KissMeData/376930/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	shortOverheated
2	20230630	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	-200	5	-2.95	340171870	51424	182.54	6710	6860	6500	8800	4740	6770	6615.24	0.55	0	-1855	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	752	-5.39	6.60	12	0.45	-1219.00	995.00	10300	20220706	-36.21	4160	20221013	57.93	10100	-34.95	20230102	6370	3.14	20230619	10300	-36.21	20220706	4160	57.93	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
3	20230630	151114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-130	5	-1.92	325052140	49130	174.40	6710	6860	6500	8800	4740	6770	6616.16	0.55	0	-1565	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	761	-5.45	6.67	12	0.43	-1219.00	995.00	10300	20220706	-35.53	4160	20221013	59.62	10100	-34.26	20230102	6370	4.24	20230619	10300	-35.53	20220706	4160	59.62	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
4	20230630	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-160	5	-2.36	308600070	46644	165.57	6710	6860	6500	8800	4740	6770	6616.07	0.55	0	-1529	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	757	-5.42	6.64	12	0.41	-1219.00	995.00	10300	20220706	-35.83	4160	20221013	58.89	10100	-34.55	20230102	6370	3.77	20230619	10300	-35.83	20220706	4160	58.89	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
5	20230630	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6550	-220	5	-3.25	229678170	34571	122.72	6710	6860	6550	8800	4740	6770	6643.67	0.55	0	-48	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	750	-5.37	6.58	12	0.30	-1219.00	995.00	10300	20220706	-36.41	4160	20221013	57.45	10100	-35.15	20230102	6370	2.83	20230619	10300	-36.41	20220706	4160	57.45	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
6	20230630	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	-190	5	-2.81	189681660	28482	101.10	6710	6860	6570	8800	4740	6770	6659.70	0.55	0	-6	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	754	-5.40	6.61	12	0.25	-1219.00	995.00	10300	20220706	-36.12	4160	20221013	58.17	10100	-34.85	20230102	6370	3.30	20230619	10300	-36.12	20220706	4160	58.17	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
7	20230630	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-50	5	-0.74	108973390	16243	57.66	6710	6860	6600	8800	4740	6770	6708.94	0.55	0	-1157	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	770	-5.51	6.75	12	0.14	-1219.00	995.00	10300	20220706	-34.76	4160	20221013	61.54	10100	-33.47	20230102	6370	5.49	20230619	10300	-34.76	20220706	4160	61.54	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
8	20230630	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-20	5	-0.30	100482790	14973	53.15	6710	6860	6600	8800	4740	6770	6710.93	0.55	0	-1140	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	773	-5.54	6.78	12	0.13	-1219.00	995.00	10300	20220706	-34.47	4160	20221013	62.26	10100	-33.17	20230102	6370	5.97	20230619	10300	-34.47	20220706	4160	62.26	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
9	20230630	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-70	5	-1.03	49227490	7324	26.00	6710	6770	6700	8800	4740	6770	6721.39	0.55	0	-928	7003	6886	6753	6636	6503	6895	6645	57	2030	500	4330	10	1	11453530	767	-5.50	6.73	12	0.06	-1219.00	995.00	10300	20220706	-34.95	4160	20221013	61.06	10100	-33.66	20230102	6370	5.18	20230619	10300	-34.95	20220706	4160	61.06	20221013	1.95	N	376930	500	57 억	63444	N	N	N	N
10	20230629	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	0	3	0.00	187432670	27991	39.29	6770	6870	6620	8800	4740	6770	6696.18	0.57	0	-1920	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	775	-5.55	6.80	12	0.24	-1219.00	995.00	10300	20220706	-34.27	4160	20221013	62.74	10100	-32.97	20230102	6370	6.28	20230619	10300	-34.27	20220706	4160	62.74	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
11	20230629	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-10	5	-0.15	184232830	27516	38.63	6770	6870	6620	8800	4740	6770	6695.48	0.57	0	-2017	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	774	-5.55	6.79	12	0.24	-1219.00	995.00	10300	20220706	-34.37	4160	20221013	62.50	10100	-33.07	20230102	6370	6.12	20230619	10300	-34.37	20220706	4160	62.50	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
12	20230629	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-100	5	-1.48	133642080	19914	27.96	6770	6870	6630	8800	4740	6770	6710.96	0.57	0	-1639	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	764	-5.47	6.70	12	0.17	-1219.00	995.00	10300	20220706	-35.24	4160	20221013	60.34	10100	-33.96	20230102	6370	4.71	20230619	10300	-35.24	20220706	4160	60.34	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
13	20230629	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-120	5	-1.77	130638240	19463	27.32	6770	6870	6630	8800	4740	6770	6712.13	0.57	0	-1473	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	762	-5.46	6.68	12	0.17	-1219.00	995.00	10300	20220706	-35.44	4160	20221013	59.86	10100	-34.16	20230102	6370	4.40	20230619	10300	-35.44	20220706	4160	59.86	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
14	20230629	121107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-120	5	-1.77	119817700	17837	25.04	6770	6870	6630	8800	4740	6770	6717.37	0.57	0	-1465	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	762	-5.46	6.68	12	0.16	-1219.00	995.00	10300	20220706	-35.44	4160	20221013	59.86	10100	-34.16	20230102	6370	4.40	20230619	10300	-35.44	20220706	4160	59.86	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
15	20230629	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-100	5	-1.48	97139000	14425	20.25	6770	6870	6660	8800	4740	6770	6734.07	0.57	0	-2345	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	764	-5.47	6.70	12	0.13	-1219.00	995.00	10300	20220706	-35.24	4160	20221013	60.34	10100	-33.96	20230102	6370	4.71	20230619	10300	-35.24	20220706	4160	60.34	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
16	20230629	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-60	5	-0.89	59241540	8762	12.30	6770	6870	6710	8800	4740	6770	6761.19	0.57	0	-1543	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	769	-5.50	6.74	12	0.08	-1219.00	995.00	10300	20220706	-34.85	4160	20221013	61.30	10100	-33.56	20230102	6370	5.34	20230619	10300	-34.85	20220706	4160	61.30	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
17	20230629	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	30	2	0.44	27264030	4025	5.65	6770	6870	6730	8800	4740	6770	6773.67	0.57	0	793	7170	6970	6870	6670	6570	6920	6620	57	2030	500	4330	10	1	11453530	779	-5.58	6.83	12	0.04	-1219.00	995.00	10300	20220706	-33.98	4160	20221013	63.46	10100	-32.67	20230102	6370	6.75	20230619	10300	-33.98	20220706	4160	63.46	20221013	1.97	N	376930	500	57 억	65363	N	N	N	N
18	20230628	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-120	5	-1.74	493501090	71108	262.10	6890	7070	6770	8950	4830	6890	6942.03	0.42	0	16224	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	775	-5.55	6.80	12	0.62	-1219.00	995.00	11350	20220627	-40.35	4160	20221013	62.74	10100	-32.97	20230102	6370	6.28	20230619	10300	-34.27	20220706	4160	62.74	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
19	20230628	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	-60	5	-0.87	404588120	57987	213.74	6890	7070	6810	8950	4830	6890	6977.22	0.42	0	12618	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	782	-5.60	6.86	12	0.51	-1219.00	995.00	11350	20220627	-39.82	4160	20221013	64.18	10100	-32.38	20230102	6370	7.22	20230619	10300	-33.69	20220706	4160	64.18	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
20	20230628	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	100	2	1.45	362615920	51890	191.26	6890	7070	6890	8950	4830	6890	6988.17	0.42	0	12229	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	801	-5.73	7.03	12	0.45	-1219.00	995.00	11350	20220627	-38.41	4160	20221013	68.03	10100	-30.79	20230102	6370	9.73	20230619	10300	-32.14	20220706	4160	68.03	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
21	20230628	131058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	80	2	1.16	299083940	42731	157.50	6890	7070	6890	8950	4830	6890	6999.23	0.42	0	12343	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	798	-5.72	7.01	12	0.37	-1219.00	995.00	11350	20220627	-38.59	4160	20221013	67.55	10100	-30.99	20230102	6370	9.42	20230619	10300	-32.33	20220706	4160	67.55	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
22	20230628	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	110	2	1.60	284285810	40608	149.68	6890	7070	6890	8950	4830	6890	7000.73	0.42	0	12666	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	802	-5.74	7.04	12	0.35	-1219.00	995.00	11350	20220627	-38.33	4160	20221013	68.27	10100	-30.69	20230102	6370	9.89	20230619	10300	-32.04	20220706	4160	68.27	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
23	20230628	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	70	2	1.02	268664400	38367	141.42	6890	7070	6890	8950	4830	6890	7002.49	0.42	0	13407	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	797	-5.71	6.99	12	0.33	-1219.00	995.00	11350	20220627	-38.68	4160	20221013	67.31	10100	-31.09	20230102	6370	9.26	20230619	10300	-32.43	20220706	4160	67.31	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
24	20230628	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	180	2	2.61	211839840	30258	111.53	6890	7070	6890	8950	4830	6890	7001.12	0.42	0	13360	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	810	-5.80	7.11	12	0.26	-1219.00	995.00	11350	20220627	-37.71	4160	20221013	69.95	10100	-30.00	20230102	6370	10.99	20230619	10300	-31.36	20220706	4160	69.95	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
25	20230628	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	40	2	0.58	5240470	759	2.80	6890	6980	6890	8950	4830	6890	6904.44	0.42	0	-497	7090	6990	6860	6760	6630	7040	6810	57	2060	500	4400	10	1	11453530	794	-5.68	6.96	12	0.01	-1219.00	995.00	11350	20220627	-38.94	4160	20221013	66.59	10100	-31.39	20230102	6370	8.79	20230619	10300	-32.72	20220706	4160	66.59	20221013	1.99	N	376930	500	57 억	48617	N	N	N	N
26	20230627	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-10	5	-0.14	185695740	27126	46.03	6830	6960	6730	8970	4830	6900	6845.42	0.45	0	-2494	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	789	-5.65	6.92	12	0.24	-1219.00	995.00	11350	20220627	-39.30	4160	20221013	65.62	10100	-31.78	20230102	6370	8.16	20230619	11350	-39.30	20220627	4160	65.62	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
27	20230627	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-80	5	-1.16	172574860	25218	42.79	6830	6960	6730	8970	4830	6900	6843.32	0.45	0	-2232	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	781	-5.59	6.85	12	0.22	-1219.00	995.00	11350	20220627	-39.91	4160	20221013	63.94	10100	-32.48	20230102	6370	7.06	20230619	11350	-39.91	20220627	4160	63.94	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
28	20230627	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-80	5	-1.16	163976830	23959	40.66	6830	6960	6730	8970	4830	6900	6844.06	0.45	0	-2232	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	781	-5.59	6.85	12	0.21	-1219.00	995.00	11350	20220627	-39.91	4160	20221013	63.94	10100	-32.48	20230102	6370	7.06	20230619	11350	-39.91	20220627	4160	63.94	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
29	20230627	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	0	3	0.00	147332530	21526	36.53	6830	6960	6730	8970	4830	6900	6844.40	0.45	0	-2756	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	790	-5.66	6.93	12	0.19	-1219.00	995.00	11350	20220627	-39.21	4160	20221013	65.87	10100	-31.68	20230102	6370	8.32	20230619	11350	-39.21	20220627	4160	65.87	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
30	20230627	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-10	5	-0.14	122116630	17848	30.29	6830	6960	6730	8970	4830	6900	6842.03	0.45	0	-2704	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	789	-5.65	6.92	12	0.16	-1219.00	995.00	11350	20220627	-39.30	4160	20221013	65.62	10100	-31.78	20230102	6370	8.16	20230619	11350	-39.30	20220627	4160	65.62	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
31	20230627	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	30	2	0.43	85773440	12572	21.33	6830	6960	6730	8970	4830	6900	6822.58	0.45	0	-183	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	794	-5.68	6.96	12	0.11	-1219.00	995.00	11350	20220627	-38.94	4160	20221013	66.59	10100	-31.39	20230102	6370	8.79	20230619	11350	-38.94	20220627	4160	66.59	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
32	20230627	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	-120	5	-1.74	21719540	3193	5.42	6830	6830	6760	8970	4830	6900	6802.24	0.45	0	-123	7286	7092	6826	6632	6366	7190	6730	57	2070	500	4410	10	1	11453530	777	-5.56	6.81	12	0.03	-1219.00	995.00	11350	20220627	-40.26	4160	20221013	62.98	10100	-32.87	20230102	6370	6.44	20230619	11350	-40.26	20220627	4160	62.98	20221013	2.00	N	376930	500	57 억	51111	N	N	N	N
33	20230626	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	170	2	2.53	394337840	57355	138.14	6730	7020	6560	8740	4720	6730	6873.40	0.44	0	-650	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	790	-5.66	6.93	12	0.50	-1219.00	995.00	11350	20220627	-39.21	4160	20221013	65.87	10100	-31.68	20230102	6370	8.32	20230619	11350	-39.21	20220627	4160	65.87	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
34	20230626	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	40	2	0.59	340186000	49491	119.20	6730	7020	6560	8740	4720	6730	6873.69	0.44	0	223	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	775	-5.55	6.80	12	0.43	-1219.00	995.00	11350	20220627	-40.35	4160	20221013	62.74	10100	-32.97	20230102	6370	6.28	20230619	11350	-40.35	20220627	4160	62.74	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
35	20230626	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	110	2	1.63	336162160	48899	117.77	6730	7020	6560	8740	4720	6730	6874.62	0.44	0	125	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	783	-5.61	6.87	12	0.43	-1219.00	995.00	11350	20220627	-39.74	4160	20221013	64.42	10100	-32.28	20230102	6370	7.38	20230619	11350	-39.74	20220627	4160	64.42	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
36	20230626	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	210	2	3.12	255415920	37090	89.33	6730	7020	6560	8740	4720	6730	6886.38	0.44	0	-375	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	795	-5.69	6.97	12	0.32	-1219.00	995.00	11350	20220627	-38.85	4160	20221013	66.83	10100	-31.29	20230102	6370	8.95	20230619	11350	-38.85	20220627	4160	66.83	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
37	20230626	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	140	2	2.08	154974690	22646	54.54	6730	7000	6560	8740	4720	6730	6843.36	0.44	0	-334	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	787	-5.64	6.90	12	0.20	-1219.00	995.00	11350	20220627	-39.47	4160	20221013	65.14	10100	-31.98	20230102	6370	7.85	20230619	11350	-39.47	20220627	4160	65.14	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
38	20230626	101056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	140	2	2.08	51380300	7672	18.48	6730	6970	6560	8740	4720	6730	6697.12	0.44	0	-1594	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	787	-5.64	6.90	12	0.07	-1219.00	995.00	11350	20220627	-39.47	4160	20221013	65.14	10100	-31.98	20230102	6370	7.85	20230619	11350	-39.47	20220627	4160	65.14	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
39	20230626	091102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	-160	5	-2.38	12515600	1876	4.52	6730	6970	6560	8740	4720	6730	6671.43	0.44	0	-427	7170	6950	6700	6480	6230	6825	6355	57	2010	500	4300	10	1	11453530	752	-5.39	6.60	12	0.02	-1219.00	995.00	11350	20220627	-42.11	4160	20221013	57.93	10100	-34.95	20230102	6370	3.14	20230619	11350	-42.11	20220627	4160	57.93	20221013	1.98	N	376930	500	57 억	50710	N	N	N	N
40	20230623	191012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-120	5	-1.75	278927110	41520	148.33	6920	6920	6450	8900	4800	6850	6717.90	0.44	-5544	-5683	7036	6942	6896	6802	6756	6920	6780	57	2050	500	4380	10	1	11453530	771	-5.52	6.76	12	0.36	-1219.00	995.00	11350	20220627	-40.70	4160	20221013	61.78	10100	-33.37	20230102	6370	5.65	20230619	11350	-40.70	20220627	4160	61.78	20221013	2.03	N	376930	500	57 억	50710	N	N	N	N
41	20230623	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	-200	5	-2.92	246439730	36700	131.11	6920	6920	6450	8900	4800	6850	6714.98	0.49	0	-4257	7036	6942	6896	6802	6756	6920	6780	57	2050	500	4380	10	1	11453530	762	-5.46	6.68	12	0.32	-1219.00	995.00	11350	20220627	-41.41	4160	20221013	59.86	10100	-34.16	20230102	6370	4.40	20230619	11350	-41.41	20220627	4160	59.86	20221013	2.03	N	376930	500	57 억	56254	N	N	N	N
42	20230622	160144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	-150	5	-2.14	191081480	27643	29.88	6890	6990	6850	9100	4900	7000	6912.50	0.50	0	-807	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	785	-5.62	6.88	12	0.24	-1219.00	995.00	11350	20220627	-39.65	4160	20221013	64.66	10100	-32.18	20230102	6370	7.54	20230619	11350	-39.65	20220627	4160	64.66	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
43	20230622	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-140	5	-2.00	169247150	24459	26.44	6890	6990	6860	9100	4900	7000	6919.63	0.50	0	-588	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	786	-5.63	6.89	12	0.21	-1219.00	995.00	11350	20220627	-39.56	4160	20221013	64.90	10100	-32.08	20230102	6370	7.69	20230619	11350	-39.56	20220627	4160	64.90	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
44	20230622	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-60	5	-0.86	137744290	19879	21.49	6890	6990	6870	9100	4900	7000	6929.14	0.50	0	-444	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	795	-5.69	6.97	12	0.17	-1219.00	995.00	11350	20220627	-38.85	4160	20221013	66.83	10100	-31.29	20230102	6370	8.95	20230619	11350	-38.85	20220627	4160	66.83	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
45	20230622	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	117915450	17020	18.40	6890	6990	6870	9100	4900	7000	6928.05	0.50	0	-362	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	796	-5.70	6.98	12	0.15	-1219.00	995.00	11350	20220627	-38.77	4160	20221013	67.07	10100	-31.19	20230102	6370	9.11	20230619	11350	-38.77	20220627	4160	67.07	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
46	20230622	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-80	5	-1.14	104855330	15137	16.36	6890	6990	6870	9100	4900	7000	6927.09	0.50	0	363	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	793	-5.68	6.95	12	0.13	-1219.00	995.00	11350	20220627	-39.03	4160	20221013	66.35	10100	-31.49	20230102	6370	8.63	20230619	11350	-39.03	20220627	4160	66.35	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
47	20230622	110753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	86102880	12422	13.43	6890	6990	6870	9100	4900	7000	6931.48	0.50	0	369	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	796	-5.70	6.98	12	0.11	-1219.00	995.00	11350	20220627	-38.77	4160	20221013	67.07	10100	-31.19	20230102	6370	9.11	20230619	11350	-38.77	20220627	4160	67.07	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
48	20230622	100207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	56857700	8193	8.86	6890	6990	6870	9100	4900	7000	6939.79	0.50	0	173	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	796	-5.70	6.98	12	0.07	-1219.00	995.00	11350	20220627	-38.77	4160	20221013	67.07	10100	-31.19	20230102	6370	9.11	20230619	11350	-38.77	20220627	4160	67.07	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
49	20230622	090730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-80	5	-1.14	11911660	1732	1.87	6890	6920	6870	9100	4900	7000	6877.40	0.50	0	155	7286	7142	6856	6712	6426	7215	6785	57	2100	500	4480	10	1	11453530	793	-5.68	6.95	12	0.02	-1219.00	995.00	11350	20220627	-39.03	4160	20221013	66.35	10100	-31.49	20230102	6370	8.63	20230619	11350	-39.03	20220627	4160	66.35	20221013	2.07	N	376930	500	57 억	56742	N	N	N	N
50	20230621	160341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	260	2	3.86	606611580	89135	174.05	6660	7000	6570	8760	4720	6740	6802.19	0.58	0	-9746	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	802	-5.74	7.04	12	0.78	-1219.00	995.00	11350	20220627	-38.33	4160	20221013	68.27	10100	-30.69	20230102	6370	9.89	20230619	11350	-38.33	20220627	4160	68.27	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
51	20230621	150224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	110	2	1.63	490626210	72433	141.44	6660	6940	6570	8760	4720	6740	6773.52	0.58	0	-7679	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	785	-5.62	6.88	12	0.63	-1219.00	995.00	11350	20220627	-39.65	4160	20221013	64.66	10100	-32.18	20230102	6370	7.54	20230619	11350	-39.65	20220627	4160	64.66	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
52	20230621	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-140	5	-2.08	177892190	26437	51.62	6660	6830	6600	8760	4720	6740	6728.91	0.58	0	-7446	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	756	-5.41	6.63	12	0.23	-1219.00	995.00	11350	20220627	-41.85	4160	20221013	58.65	10100	-34.65	20230102	6370	3.61	20230619	11350	-41.85	20220627	4160	58.65	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
53	20230621	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-60	5	-0.89	128912750	19079	37.26	6660	6830	6660	8760	4720	6740	6756.79	0.58	0	-2750	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	765	-5.48	6.71	12	0.17	-1219.00	995.00	11350	20220627	-41.15	4160	20221013	60.58	10100	-33.86	20230102	6370	4.87	20230619	11350	-41.15	20220627	4160	60.58	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
54	20230621	120622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	20	2	0.30	103179950	15239	29.76	6660	6830	6660	8760	4720	6740	6770.78	0.58	0	-2709	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	774	-5.55	6.79	12	0.13	-1219.00	995.00	11350	20220627	-40.44	4160	20221013	62.50	10100	-33.07	20230102	6370	6.12	20230619	11350	-40.44	20220627	4160	62.50	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
55	20230621	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	20	2	0.30	75565820	11150	21.77	6660	6830	6660	8760	4720	6740	6777.20	0.58	0	-3082	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	774	-5.55	6.79	12	0.10	-1219.00	995.00	11350	20220627	-40.44	4160	20221013	62.50	10100	-33.07	20230102	6370	6.12	20230619	11350	-40.44	20220627	4160	62.50	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
56	20230621	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	20	2	0.30	67564290	9966	19.46	6660	6830	6660	8760	4720	6740	6779.48	0.58	0	-2892	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	774	-5.55	6.79	12	0.09	-1219.00	995.00	11350	20220627	-40.44	4160	20221013	62.50	10100	-33.07	20230102	6370	6.12	20230619	11350	-40.44	20220627	4160	62.50	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
57	20230621	090154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-60	5	-0.89	2817280	423	0.83	6660	6680	6660	8760	4720	6740	6660.24	0.58	0	52	7206	6972	6736	6502	6266	7090	6620	57	2020	500	4310	10	1	11453530	765	-5.48	6.71	12	0.00	-1219.00	995.00	11350	20220627	-41.15	4160	20221013	60.58	10100	-33.86	20230102	6370	4.87	20230619	11350	-41.15	20220627	4160	60.58	20221013	2.09	N	376930	500	57 억	66694	N	N	N	N
58	20230620	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	200	2	3.06	341659180	51181	48.10	6510	6970	6500	8500	4580	6540	6675.45	0.54	0	4866	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	772	-5.53	6.77	12	0.45	-1219.00	995.00	11350	20220627	-40.62	4160	20221013	62.02	10100	-33.27	20230102	6370	5.81	20230619	11350	-40.62	20220627	4160	62.02	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
59	20230620	150141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	170	2	2.60	337056680	50498	47.46	6510	6970	6500	8500	4580	6540	6674.65	0.54	0	4939	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	769	-5.50	6.74	12	0.44	-1219.00	995.00	11350	20220627	-40.88	4160	20221013	61.30	10100	-33.56	20230102	6370	5.34	20230619	11350	-40.88	20220627	4160	61.30	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
60	20230620	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	220	2	3.36	311140680	46660	43.85	6510	6970	6500	8500	4580	6540	6668.25	0.54	0	5059	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	774	-5.55	6.79	12	0.41	-1219.00	995.00	11350	20220627	-40.44	4160	20221013	62.50	10100	-33.07	20230102	6370	6.12	20230619	11350	-40.44	20220627	4160	62.50	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
61	20230620	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	130	2	1.99	243593380	36638	34.44	6510	6970	6500	8500	4580	6540	6648.65	0.54	0	4524	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	764	-5.47	6.70	12	0.32	-1219.00	995.00	11350	20220627	-41.23	4160	20221013	60.34	10100	-33.96	20230102	6370	4.71	20230619	11350	-41.23	20220627	4160	60.34	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
62	20230620	120638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	130	2	1.99	223111260	33563	31.55	6510	6970	6500	8500	4580	6540	6647.54	0.54	0	4526	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	764	-5.47	6.70	12	0.29	-1219.00	995.00	11350	20220627	-41.23	4160	20221013	60.34	10100	-33.96	20230102	6370	4.71	20230619	11350	-41.23	20220627	4160	60.34	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
63	20230620	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	80	2	1.22	215956390	32488	30.53	6510	6970	6500	8500	4580	6540	6647.27	0.54	0	4898	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	758	-5.43	6.65	12	0.28	-1219.00	995.00	11350	20220627	-41.67	4160	20221013	59.13	10100	-34.46	20230102	6370	3.92	20230619	11350	-41.67	20220627	4160	59.13	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
64	20230620	100721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	130	2	1.99	196337670	29529	27.75	6510	6970	6500	8500	4580	6540	6648.98	0.54	0	5447	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	764	-5.47	6.70	12	0.26	-1219.00	995.00	11350	20220627	-41.23	4160	20221013	60.34	10100	-33.96	20230102	6370	4.71	20230619	11350	-41.23	20220627	4160	60.34	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
65	20230620	090315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	0	3	0.00	27316480	4171	3.92	6510	6570	6510	8500	4580	6540	6549.14	0.54	0	1491	7133	6836	6603	6306	6073	6720	6190	57	1960	500	4180	10	1	11453530	749	-5.37	6.57	12	0.04	-1219.00	995.00	11350	20220627	-42.38	4160	20221013	57.21	10100	-35.25	20230102	6370	2.67	20230619	11350	-42.38	20220627	4160	57.21	20221013	2.13	N	376930	500	57 억	61828	N	N	N	N
66	20230619	160101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6540	-370	5	-5.35	700080560	106276	213.51	6900	6900	6370	8980	4840	6910	6587.51	0.54	0	282	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	749	-5.37	6.57	12	0.93	-1219.00	995.00	11350	20220627	-42.38	4160	20221013	57.21	10100	-35.25	20230102	6370	2.67	20230619	11350	-42.38	20220627	4160	57.21	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
67	20230619	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-280	5	-4.05	662585280	100583	202.07	6900	6900	6370	8980	4840	6910	6587.45	0.54	0	1292	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	759	-5.44	6.66	12	0.88	-1219.00	995.00	11350	20220627	-41.59	4160	20221013	59.38	10100	-34.36	20230102	6370	4.08	20230619	11350	-41.59	20220627	4160	59.38	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
68	20230619	140700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	-290	5	-4.20	623655650	94704	190.26	6900	6900	6370	8980	4840	6910	6585.31	0.54	0	3996	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	758	-5.43	6.65	12	0.83	-1219.00	995.00	11350	20220627	-41.67	4160	20221013	59.13	10100	-34.46	20230102	6370	3.92	20230619	11350	-41.67	20220627	4160	59.13	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
69	20230619	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	-250	5	-3.62	503147310	76412	153.51	6900	6900	6370	8980	4840	6910	6584.66	0.54	0	2651	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	763	-5.46	6.69	12	0.67	-1219.00	995.00	11350	20220627	-41.32	4160	20221013	60.10	10100	-34.06	20230102	6370	4.55	20230619	11350	-41.32	20220627	4160	60.10	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
70	20230619	120517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	-250	5	-3.62	486747840	73955	148.58	6900	6900	6370	8980	4840	6910	6581.68	0.54	0	3520	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	763	-5.46	6.69	12	0.65	-1219.00	995.00	11350	20220627	-41.32	4160	20221013	60.10	10100	-34.06	20230102	6370	4.55	20230619	11350	-41.32	20220627	4160	60.10	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
71	20230619	110158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-350	5	-5.07	452032190	68709	138.04	6900	6900	6370	8980	4840	6910	6578.94	0.54	0	3259	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	751	-5.38	6.59	12	0.60	-1219.00	995.00	11350	20220627	-42.20	4160	20221013	57.69	10100	-35.05	20230102	6370	2.98	20230619	11350	-42.20	20220627	4160	57.69	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
72	20230619	100705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	-340	5	-4.92	400412040	60835	122.22	6900	6900	6370	8980	4840	6910	6581.94	0.54	0	4579	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	752	-5.39	6.60	12	0.53	-1219.00	995.00	11350	20220627	-42.11	4160	20221013	57.93	10100	-34.95	20230102	6370	3.14	20230619	11350	-42.11	20220627	4160	57.93	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
73	20230619	090518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-90	5	-1.30	11478370	1680	3.38	6900	6900	6820	8980	4840	6910	6832.36	0.54	0	751	7136	7022	6936	6822	6736	6980	6780	57	2070	500	4420	10	1	11453530	781	-5.59	6.85	12	0.01	-1219.00	995.00	11350	20220627	-39.91	4160	20221013	63.94	10100	-32.48	20230102	6810	0.15	20230224	11350	-39.91	20220627	4160	63.94	20221013	2.09	N	376930	500	57 억	61545	N	N	N	N
74	20230616	160132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-130	5	-1.85	341123760	49342	63.79	7010	7050	6850	9150	4930	7040	6913.46	0.58	0	-4845	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	791	-5.67	6.94	12	0.43	-1219.00	995.00	11350	20220627	-39.12	4160	20221013	66.11	10100	-31.58	20230102	6810	1.47	20230224	11350	-39.12	20220627	4160	66.11	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
75	20230616	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-110	5	-1.56	321969680	46573	60.21	7010	7050	6850	9150	4930	7040	6913.23	0.58	0	-3682	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	794	-5.68	6.96	12	0.41	-1219.00	995.00	11350	20220627	-38.94	4160	20221013	66.59	10100	-31.39	20230102	6810	1.76	20230224	11350	-38.94	20220627	4160	66.59	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
76	20230616	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-100	5	-1.42	287018600	41502	53.65	7010	7050	6850	9150	4930	7040	6915.78	0.58	0	-2779	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	795	-5.69	6.97	12	0.36	-1219.00	995.00	11350	20220627	-38.85	4160	20221013	66.83	10100	-31.29	20230102	6810	1.91	20230224	11350	-38.85	20220627	4160	66.83	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
77	20230616	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-150	5	-2.13	231218510	33439	43.23	7010	7050	6850	9150	4930	7040	6914.64	0.58	0	-489	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	789	-5.65	6.92	12	0.29	-1219.00	995.00	11350	20220627	-39.30	4160	20221013	65.62	10100	-31.78	20230102	6810	1.17	20230224	11350	-39.30	20220627	4160	65.62	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
78	20230616	120725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-140	5	-1.99	129045490	18558	23.99	7010	7050	6900	9150	4930	7040	6953.63	0.58	0	-1457	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	790	-5.66	6.93	12	0.16	-1219.00	995.00	11350	20220627	-39.21	4160	20221013	65.87	10100	-31.68	20230102	6810	1.32	20230224	11350	-39.21	20220627	4160	65.87	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
79	20230616	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-60	5	-0.85	60184310	8621	11.15	7010	7050	6920	9150	4930	7040	6981.13	0.58	0	-2079	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	799	-5.73	7.02	12	0.08	-1219.00	995.00	11350	20220627	-38.50	4160	20221013	67.79	10100	-30.89	20230102	6810	2.50	20230224	11350	-38.50	20220627	4160	67.79	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
80	20230616	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-60	5	-0.85	39578360	5675	7.34	7010	7050	6920	9150	4930	7040	6974.16	0.58	0	-1074	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	799	-5.73	7.02	12	0.05	-1219.00	995.00	11350	20220627	-38.50	4160	20221013	67.79	10100	-30.89	20230102	6810	2.50	20230224	11350	-38.50	20220627	4160	67.79	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
81	20230616	090231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-60	5	-0.85	2470090	354	0.46	7010	7010	6970	9150	4930	7040	6977.66	0.58	0	-28	7326	7182	6996	6852	6666	7090	6760	57	2110	500	4500	10	1	11453530	799	-5.73	7.02	12	0.00	-1219.00	995.00	11350	20220627	-38.50	4160	20221013	67.79	10100	-30.89	20230102	6810	2.50	20230224	11350	-38.50	20220627	4160	67.79	20221013	2.11	N	376930	500	57 억	66367	N	N	N	N
82	20230615	150223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-160	5	-2.27	508230090	73243	91.62	7110	7140	6810	9160	4940	7050	6938.96	0.71	0	-13470	7423	7236	7123	6936	6823	7180	6880	57	2110	500	4510	10	1	11453530	789	-5.65	6.92	12	0.64	-1219.00	995.00	11350	20220627	-39.30	4160	20221013	65.62	10100	-31.78	20230102	6810	1.17	20230615	11350	-39.30	20220627	4160	65.62	20221013	2.16	N	376930	500	57 억	80787	N	N	N	N
83	20230615	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-80	5	-1.13	467681280	67345	84.24	7110	7140	6810	9160	4940	7050	6944.56	0.71	0	-13149	7423	7236	7123	6936	6823	7180	6880	57	2110	500	4510	10	1	11453530	798	-5.72	7.01	12	0.59	-1219.00	995.00	11350	20220627	-38.59	4160	20221013	67.55	10100	-30.99	20230102	6810	2.35	20230615	11350	-38.59	20220627	4160	67.55	20221013	2.16	N	376930	500	57 억	80787	N	N	N	N
84	20230615	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-50	5	-0.71	446912590	64336	80.48	7110	7140	6810	9160	4940	7050	6946.54	0.71	0	-14538	7423	7236	7123	6936	6823	7180	6880	57	2110	500	4510	10	1	11453530	802	-5.74	7.04	12	0.56	-1219.00	995.00	11350	20220627	-38.33	4160	20221013	68.27	10100	-30.69	20230102	6810	2.79	20230615	11350	-38.33	20220627	4160	68.27	20221013	2.16	N	376930	500	57 억	80787	N	N	N	N
85	20230615	120616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-90	5	-1.28	422015230	60766	76.01	7110	7140	6810	9160	4940	7050	6944.92	0.71	0	-13840	7423	7236	7123	6936	6823	7180	6880	57	2110	500	4510	10	1	11453530	797	-5.71	6.99	12	0.53	-1219.00	995.00	11350	20220627	-38.68	4160	20221013	67.31	10100	-31.09	20230102	6810	2.20	20230615	11350	-38.68	20220627	4160	67.31	20221013	2.16	N	376930	500	57 억	80787	N	N	N	N
86	20230615	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-170	5	-2.41	345026980	49582	62.02	7110	7140	6810	9160	4940	7050	6958.71	0.71	0	-13162	7423	7236	7123	6936	6823	7180	6880	57	2110	500	4510	10	1	11453530	788	-5.64	6.91	12	0.43	-1219.00	995.00	11350	20220627	-39.38	4160	20221013	65.38	10100	-31.88	20230102	6810	1.03	20230615	11350	-39.38	20220627	4160	65.38	20221013	2.16	N	376930	500	57 억	80787	N	N	N	N
87	20230611	184818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	30	2	0.41	226693070	30909	51.71	7320	7400	7270	9510	5130	7320	7334.61	1.00	-6445	-6445	7440	7380	7320	7260	7200	7350	7230	57	2190	500	4680	10	1	11453530	842	-6.03	7.39	12	0.27	-1219.00	995.00	11350	20220627	-35.24	4160	20221013	76.68	10100	-27.23	20230102	6810	7.93	20230224	11350	-35.24	20220627	4160	76.68	20221013	2.24	N	376930	500	57 억	114855	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History