KissMeData/104540/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13020	50	2	0.39	572828950	44154	51.30	12930	13080	12930	16860	9080	12970	12973.43	3.61	0	8971	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1657	94.35	2.57	12	0.35	138.00	5069.00	14740	20230627	-11.67	8550	20221102	52.28	14740	-11.67	20230627	10050	29.55	20230117	14740	-11.67	20230627	8550	52.28	20221102	3.64	N	104540	500	63 억	459613	N	N	24	N	N
3	20230630	150716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12980	10	2	0.08	547392000	42199	49.02	12930	13080	12930	16860	9080	12970	12971.68	3.61	0	8705	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1651	94.06	2.56	12	0.33	138.00	5069.00	14740	20230627	-11.94	8550	20221102	51.81	14740	-11.94	20230627	10050	29.15	20230117	14740	-11.94	20230627	8550	51.81	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
4	20230630	140714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12980	10	2	0.08	426208260	32856	38.17	12930	13080	12930	16860	9080	12970	12972.01	3.61	0	6371	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1651	94.06	2.56	12	0.26	138.00	5069.00	14740	20230627	-11.94	8550	20221102	51.81	14740	-11.94	20230627	10050	29.15	20230117	14740	-11.94	20230627	8550	51.81	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
5	20230630	130715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12960	-10	5	-0.08	393671850	30349	35.26	12930	13080	12930	16860	9080	12970	12971.49	3.61	0	6165	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1649	93.91	2.56	12	0.24	138.00	5069.00	14740	20230627	-12.08	8550	20221102	51.58	14740	-12.08	20230627	10050	28.96	20230117	14740	-12.08	20230627	8550	51.58	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
6	20230630	120713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12940	-30	5	-0.23	358907210	27665	32.14	12930	13080	12930	16860	9080	12970	12973.33	3.61	0	6220	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1646	93.77	2.55	12	0.22	138.00	5069.00	14740	20230627	-12.21	8550	20221102	51.35	14740	-12.21	20230627	10050	28.76	20230117	14740	-12.21	20230627	8550	51.35	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
7	20230630	110716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13010	40	2	0.31	215964530	16664	19.36	12930	13080	12930	16860	9080	12970	12959.95	3.61	0	2784	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1655	94.28	2.57	12	0.13	138.00	5069.00	14740	20230627	-11.74	8550	20221102	52.16	14740	-11.74	20230627	10050	29.45	20230117	14740	-11.74	20230627	8550	52.16	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
8	20230630	100715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12930	-40	5	-0.31	88399780	6813	7.91	12930	13080	12930	16860	9080	12970	12975.16	3.61	0	-133	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1645	93.70	2.55	12	0.05	138.00	5069.00	14740	20230627	-12.28	8550	20221102	51.23	14740	-12.28	20230627	10050	28.66	20230117	14740	-12.28	20230627	8550	51.23	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
9	20230630	090715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12980	10	2	0.08	14155630	1093	1.27	12930	13020	12930	16860	9080	12970	12951.17	3.61	0	417	13676	13322	13126	12772	12576	13225	12675	64	3890	500	9070	10	1	12722969	1651	94.06	2.56	12	0.01	138.00	5069.00	14740	20230627	-11.94	8550	20221102	51.81	14740	-11.94	20230627	10050	29.15	20230117	14740	-11.94	20230627	8550	51.81	20221102	3.64	N	104540	500	63 억	459613	N	N	4	N	N
10	20230629	160714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12970	-430	5	-3.21	1122674810	85737	97.73	13480	13480	12930	17420	9380	13400	13094.98	3.71	0	-9371	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1641	93.99	2.56	12	0.68	138.00	5069.00	14740	20230627	-12.01	8550	20221102	51.70	14740	-12.01	20230627	10050	29.05	20230117	14740	-12.01	20230627	8550	51.70	20221102	3.52	N	104540	500	63 억	468979	N	N	4	N	N
11	20230629	150713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13010	-390	5	-2.91	1075526380	82109	93.59	13480	13480	12930	17420	9380	13400	13098.76	3.71	0	-9572	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1646	94.28	2.57	12	0.65	138.00	5069.00	14740	20230627	-11.74	8550	20221102	52.16	14740	-11.74	20230627	10050	29.45	20230117	14740	-11.74	20230627	8550	52.16	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
12	20230629	140709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13090	-310	5	-2.31	782671300	59616	67.95	13480	13480	13030	17420	9380	13400	13128.54	3.71	0	-9773	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1656	94.86	2.58	12	0.47	138.00	5069.00	14740	20230627	-11.19	8550	20221102	53.10	14740	-11.19	20230627	10050	30.25	20230117	14740	-11.19	20230627	8550	53.10	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
13	20230629	130710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13060	-340	5	-2.54	731845670	55731	63.52	13480	13480	13030	17420	9380	13400	13131.75	3.71	0	-10283	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1653	94.64	2.58	12	0.44	138.00	5069.00	14740	20230627	-11.40	8550	20221102	52.75	14740	-11.40	20230627	10050	29.95	20230117	14740	-11.40	20230627	8550	52.75	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
14	20230629	120713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13100	-300	5	-2.24	626931480	47701	54.37	13480	13480	13030	17420	9380	13400	13142.94	3.71	0	-9557	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1658	94.93	2.58	12	0.38	138.00	5069.00	14740	20230627	-11.13	8550	20221102	53.22	14740	-11.13	20230627	10050	30.35	20230117	14740	-11.13	20230627	8550	53.22	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
15	20230629	110714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13090	-310	5	-2.31	561365900	42706	48.68	13480	13480	13030	17420	9380	13400	13144.90	3.71	0	-9542	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1656	94.86	2.58	12	0.34	138.00	5069.00	14740	20230627	-11.19	8550	20221102	53.10	14740	-11.19	20230627	10050	30.25	20230117	14740	-11.19	20230627	8550	53.10	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
16	20230629	100714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13110	-290	5	-2.16	431448840	32803	37.39	13480	13480	13030	17420	9380	13400	13152.73	3.71	0	-8235	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1659	95.00	2.59	12	0.26	138.00	5069.00	14740	20230627	-11.06	8550	20221102	53.33	14740	-11.06	20230627	10050	30.45	20230117	14740	-11.06	20230627	8550	53.33	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
17	20230629	090648	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13300	-100	5	-0.75	33024910	2473	2.82	13480	13480	13300	17420	9380	13400	13354.19	3.71	0	-1114	14246	13822	13536	13112	12826	13680	12970	63	4020	500	9380	10	1	12654167	1683	96.38	2.62	12	0.02	138.00	5069.00	14740	20230627	-9.77	8550	20221102	55.56	14740	-9.77	20230627	10050	32.34	20230117	14740	-9.77	20230627	8550	55.56	20221102	3.52	N	104540	500	63 억	468979	N	N	0	N	N
18	20230628	160703	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	-310	5	-2.26	1191219550	87328	42.73	13730	13960	13250	17820	9600	13710	13640.91	3.74	0	-3863	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1696	97.10	2.64	12	0.69	138.00	5069.00	14740	20230627	-9.09	8550	20221102	56.73	14740	-9.09	20230627	10050	33.33	20230117	14740	-9.09	20230627	8550	56.73	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
19	20230628	150708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13440	-270	5	-1.97	1049350950	76726	37.54	13730	13960	13430	17820	9600	13710	13676.50	3.74	0	-5598	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1701	97.39	2.65	12	0.61	138.00	5069.00	14740	20230627	-8.82	8550	20221102	57.19	14740	-8.82	20230627	10050	33.73	20230117	14740	-8.82	20230627	8550	57.19	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
20	20230628	140707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13570	-140	5	-1.02	870202490	63459	31.05	13730	13960	13500	17820	9600	13710	13712.84	3.74	0	-2094	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1717	98.33	2.68	12	0.50	138.00	5069.00	14740	20230627	-7.94	8550	20221102	58.71	14740	-7.94	20230627	10050	35.02	20230117	14740	-7.94	20230627	8550	58.71	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
21	20230628	130708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13580	-130	5	-0.95	754121170	54895	26.86	13730	13960	13540	17820	9600	13710	13737.63	3.74	0	-514	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1718	98.41	2.68	12	0.43	138.00	5069.00	14740	20230627	-7.87	8550	20221102	58.83	14740	-7.87	20230627	10050	35.12	20230117	14740	-7.87	20230627	8550	58.83	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
22	20230628	120706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13640	-70	5	-0.51	672620570	48923	23.94	13730	13960	13540	17820	9600	13710	13748.74	3.74	0	-1397	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1726	98.84	2.69	12	0.39	138.00	5069.00	14740	20230627	-7.46	8550	20221102	59.53	14740	-7.46	20230627	10050	35.72	20230117	14740	-7.46	20230627	8550	59.53	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
23	20230628	110711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13720	10	2	0.07	589730020	42860	20.97	13730	13960	13540	17820	9600	13710	13759.71	3.74	0	1239	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1736	99.42	2.71	12	0.34	138.00	5069.00	14740	20230627	-6.92	8550	20221102	60.47	14740	-6.92	20230627	10050	36.52	20230117	14740	-6.92	20230627	8550	60.47	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
24	20230628	100712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13850	140	2	1.02	426547010	31083	15.21	13730	13960	13540	17820	9600	13710	13722.93	3.74	0	1335	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1753	100.36	2.73	12	0.25	138.00	5069.00	14740	20230627	-6.04	8550	20221102	61.99	14740	-6.04	20230627	10050	37.81	20230117	14740	-6.04	20230627	8550	61.99	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
25	20230628	090709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13770	60	2	0.44	21967180	1598	0.78	13730	13780	13730	17820	9600	13710	13752.74	3.74	0	221	15130	14420	14030	13320	12930	14225	13125	63	4110	500	9590	10	1	12654167	1742	99.78	2.72	12	0.01	138.00	5069.00	14740	20230627	-6.58	8550	20221102	61.05	14740	-6.58	20230627	10050	37.01	20230117	14740	-6.58	20230627	8550	61.05	20221102	3.61	N	104540	500	63 억	473008	N	N	9	N	N
26	20230627	160707	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13710	-240	5	-1.72	2883631550	204057	79.28	14100	14740	13640	18130	9770	13950	14131.52	3.86	0	-14875	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1735	99.35	2.70	12	1.61	138.00	5069.00	14740	20230627	-6.99	8550	20221102	60.35	14740	-6.99	20230627	10050	36.42	20230117	14740	-6.99	20230627	8550	60.35	20221102	3.72	N	104540	500	63 억	488725	N	N	9	N	N
27	20230627	150713	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13700	-250	5	-1.79	2813077140	198923	77.29	14100	14740	13640	18130	9770	13950	14141.54	3.86	0	-13865	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1734	99.28	2.70	12	1.57	138.00	5069.00	14740	20230627	-7.06	8550	20221102	60.23	14740	-7.06	20230627	10050	36.32	20230117	14740	-7.06	20230627	8550	60.23	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
28	20230627	140721	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13700	-250	5	-1.79	2597210740	183186	71.17	14100	14740	13700	18130	9770	13950	14178.00	3.86	0	-17001	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1734	99.28	2.70	12	1.45	138.00	5069.00	14740	20230627	-7.06	8550	20221102	60.23	14740	-7.06	20230627	10050	36.32	20230117	14740	-7.06	20230627	8550	60.23	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
29	20230627	130719	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13930	-20	5	-0.14	2183267990	153201	59.52	14100	14740	13930	18130	9770	13950	14251.00	3.86	0	-15593	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1763	100.94	2.75	12	1.21	138.00	5069.00	14740	20230627	-5.50	8550	20221102	62.92	14740	-5.50	20230627	10050	38.61	20230117	14740	-5.50	20230627	8550	62.92	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
30	20230627	120721	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14030	80	2	0.57	2037749900	142782	55.48	14100	14740	13960	18130	9770	13950	14271.76	3.86	0	-15976	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1775	101.67	2.77	12	1.13	138.00	5069.00	14740	20230627	-4.82	8550	20221102	64.09	14740	-4.82	20230627	10050	39.60	20230117	14740	-4.82	20230627	8550	64.09	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
31	20230627	110726	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14080	130	2	0.93	1831386780	128052	49.75	14100	14740	13970	18130	9770	13950	14301.90	3.86	0	-15951	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1782	102.03	2.78	12	1.01	138.00	5069.00	14740	20230627	-4.48	8550	20221102	64.68	14740	-4.48	20230627	10050	40.10	20230117	14740	-4.48	20230627	8550	64.68	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
32	20230627	100704	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14310	360	2	2.58	1443242140	100543	39.06	14100	14740	14000	18130	9770	13950	14354.48	3.86	0	-18992	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1811	103.70	2.82	12	0.79	138.00	5069.00	14740	20230627	-2.92	8550	20221102	67.37	14740	-2.92	20230627	10050	42.39	20230117	14740	-2.92	20230627	8550	67.37	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
33	20230627	090709	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14390	440	2	3.15	240245700	16827	6.54	14100	14430	14100	18130	9770	13950	14277.39	3.86	0	-1822	14943	14446	13773	13276	12603	14695	13525	63	4180	500	9760	10	1	12654167	1821	104.28	2.84	12	0.13	138.00	5069.00	14430	20230627	-0.28	8550	20221102	68.30	14430	-0.28	20230627	10050	43.18	20230117	14430	-0.28	20230627	8550	68.30	20221102	3.72	N	104540	500	63 억	488725	N	N	13	N	N
34	20230626	160706	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13950	860	2	6.57	3569590990	256610	447.88	13140	14270	13100	17010	9170	13090	13910.51	3.34	0	66132	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1765	101.09	2.75	12	2.03	138.00	5069.00	14270	20230626	-2.24	8550	20221102	63.16	14270	-2.24	20230626	10050	38.81	20230117	14270	-2.24	20230626	8550	63.16	20221102	3.76	N	104540	500	63 억	422974	N	N	13	N	N
35	20230626	150712	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14050	960	2	7.33	3245927720	233482	407.51	13140	14270	13100	17010	9170	13090	13902.26	3.34	0	63223	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1778	101.81	2.77	12	1.85	138.00	5069.00	14270	20230626	-1.54	8550	20221102	64.33	14270	-1.54	20230626	10050	39.80	20230117	14270	-1.54	20230626	8550	64.33	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
36	20230626	140711	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13960	870	2	6.65	2980290550	214526	374.42	13140	14270	13100	17010	9170	13090	13892.45	3.34	0	58486	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1767	101.16	2.75	12	1.70	138.00	5069.00	14270	20230626	-2.17	8550	20221102	63.27	14270	-2.17	20230626	10050	38.91	20230117	14270	-2.17	20230626	8550	63.27	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
37	20230626	130707	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14000	910	2	6.95	2799959950	201579	351.83	13140	14270	13100	17010	9170	13090	13890.14	3.34	0	55126	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1772	101.45	2.76	12	1.59	138.00	5069.00	14270	20230626	-1.89	8550	20221102	63.74	14270	-1.89	20230626	10050	39.30	20230117	14270	-1.89	20230626	8550	63.74	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
38	20230626	120706	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13990	900	2	6.88	2608451590	187851	327.87	13140	14270	13100	17010	9170	13090	13885.75	3.34	0	49564	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1770	101.38	2.76	12	1.48	138.00	5069.00	14270	20230626	-1.96	8550	20221102	63.63	14270	-1.96	20230626	10050	39.20	20230117	14270	-1.96	20230626	8550	63.63	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
39	20230626	110706	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	14040	950	2	7.26	2224124240	160580	280.27	13140	14270	13100	17010	9170	13090	13850.57	3.34	0	42051	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1777	101.74	2.77	12	1.27	138.00	5069.00	14270	20230626	-1.61	8550	20221102	64.21	14270	-1.61	20230626	10050	39.70	20230117	14270	-1.61	20230626	8550	64.21	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
40	20230626	100707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13830	740	2	5.65	845860910	62068	108.33	13140	13910	13100	17010	9170	13090	13627.98	3.34	0	11336	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1750	100.22	2.73	12	0.49	138.00	5069.00	14180	20230616	-2.47	8550	20221102	61.75	14180	-2.47	20230616	10050	37.61	20230117	14180	-2.47	20230616	8550	61.75	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
41	20230626	090708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13170	80	2	0.61	13114470	998	1.74	13140	13170	13100	17010	9170	13090	13140.80	3.34	0	137	13483	13286	13073	12876	12663	13180	12770	63	3920	500	9160	10	1	12654167	1667	95.43	2.60	12	0.01	138.00	5069.00	14180	20230616	-7.12	8550	20221102	54.04	14180	-7.12	20230616	10050	31.04	20230117	14180	-7.12	20230616	8550	54.04	20221102	3.76	N	104540	500	63 억	422974	N	N	39	N	N
42	20230623	172806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13090	-170	5	-1.28	743040630	57259	148.46	13260	13270	12860	17230	9290	13260	12976.81	3.30	0	6002	13860	13560	13130	12830	12400	13710	12980	63	3970	500	9280	10	1	12654167	1656	94.86	2.58	12	0.45	138.00	5069.00	14180	20230616	-7.69	8550	20221102	53.10	14180	-7.69	20230616	10050	30.25	20230117	14180	-7.69	20230616	8550	53.10	20221102	3.83	N	104540	500	63 억	416967	N	N	39	N	N
43	20230623	140553	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12940	-320	5	-2.41	671542140	51775	134.24	13260	13270	12860	17230	9290	13260	12970.39	3.30	0	5769	13860	13560	13130	12830	12400	13710	12980	63	3970	500	9280	10	1	12654167	1637	93.77	2.55	12	0.41	138.00	5069.00	14180	20230616	-8.74	8550	20221102	51.35	14180	-8.74	20230616	10050	28.76	20230117	14180	-8.74	20230616	8550	51.35	20221102	3.83	N	104540	500	63 억	416967	N	N	0	N	N
44	20230622	160903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13260	160	2	1.22	509158460	38491	67.47	13060	13430	12700	17030	9170	13100	13227.90	3.24	0	7456	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1678	96.09	2.62	12	0.30	138.00	5069.00	14180	20230616	-6.49	8550	20221102	55.09	14180	-6.49	20230616	10050	31.94	20230117	14180	-6.49	20230616	8550	55.09	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
45	20230622	150218	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13220	120	2	0.92	492755490	37253	65.30	13060	13430	12700	17030	9170	13100	13227.27	3.24	0	7602	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1673	95.80	2.61	12	0.29	138.00	5069.00	14180	20230616	-6.77	8550	20221102	54.62	14180	-6.77	20230616	10050	31.54	20230117	14180	-6.77	20230616	8550	54.62	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
46	20230622	140752	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13210	110	2	0.84	465064620	35153	61.62	13060	13430	12700	17030	9170	13100	13229.73	3.24	0	7109	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1672	95.72	2.61	12	0.28	138.00	5069.00	14180	20230616	-6.84	8550	20221102	54.50	14180	-6.84	20230616	10050	31.44	20230117	14180	-6.84	20230616	8550	54.50	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
47	20230622	130239	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13390	290	2	2.21	415320500	31422	55.08	13060	13430	12700	17030	9170	13100	13217.51	3.24	0	7578	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1694	97.03	2.64	12	0.25	138.00	5069.00	14180	20230616	-5.57	8550	20221102	56.61	14180	-5.57	20230616	10050	33.23	20230117	14180	-5.57	20230616	8550	56.61	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
48	20230622	120615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13370	270	2	2.06	398820050	30187	52.91	13060	13430	12700	17030	9170	13100	13211.65	3.24	0	7801	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1692	96.88	2.64	12	0.24	138.00	5069.00	14180	20230616	-5.71	8550	20221102	56.37	14180	-5.71	20230616	10050	33.03	20230117	14180	-5.71	20230616	8550	56.37	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
49	20230622	110322	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13360	260	2	1.98	344218700	26108	45.76	13060	13430	12700	17030	9170	13100	13184.41	3.24	0	8670	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1691	96.81	2.64	12	0.21	138.00	5069.00	14180	20230616	-5.78	8550	20221102	56.26	14180	-5.78	20230616	10050	32.94	20230117	14180	-5.78	20230616	8550	56.26	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
50	20230622	100911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13380	280	2	2.14	228653710	17474	30.63	13060	13400	12700	17030	9170	13100	13085.37	3.24	0	4929	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1693	96.96	2.64	12	0.14	138.00	5069.00	14180	20230616	-5.64	8550	20221102	56.49	14180	-5.64	20230616	10050	33.13	20230117	14180	-5.64	20230616	8550	56.49	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
51	20230622	090705	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13000	-100	5	-0.76	83015810	6430	11.27	13060	13060	12700	17030	9170	13100	12910.70	3.24	0	1309	13866	13482	13286	12902	12706	13385	12805	63	3930	500	9170	10	1	12654167	1645	94.20	2.56	12	0.05	138.00	5069.00	14180	20230616	-8.32	8550	20221102	52.05	14180	-8.32	20230616	10050	29.35	20230117	14180	-8.32	20230616	8550	52.05	20221102	3.81	N	104540	500	63 억	409509	N	N	9	N	N
52	20230621	160127	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13100	-450	5	-3.32	757203030	56735	98.56	13670	13670	13090	17610	9490	13550	13346.46	3.23	0	441	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1658	94.93	2.58	12	0.45	138.00	5069.00	14180	20230616	-7.62	8550	20221102	53.22	14180	-7.62	20230616	10050	30.35	20230117	14180	-7.62	20230616	8550	53.22	20221102	3.74	N	104540	500	63 억	409065	N	N	9	N	N
53	20230621	150519	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13190	-360	5	-2.66	680933160	50922	88.46	13670	13670	13120	17610	9490	13550	13372.08	3.23	0	1471	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1669	95.58	2.60	12	0.40	138.00	5069.00	14180	20230616	-6.98	8550	20221102	54.27	14180	-6.98	20230616	10050	31.24	20230117	14180	-6.98	20230616	8550	54.27	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
54	20230621	140426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13290	-260	5	-1.92	467387920	34731	60.34	13670	13670	13240	17610	9490	13550	13457.37	3.23	0	-1131	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1682	96.30	2.62	12	0.27	138.00	5069.00	14180	20230616	-6.28	8550	20221102	55.44	14180	-6.28	20230616	10050	32.24	20230117	14180	-6.28	20230616	8550	55.44	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
55	20230621	130204	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13520	-30	5	-0.22	322848300	23934	41.58	13670	13670	13380	17610	9490	13550	13489.11	3.23	0	870	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1711	97.97	2.67	12	0.19	138.00	5069.00	14180	20230616	-4.65	8550	20221102	58.13	14180	-4.65	20230616	10050	34.53	20230117	14180	-4.65	20230616	8550	58.13	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
56	20230621	120221	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13550	0	3	0.00	302857830	22454	39.01	13670	13670	13380	17610	9490	13550	13487.92	3.23	0	964	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1715	98.19	2.67	12	0.18	138.00	5069.00	14180	20230616	-4.44	8550	20221102	58.48	14180	-4.44	20230616	10050	34.83	20230117	14180	-4.44	20230616	8550	58.48	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
57	20230621	110324	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13450	-100	5	-0.74	281313430	20861	36.24	13670	13670	13380	17610	9490	13550	13485.14	3.23	0	1511	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1702	97.46	2.65	12	0.16	138.00	5069.00	14180	20230616	-5.15	8550	20221102	57.31	14180	-5.15	20230616	10050	33.83	20230117	14180	-5.15	20230616	8550	57.31	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
58	20230621	100318	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13580	30	2	0.22	114585150	8458	14.69	13670	13670	13420	17610	9490	13550	13547.55	3.23	0	-1591	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1718	98.41	2.68	12	0.07	138.00	5069.00	14180	20230616	-4.23	8550	20221102	58.83	14180	-4.23	20230616	10050	35.12	20230117	14180	-4.23	20230616	8550	58.83	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
59	20230621	090515	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13550	0	3	0.00	16240780	1195	2.08	13670	13670	13550	17610	9490	13550	13590.61	3.23	0	-158	14056	13802	13566	13312	13076	13685	13195	63	4060	500	9480	10	1	12654167	1715	98.19	2.67	12	0.01	138.00	5069.00	14180	20230616	-4.44	8550	20221102	58.48	14180	-4.44	20230616	10050	34.83	20230117	14180	-4.44	20230616	8550	58.48	20221102	3.74	N	104540	500	63 억	409065	N	N	2	N	N
60	20230620	160126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13550	-50	5	-0.37	778502130	57340	57.18	13800	13820	13330	17680	9520	13600	13576.97	3.29	0	-7057	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1715	98.19	2.67	12	0.45	138.00	5069.00	14180	20230616	-4.44	8550	20221102	58.48	14180	-4.44	20230616	10050	34.83	20230117	14180	-4.44	20230616	8550	58.48	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
61	20230620	150134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13570	-30	5	-0.22	745315990	54895	54.74	13800	13820	13330	17680	9520	13600	13577.12	3.29	0	-6276	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1717	98.33	2.68	12	0.43	138.00	5069.00	14180	20230616	-4.30	8550	20221102	58.71	14180	-4.30	20230616	10050	35.02	20230117	14180	-4.30	20230616	8550	58.71	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
62	20230620	141011	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13580	-20	5	-0.15	661337500	48690	48.55	13800	13820	13330	17680	9520	13600	13582.61	3.29	0	-5128	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1718	98.41	2.68	12	0.38	138.00	5069.00	14180	20230616	-4.23	8550	20221102	58.83	14180	-4.23	20230616	10050	35.12	20230117	14180	-4.23	20230616	8550	58.83	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
63	20230620	130555	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13480	-120	5	-0.88	619900700	45630	45.50	13800	13820	13330	17680	9520	13600	13585.38	3.29	0	-4242	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1706	97.68	2.66	12	0.36	138.00	5069.00	14180	20230616	-4.94	8550	20221102	57.66	14180	-4.94	20230616	10050	34.13	20230117	14180	-4.94	20230616	8550	57.66	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
64	20230620	120820	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13540	-60	5	-0.44	541007580	39819	39.71	13800	13820	13330	17680	9520	13600	13586.67	3.29	0	-4914	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1713	98.12	2.67	12	0.31	138.00	5069.00	14180	20230616	-4.51	8550	20221102	58.36	14180	-4.51	20230616	10050	34.73	20230117	14180	-4.51	20230616	8550	58.36	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
65	20230620	110130	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13470	-130	5	-0.96	451161950	33181	33.09	13800	13820	13330	17680	9520	13600	13597.00	3.29	0	-5088	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1705	97.61	2.66	12	0.26	138.00	5069.00	14180	20230616	-5.01	8550	20221102	57.54	14180	-5.01	20230616	10050	34.03	20230117	14180	-5.01	20230616	8550	57.54	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
66	20230620	100641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13510	-90	5	-0.66	324203520	23709	23.64	13800	13820	13500	17680	9520	13600	13674.28	3.29	0	-4639	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1710	97.90	2.67	12	0.19	138.00	5069.00	14180	20230616	-4.72	8550	20221102	58.01	14180	-4.72	20230616	10050	34.43	20230117	14180	-4.72	20230616	8550	58.01	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
67	20230620	090450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13700	100	2	0.74	59424990	4320	4.31	13800	13800	13650	17680	9520	13600	13755.78	3.29	0	-2561	14293	13946	13543	13196	12793	13745	12995	63	4080	500	9520	10	1	12654167	1734	99.28	2.70	12	0.03	138.00	5069.00	14180	20230616	-3.39	8550	20221102	60.23	14180	-3.39	20230616	10050	36.32	20230117	14180	-3.39	20230616	8550	60.23	20221102	3.73	N	104540	500	63 억	416758	N	N	2	N	N
68	20230619	160111	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13600	30	2	0.22	1363376570	100055	50.33	13660	13890	13140	17640	9500	13570	13626.27	3.24	0	2761	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1721	98.55	2.68	12	0.79	138.00	5069.00	14180	20230616	-4.09	8550	20221102	59.06	14180	-4.09	20230616	10050	35.32	20230117	14180	-4.09	20230616	8550	59.06	20221102	3.56	N	104540	500	63 억	410538	N	N	2	N	N
69	20230619	150140	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13610	40	2	0.29	1323907130	97157	48.88	13660	13890	13140	17640	9500	13570	13626.47	3.24	0	3604	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1722	98.62	2.68	12	0.77	138.00	5069.00	14180	20230616	-4.02	8550	20221102	59.18	14180	-4.02	20230616	10050	35.42	20230117	14180	-4.02	20230616	8550	59.18	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
70	20230619	140846	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13640	70	2	0.52	1194274020	87639	44.09	13660	13890	13140	17640	9500	13570	13627.20	3.24	0	5547	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1726	98.84	2.69	12	0.69	138.00	5069.00	14180	20230616	-3.81	8550	20221102	59.53	14180	-3.81	20230616	10050	35.72	20230117	14180	-3.81	20230616	8550	59.53	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
71	20230619	130856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13710	140	2	1.03	1112421240	81648	41.07	13660	13890	13140	17640	9500	13570	13624.60	3.24	0	6724	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1735	99.35	2.70	12	0.65	138.00	5069.00	14180	20230616	-3.31	8550	20221102	60.35	14180	-3.31	20230616	10050	36.42	20230117	14180	-3.31	20230616	8550	60.35	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
72	20230619	120414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13720	150	2	1.11	700302120	51606	25.96	13660	13890	13140	17640	9500	13570	13570.17	3.24	0	-4260	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1736	99.42	2.71	12	0.41	138.00	5069.00	14180	20230616	-3.24	8550	20221102	60.47	14180	-3.24	20230616	10050	36.52	20230117	14180	-3.24	20230616	8550	60.47	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
73	20230619	111035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13740	170	2	1.25	628035810	46339	23.31	13660	13890	13140	17640	9500	13570	13553.07	3.24	0	-4022	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1739	99.57	2.71	12	0.37	138.00	5069.00	14180	20230616	-3.10	8550	20221102	60.70	14180	-3.10	20230616	10050	36.72	20230117	14180	-3.10	20230616	8550	60.70	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
74	20230619	100330	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13470	-100	5	-0.74	270960990	20295	10.21	13660	13660	13140	17640	9500	13570	13351.12	3.24	0	-4576	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1705	97.61	2.66	12	0.16	138.00	5069.00	14180	20230616	-5.01	8550	20221102	57.54	14180	-5.01	20230616	10050	34.03	20230117	14180	-5.01	20230616	8550	57.54	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
75	20230619	090526	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13480	-90	5	-0.66	34537380	2543	1.28	13660	13660	13480	17640	9500	13570	13581.35	3.24	0	-1410	14563	14066	13683	13186	12803	13875	12995	63	4070	500	9490	10	1	12654167	1706	97.68	2.66	12	0.02	138.00	5069.00	14180	20230616	-4.94	8550	20221102	57.66	14180	-4.94	20230616	10050	34.13	20230117	14180	-4.94	20230616	8550	57.66	20221102	3.56	N	104540	500	63 억	410538	N	N	0	N	N
76	20230616	160931	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13570	-30	5	-0.22	2698915670	198075	51.22	13760	14180	13300	17680	9520	13600	13625.75	3.08	0	21912	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1717	98.33	2.68	12	1.57	138.00	5069.00	14180	20230616	-4.30	8550	20221102	58.71	14180	-4.30	20230616	10050	35.02	20230117	14180	-4.30	20230616	8550	58.71	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
77	20230616	150122	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13400	-200	5	-1.47	2622096910	192395	49.75	13760	14180	13300	17680	9520	13600	13628.72	3.08	0	22016	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1696	97.10	2.64	12	1.52	138.00	5069.00	14180	20230616	-5.50	8550	20221102	56.73	14180	-5.50	20230616	10050	33.33	20230117	14180	-5.50	20230616	8550	56.73	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
78	20230616	140630	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13510	-90	5	-0.66	2359460310	172811	44.69	13760	14180	13300	17680	9520	13600	13653.42	3.08	0	18786	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1710	97.90	2.67	12	1.37	138.00	5069.00	14180	20230616	-4.72	8550	20221102	58.01	14180	-4.72	20230616	10050	34.43	20230117	14180	-4.72	20230616	8550	58.01	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
79	20230616	130803	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13380	-220	5	-1.62	2084734740	152391	39.41	13760	14180	13300	17680	9520	13600	13680.17	3.08	0	5089	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1693	96.96	2.64	12	1.20	138.00	5069.00	14180	20230616	-5.64	8550	20221102	56.49	14180	-5.64	20230616	10050	33.13	20230117	14180	-5.64	20230616	8550	56.49	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
80	20230616	121002	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13380	-220	5	-1.62	1841902530	134215	34.71	13760	14180	13300	17680	9520	13600	13723.52	3.08	0	3247	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1693	96.96	2.64	12	1.06	138.00	5069.00	14180	20230616	-5.64	8550	20221102	56.49	14180	-5.64	20230616	10050	33.13	20230117	14180	-5.64	20230616	8550	56.49	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
81	20230616	110745	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13580	-20	5	-0.15	1515908780	109959	28.44	13760	14180	13550	17680	9520	13600	13786.13	3.08	0	327	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1718	98.41	2.68	12	0.87	138.00	5069.00	14180	20230616	-4.23	8550	20221102	58.83	14180	-4.23	20230616	10050	35.12	20230117	14180	-4.23	20230616	8550	58.83	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
82	20230616	100348	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13810	210	2	1.54	982773050	70964	18.35	13760	14180	13560	17680	9520	13600	13848.90	3.08	0	2925	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1748	100.07	2.72	12	0.56	138.00	5069.00	14180	20230616	-2.61	8550	20221102	61.52	14180	-2.61	20230616	10050	37.41	20230117	14180	-2.61	20230616	8550	61.52	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
83	20230616	090425	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13960	360	2	2.65	237543870	16963	4.39	13760	14180	13760	17680	9520	13600	14003.65	3.08	0	2249	14453	14026	13513	13086	12573	14240	13300	63	4080	500	9520	10	1	12654167	1767	101.16	2.75	12	0.13	138.00	5069.00	14180	20230616	-1.55	8550	20221102	63.27	14180	-1.55	20230616	10050	38.91	20230117	14180	-1.55	20230616	8550	63.27	20221102	3.53	N	104540	500	63 억	389979	N	N	0	N	N
84	20230615	150525	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13700	870	2	6.78	5023262960	371943	681.18	13000	13940	13000	16670	8990	12830	13505.46	2.39	0	77269	13276	13052	12756	12532	12236	13165	12645	63	3840	500	8980	10	1	12654167	1734	99.28	2.70	12	2.94	138.00	5069.00	13940	20230615	-1.72	8550	20221102	60.23	13940	-1.72	20230615	10050	36.32	20230117	13940	-1.72	20230615	8550	60.23	20221102	3.54	N	104540	500	63 억	302848	N	N	0	N	N
85	20230615	140201	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13800	970	2	7.56	4671139870	346314	634.24	13000	13940	13000	16670	8990	12830	13488.16	2.39	0	76743	13276	13052	12756	12532	12236	13165	12645	63	3840	500	8980	10	1	12654167	1746	100.00	2.72	12	2.74	138.00	5069.00	13940	20230615	-1.00	8550	20221102	61.40	13940	-1.00	20230615	10050	37.31	20230117	13940	-1.00	20230615	8550	61.40	20221102	3.54	N	104540	500	63 억	302848	N	N	0	N	N
86	20230615	130903	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	13670	840	2	6.55	3806854430	283673	519.52	13000	13790	13000	16670	8990	12830	13419.87	2.39	0	62658	13276	13052	12756	12532	12236	13165	12645	63	3840	500	8980	10	1	12654167	1730	99.06	2.70	12	2.24	138.00	5069.00	13790	20230615	-0.87	8550	20221102	59.88	13790	-0.87	20230615	10050	36.02	20230117	13790	-0.87	20230615	8550	59.88	20221102	3.54	N	104540	500	63 억	302848	N	N	0	N	N
87	20230615	120841	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13580	750	2	5.85	2962540820	221897	406.38	13000	13590	13000	16670	8990	12830	13350.97	2.39	0	47712	13276	13052	12756	12532	12236	13165	12645	63	3840	500	8980	10	1	12654167	1718	98.41	2.68	12	1.75	138.00	5069.00	13600	20230405	-0.15	8550	20221102	58.83	13600	-0.15	20230405	10050	35.12	20230117	13600	-0.15	20230405	8550	58.83	20221102	3.54	N	104540	500	63 억	302848	N	N	0	N	N
88	20230615	110415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13300	470	2	3.66	1951142860	146742	268.74	13000	13490	13000	16670	8990	12830	13296.42	2.39	0	34414	13276	13052	12756	12532	12236	13165	12645	63	3840	500	8980	10	1	12654167	1683	96.38	2.62	12	1.16	138.00	5069.00	13600	20230405	-2.21	8550	20221102	55.56	13600	-2.21	20230405	10050	32.34	20230117	13600	-2.21	20230405	8550	55.56	20221102	3.54	N	104540	500	63 억	302848	N	N	0	N	N
89	20230611	184929	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12800	50	2	0.39	1016915130	78682	164.90	12750	13090	12660	16570	8930	12750	12924.37	2.26	1603	3548	13163	12956	12793	12586	12423	12875	12505	63	3820	500	8920	10	1	12654167	1620	92.75	2.53	12	0.62	138.00	5069.00	13600	20230405	-5.88	8550	20221102	49.71	13600	-5.88	20230405	10050	27.36	20230117	13600	-5.88	20230405	8550	49.71	20221102	3.47	N	104540	500	63 억	285478	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History