105	32550	-11.37	20230411	17800	62.08	20221017	0.72	N	041830	500	68 억	5289837	N	N	589	N	N
42	20230623	162336	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	150	2	0.51	578252800	19804	48.56	29250	29550	28800	37850	20450	29150	29198.50	38.61	0	6525	29783	29466	29083	28766	28383	29625	28925	68	8700	500	21570	50	1	13683782	4009	11.86	1.76	12	0.14	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.72	N	041830	500	68 억	5283212	N	N	589	N	N
43	20230623	140342	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	150	2	0.51	457860950	15695	38.48	29250	29550	28800	37850	20450	29150	29172.41	38.61	0	6300	29783	29466	29083	28766	28383	29625	28925	68	8700	500	21570	50	1	13683782	4009	11.86	1.76	12	0.11	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.72	N	041830	500	68 억	5283212	N	N	0	N	N
44	20230622	160855	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-200	5	-0.68	1179377650	40765	125.46	29100	29400	28700	38150	20550	29350	28930.96	38.50	0	14720	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3989	11.80	1.75	12	0.30	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
45	20230622	150239	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-250	5	-0.85	1130676700	39092	120.31	29100	29400	28700	38150	20550	29350	28923.48	38.50	0	14781	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3982	11.78	1.75	12	0.29	2471.00	16615.00	32550	20230411	-10.60	17800	20221017	63.48	32550	-10.60	20230411	19250	51.17	20230105	32550	-10.60	20230411	17800	63.48	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
46	20230622	140922	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-300	5	-1.02	1040643900	35988	110.76	29100	29400	28700	38150	20550	29350	28916.41	38.50	0	15399	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3975	11.76	1.75	12	0.26	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
47	20230622	130445	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	-450	5	-1.53	946195250	32721	100.70	29100	29400	28700	38150	20550	29350	28917.06	38.50	0	15488	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3955	11.70	1.74	12	0.24	2471.00	16615.00	32550	20230411	-11.21	17800	20221017	62.36	32550	-11.21	20230411	19250	50.13	20230105	32550	-11.21	20230411	17800	62.36	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
48	20230622	120259	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-550	5	-1.87	890426150	30786	94.75	29100	29400	28700	38150	20550	29350	28923.09	38.50	0	14872	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3941	11.66	1.73	12	0.22	2471.00	16615.00	32550	20230411	-11.52	17800	20221017	61.80	32550	-11.52	20230411	19250	49.61	20230105	32550	-11.52	20230411	17800	61.80	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
49	20230622	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	-350	5	-1.19	694698500	23994	73.84	29100	29400	28750	38150	20550	29350	28953.01	38.50	0	12205	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3968	11.74	1.75	12	0.18	2471.00	16615.00	32550	20230411	-10.91	17800	20221017	62.92	32550	-10.91	20230411	19250	50.65	20230105	32550	-10.91	20230411	17800	62.92	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
50	20230622	100327	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	-400	5	-1.36	347121650	11976	36.86	29100	29400	28800	38150	20550	29350	28984.77	38.50	0	4817	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	3961	11.72	1.74	12	0.09	2471.00	16615.00	32550	20230411	-11.06	17800	20221017	62.64	32550	-11.06	20230411	19250	50.39	20230105	32550	-11.06	20230411	17800	62.64	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
51	20230622	090240	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	-50	5	-0.17	9837600	338	1.04	29100	29300	29100	38150	20550	29350	29105.33	38.50	0	36	30316	29832	29466	28982	28616	29650	28800	68	8800	500	21710	50	1	13683782	4009	11.86	1.76	12	0.00	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.72	N	041830	500	68 억	5268579	N	N	0	N	N
52	20230621	160653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-550	5	-1.84	950768600	32344	108.14	29950	29950	29100	38850	20950	29900	29395.40	38.47	0	4672	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4016	11.88	1.77	12	0.24	2471.00	16615.00	32550	20230411	-9.83	17800	20221017	64.89	32550	-9.83	20230411	19250	52.47	20230105	32550	-9.83	20230411	17800	64.89	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
53	20230621	150355	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-750	5	-2.51	765744500	26055	87.12	29950	29950	29100	38850	20950	29900	29389.35	38.47	0	3797	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	3989	11.80	1.75	12	0.19	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
54	20230621	140157	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-650	5	-2.17	653820550	22218	74.29	29950	29950	29200	38850	20950	29900	29427.30	38.47	0	2597	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4003	11.84	1.76	12	0.16	2471.00	16615.00	32550	20230411	-10.14	17800	20221017	64.33	32550	-10.14	20230411	19250	51.95	20230105	32550	-10.14	20230411	17800	64.33	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
55	20230621	130253	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-550	5	-1.84	559185400	18985	63.48	29950	29950	29300	38850	20950	29900	29453.83	38.47	0	2281	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4016	11.88	1.77	12	0.14	2471.00	16615.00	32550	20230411	-9.83	17800	20221017	64.89	32550	-9.83	20230411	19250	52.47	20230105	32550	-9.83	20230411	17800	64.89	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
56	20230621	120921	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	-600	5	-2.01	487660500	16547	55.33	29950	29950	29300	38850	20950	29900	29470.97	38.47	0	1474	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4009	11.86	1.76	12	0.12	2471.00	16615.00	32550	20230411	-9.98	17800	20221017	64.61	32550	-9.98	20230411	19250	52.21	20230105	32550	-9.98	20230411	17800	64.61	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
57	20230621	110149	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-500	5	-1.67	349864000	11859	39.65	29950	29950	29350	38850	20950	29900	29501.65	38.47	0	457	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4023	11.90	1.77	12	0.09	2471.00	16615.00	32550	20230411	-9.68	17800	20221017	65.17	32550	-9.68	20230411	19250	52.73	20230105	32550	-9.68	20230411	17800	65.17	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
58	20230621	100819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-500	5	-1.67	241294000	8165	27.30	29950	29950	29350	38850	20950	29900	29551.81	38.47	0	345	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4023	11.90	1.77	12	0.06	2471.00	16615.00	32550	20230411	-9.68	17800	20221017	65.17	32550	-9.68	20230411	19250	52.73	20230105	32550	-9.68	20230411	17800	65.17	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
59	20230621	090151	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	0	3	0.00	28166200	941	3.15	29950	29950	29850	38850	20950	29900	29932.55	38.47	0	-135	30566	30232	29666	29332	28766	30400	29500	68	8950	500	22120	50	1	13683782	4091	12.10	1.80	12	0.01	2471.00	16615.00	32550	20230411	-8.14	17800	20221017	67.98	32550	-8.14	20230411	19250	55.32	20230105	32550	-8.14	20230411	17800	67.98	20221017	0.75	N	041830	500	68 억	5263634	N	N	0	N	N
60	20230620	160849	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	200	2	0.67	887652600	29852	72.51	29700	30000	29100	38600	20800	29700	29734.44	38.43	0	5046	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4091	12.10	1.80	12	0.22	2471.00	16615.00	32550	20230411	-8.14	17800	20221017	67.98	32550	-8.14	20230411	19250	55.32	20230105	32550	-8.14	20230411	17800	67.98	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
61	20230620	150542	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	150	2	0.51	814573800	27407	66.57	29700	30000	29100	38600	20800	29700	29721.38	38.43	0	4888	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4085	12.08	1.80	12	0.20	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
62	20230620	140149	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-100	5	-0.34	637820000	21484	52.18	29700	30000	29100	38600	20800	29700	29688.14	38.43	0	4189	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4050	11.98	1.78	12	0.16	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
63	20230620	130947	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	150	2	0.51	585906400	19734	47.93	29700	30000	29100	38600	20800	29700	29690.20	38.43	0	3462	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4085	12.08	1.80	12	0.14	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
64	20230620	120332	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	0	3	0.00	482361650	16268	39.52	29700	30000	29100	38600	20800	29700	29650.95	38.43	0	2219	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4064	12.02	1.79	12	0.12	2471.00	16615.00	32550	20230411	-8.76	17800	20221017	66.85	32550	-8.76	20230411	19250	54.29	20230105	32550	-8.76	20230411	17800	66.85	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
65	20230620	110631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-200	5	-0.67	374202850	12637	30.70	29700	30000	29100	38600	20800	29700	29611.68	38.43	0	856	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4037	11.94	1.78	12	0.09	2471.00	16615.00	32550	20230411	-9.37	17800	20221017	65.73	32550	-9.37	20230411	19250	53.25	20230105	32550	-9.37	20230411	17800	65.73	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
66	20230620	100445	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	0	3	0.00	305972550	10332	25.10	29700	30000	29100	38600	20800	29700	29614.07	38.43	0	301	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	4064	12.02	1.79	12	0.08	2471.00	16615.00	32550	20230411	-8.76	17800	20221017	66.85	32550	-8.76	20230411	19250	54.29	20230105	32550	-8.76	20230411	17800	66.85	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
67	20230620	090157	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-550	5	-1.85	56463650	1917	4.66	29700	29700	29100	38600	20800	29700	29454.17	38.43	0	143	30833	30266	29883	29316	28933	30075	29125	68	8900	500	21970	50	1	13683782	3989	11.80	1.75	12	0.01	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.77	N	041830	500	68 억	5258315	N	N	0	N	N
68	20230619	160254	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-600	5	-1.98	1230660300	41128	63.37	30150	30450	29500	39350	21250	30300	29922.71	38.42	0	920	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4064	12.02	1.79	12	0.30	2471.00	16615.00	32550	20230411	-8.76	17800	20221017	66.85	32550	-8.76	20230411	19250	54.29	20230105	32550	-8.76	20230411	17800	66.85	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
69	20230619	151025	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-700	5	-2.31	1202255350	40170	61.90	30150	30450	29500	39350	21250	30300	29929.18	38.42	0	1600	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4050	11.98	1.78	12	0.29	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
70	20230619	141032	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-700	5	-2.31	1084460100	36192	55.77	30150	30450	29550	39350	21250	30300	29964.08	38.42	0	2774	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4050	11.98	1.78	12	0.26	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
71	20230619	130132	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-700	5	-2.31	1028853500	34313	52.87	30150	30450	29550	39350	21250	30300	29984.36	38.42	0	3541	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4050	11.98	1.78	12	0.25	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
72	20230619	120350	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-450	5	-1.49	901932000	30031	46.27	30150	30450	29700	39350	21250	30300	30033.37	38.42	0	3309	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4085	12.08	1.80	12	0.22	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
73	20230619	110439	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-450	5	-1.49	785976800	26136	40.27	30150	30450	29750	39350	21250	30300	30072.57	38.42	0	4284	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4085	12.08	1.80	12	0.19	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
74	20230619	100736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-200	5	-0.66	552044050	18322	28.23	30150	30450	29900	39350	21250	30300	30130.12	38.42	0	6351	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4119	12.18	1.81	12	0.13	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
75	20230619	090441	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-200	5	-0.66	26884600	892	1.37	30150	30300	30100	39350	21250	30300	30139.69	38.42	0	256	31133	30716	30183	29766	29233	30925	29975	68	9050	500	22420	50	1	13683782	4119	12.18	1.81	12	0.01	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.79	N	041830	500	68 억	5257217	N	N	0	N	N
76	20230616	160619	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	400	2	1.34	1930746450	63893	83.72	29700	30600	29650	38850	20950	29900	30218.52	38.28	0	18707	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4146	12.26	1.82	12	0.47	2471.00	16615.00	32550	20230411	-6.91	17800	20221017	70.22	32550	-6.91	20230411	19250	57.40	20230105	32550	-6.91	20230411	17800	70.22	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
77	20230616	150639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	350	2	1.17	1859456200	61541	80.64	29700	30600	29650	38850	20950	29900	30215.16	38.28	0	19192	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4139	12.24	1.82	12	0.45	2471.00	16615.00	32550	20230411	-7.07	17800	20221017	69.94	32550	-7.07	20230411	19250	57.14	20230105	32550	-7.07	20230411	17800	69.94	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
78	20230616	141007	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	550	2	1.84	1667189500	55204	72.34	29700	30600	29650	38850	20950	29900	30200.78	38.28	0	17607	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4167	12.32	1.83	12	0.40	2471.00	16615.00	32550	20230411	-6.45	17800	20221017	71.07	32550	-6.45	20230411	19250	58.18	20230105	32550	-6.45	20230411	17800	71.07	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
79	20230616	130215	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	550	2	1.84	1506717750	49928	65.42	29700	30600	29650	38850	20950	29900	30178.07	38.28	0	16615	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4167	12.32	1.83	12	0.36	2471.00	16615.00	32550	20230411	-6.45	17800	20221017	71.07	32550	-6.45	20230411	19250	58.18	20230105	32550	-6.45	20230411	17800	71.07	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
80	20230616	120335	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	400	2	1.34	1268917900	42095	55.16	29700	30600	29650	38850	20950	29900	30144.42	38.28	0	13786	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4146	12.26	1.82	12	0.31	2471.00	16615.00	32550	20230411	-6.91	17800	20221017	70.22	32550	-6.91	20230411	19250	57.40	20230105	32550	-6.91	20230411	17800	70.22	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
81	20230616	110346	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	350	2	1.17	806282600	26893	35.24	29700	30350	29650	38850	20950	29900	29981.27	38.28	0	8020	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4139	12.24	1.82	12	0.20	2471.00	16615.00	32550	20230411	-7.07	17800	20221017	69.94	32550	-7.07	20230411	19250	57.14	20230105	32550	-7.07	20230411	17800	69.94	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
82	20230616	100322	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-50	5	-0.17	417173150	13942	18.27	29700	30350	29650	38850	20950	29900	29922.12	38.28	0	2666	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4085	12.08	1.80	12	0.10	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
83	20230616	091005	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	150	2	0.50	75891800	2550	3.34	29700	30150	29650	38850	20950	29900	29758.89	38.28	0	4	30966	30432	29916	29382	28866	30700	29650	68	8950	500	22120	50	1	13683782	4112	12.16	1.81	12	0.02	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.72	N	041830	500	68 억	5238309	N	N	34	N	N
84	20230615	150148	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	550	2	1.88	2187645000	73306	26.44	29400	30450	29400	38050	20550	29300	29842.65	38.31	0	-3325	31233	30266	29333	28366	27433	30750	28850	68	8750	500	21680	50	1	13683782	4085	12.08	1.80	12	0.54	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.71	N	041830	500	68 억	5241888	N	N	0	N	N
85	20230615	140128	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	350	2	1.19	1764149450	59106	21.32	29400	30450	29400	38050	20550	29300	29847.21	38.31	0	-3224	31233	30266	29333	28366	27433	30750	28850	68	8750	500	21680	50	1	13683782	4057	12.00	1.78	12	0.43	2471.00	16615.00	32550	20230411	-8.91	17800	20221017	66.57	32550	-8.91	20230411	19250	54.03	20230105	32550	-8.91	20230411	17800	66.57	20221017	0.71	N	041830	500	68 억	5241888	N	N	0	N	N
86	20230615	130344	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	550	2	1.88	1535507550	51423	18.55	29400	30450	29400	38050	20550	29300	29860.33	38.31	0	-658	31233	30266	29333	28366	27433	30750	28850	68	8750	500	21680	50	1	13683782	4085	12.08	1.80	12	0.38	2471.00	16615.00	32550	20230411	-8.29	17800	20221017	67.70	32550	-8.29	20230411	19250	55.06	20230105	32550	-8.29	20230411	17800	67.70	20221017	0.71	N	041830	500	68 억	5241888	N	N	0	N	N
87	20230615	120659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	600	2	2.05	1413317700	47343	17.07	29400	30450	29400	38050	20550	29300	29852.73	38.31	0	-222	31233	30266	29333	28366	27433	30750	28850	68	8750	500	21680	50	1	13683782	4091	12.10	1.80	12	0.35	2471.00	16615.00	32550	20230411	-8.14	17800	20221017	67.98	32550	-8.14	20230411	19250	55.32	20230105	32550	-8.14	20230411	17800	67.98	20221017	0.71	N	041830	500	68 억	5241888	N	N	0	N	N
88	20230615	110309	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	250	2	0.85	1083309900	36290	13.09	29400	30450	29400	38050	20550	29300	29851.47	38.31	0	536	31233	30266	29333	28366	27433	30750	28850	68	8750	500	21680	50	1	13683782	4044	11.96	1.78	12	0.27	2471.00	16615.00	32550	20230411	-9.22	17800	20221017	66.01	32550	-9.22	20230411	19250	53.51	20230105	32550	-9.22	20230411	17800	66.01	20221017	0.71	N	041830	500	68 억	5241888	N	N	0	N	N
89	20230611	184706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26950	150	2	0.56	544168000	20264	120.57	27050	27100	26650	34800	18800	26800	26853.49	38.03	3652	-181	27600	27200	26950	26550	26300	27075	26425	68	8000	500	19830	50	1	13683782	3688	10.91	1.62	12	0.15	2471.00	16615.00	32550	20230411	-17.20	17800	20221017	51.40	32550	-17.20	20230411	19250	40.00	20230105	32550	-17.20	20230411	17800	51.40	20221017	0.72	N	041830	500	68 억	5204495	N	N	0	N	N
90	20230611	182315	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26950	150	2	0.56	544168000	20264	120.57	27050	27100	26650	34800	18800	26800	26853.49	38.03	3652	-181	27600	27200	26950	26550	26300	27075	26425	68	8000	500	19830	50	1	13683782	3688	10.91	1.62	12	0.15	2471.00	16615.00	32550	20230411	-17.20	17800	20221017	51.40	32550	-17.20	20230411	19250	40.00	20230105	32550	-17.20	20230411	17800	51.40	20221017	0.72	N	041830	500	68 억	5204495	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History