KissMeData/049430/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	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	20240531	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-30	5	-0.33	241723440	26589	69.14	9270	9270	9010	11930	6430	9180	9091.04	16.75	4705	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	828	5.40	0.40	12	0.29	1693.00	22952.00	9890	20230530	-7.48	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
3	20240531	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-40	5	-0.44	228263860	25117	65.32	9270	9270	9010	11930	6430	9180	9088.02	16.75	4979	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	827	5.40	0.40	12	0.28	1693.00	22952.00	9890	20230530	-7.58	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
4	20240531	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-60	5	-0.65	188810190	20785	54.05	9270	9270	9010	11930	6430	9180	9083.96	16.75	4710	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	825	5.39	0.40	12	0.23	1693.00	22952.00	9890	20230530	-7.79	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9840	-7.32	20240122	8250	10.55	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
5	20240531	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-90	5	-0.98	173838670	19144	49.78	9270	9270	9010	11930	6430	9180	9080.58	16.75	4695	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	822	5.37	0.40	12	0.21	1693.00	22952.00	9890	20230530	-8.09	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
6	20240531	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-40	5	-0.44	167742150	18475	48.04	9270	9270	9010	11930	6430	9180	9079.41	16.75	4659	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	827	5.40	0.40	12	0.20	1693.00	22952.00	9890	20230530	-7.58	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
7	20240531	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-40	5	-0.44	145717370	16053	41.75	9270	9270	9010	11930	6430	9180	9077.27	16.75	4037	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	827	5.40	0.40	12	0.18	1693.00	22952.00	9890	20230530	-7.58	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
8	20240531	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	129095590	14231	37.01	9270	9270	9010	11930	6430	9180	9071.43	16.75	3416	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	832	5.43	0.40	12	0.16	1693.00	22952.00	9890	20230530	-6.98	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
9	20240531	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-130	5	-1.42	11614350	1272	3.31	9270	9270	9050	11930	6430	9180	9130.78	16.75	377	9540	9360	9140	8960	8740	9450	9050	45	2750	500	6420	10	1	9048000	819	5.35	0.39	12	0.01	1693.00	22952.00	9890	20230530	-8.49	8250	20240419	9.70	9840	-8.03	20240122	8250	9.70	20240419	9840	-8.03	20240122	8250	9.70	20240419	1.18	N	049430	500	45 억	1515595	N	N	0	N	N
10	20240530	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	70	2	0.77	348987620	38446	9.11	9110	9320	8920	11840	6380	9110	9077.35	16.69	5676	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	831	5.42	0.40	12	0.42	1693.00	22952.00	9890	20230530	-7.18	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9890	-7.18	20230530	8250	11.27	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
11	20240530	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	110	2	1.21	324500440	35765	8.47	9110	9320	8920	11840	6380	9110	9073.13	16.69	5415	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	834	5.45	0.40	12	0.40	1693.00	22952.00	9890	20230530	-6.77	8250	20240419	11.76	9840	-6.30	20240122	8250	11.76	20240419	9890	-6.77	20230530	8250	11.76	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
12	20240530	140529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	10	2	0.11	314432450	34663	8.21	9110	9320	8920	11840	6380	9110	9071.13	16.69	5319	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	825	5.39	0.40	12	0.38	1693.00	22952.00	9890	20230530	-7.79	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9890	-7.79	20230530	8250	10.55	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
13	20240530	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	0	3	0.00	288527060	31847	7.54	9110	9320	8920	11840	6380	9110	9059.79	16.69	6474	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	824	5.38	0.40	12	0.35	1693.00	22952.00	9890	20230530	-7.89	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9890	-7.89	20230530	8250	10.42	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
14	20240530	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	40	2	0.44	264965190	29268	6.93	9110	9320	8920	11840	6380	9110	9053.07	16.69	6491	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	828	5.40	0.40	12	0.32	1693.00	22952.00	9890	20230530	-7.48	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9890	-7.48	20230530	8250	10.91	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
15	20240530	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	90	2	0.99	209694500	23269	5.51	9110	9200	8920	11840	6380	9110	9011.75	16.69	6382	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	832	5.43	0.40	12	0.26	1693.00	22952.00	9890	20230530	-6.98	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9890	-6.98	20230530	8250	11.52	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
16	20240530	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-180	5	-1.98	144543630	16108	3.81	9110	9110	8920	11840	6380	9110	8973.41	16.69	5029	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	808	5.27	0.39	12	0.18	1693.00	22952.00	9890	20230530	-9.71	8250	20240419	8.24	9840	-9.25	20240122	8250	8.24	20240419	9890	-9.71	20230530	8250	8.24	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
17	20240530	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-50	5	-0.55	11768940	1301	0.31	9110	9110	9010	11840	6380	9110	9046.07	16.69	251	9990	9550	9310	8870	8630	9430	8750	45	2730	500	6370	10	1	9048000	820	5.35	0.39	12	0.01	1693.00	22952.00	9890	20230530	-8.39	8250	20240419	9.82	9840	-7.93	20240122	8250	9.82	20240419	9890	-8.39	20230530	8250	9.82	20240419	1.32	N	049430	500	45 억	1509884	N	N	1	N	N
18	20240529	160525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-130	5	-1.41	3987609490	421826	320.03	9230	9750	9070	12010	6470	9240	9453.58	16.97	-25365	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	824	5.38	0.40	12	4.66	1693.00	22952.00	9890	20230530	-7.89	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9890	-7.89	20230530	8250	10.42	20240419	1.39	N	049430	500	45 억	1535187	N	N	1	N	N
19	20240529	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-170	5	-1.84	3962706420	419088	317.95	9230	9750	9070	12010	6470	9240	9455.55	16.97	-25219	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	821	5.36	0.40	12	4.63	1693.00	22952.00	9890	20230530	-8.29	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9890	-8.29	20230530	8250	9.94	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
20	20240529	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-90	5	-0.97	3843422580	406029	308.04	9230	9750	9130	12010	6470	9240	9465.88	16.97	-24470	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	828	5.40	0.40	12	4.49	1693.00	22952.00	9890	20230530	-7.48	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9890	-7.48	20230530	8250	10.91	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
21	20240529	130525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	10	2	0.11	3774654370	398566	302.38	9230	9750	9130	12010	6470	9240	9470.59	16.97	-24212	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	837	5.46	0.40	12	4.41	1693.00	22952.00	9890	20230530	-6.47	8250	20240419	12.12	9840	-6.00	20240122	8250	12.12	20240419	9890	-6.47	20230530	8250	12.12	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
22	20240529	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	30	2	0.32	3710298440	391614	297.11	9230	9750	9130	12010	6470	9240	9474.38	16.97	-23915	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	839	5.48	0.40	12	4.33	1693.00	22952.00	9890	20230530	-6.27	8250	20240419	12.36	9840	-5.79	20240122	8250	12.36	20240419	9890	-6.27	20230530	8250	12.36	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
23	20240529	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-40	5	-0.43	3542775450	373318	283.23	9230	9750	9200	12010	6470	9240	9489.97	16.97	-25331	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	832	5.43	0.40	12	4.13	1693.00	22952.00	9890	20230530	-6.98	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9890	-6.98	20230530	8250	11.52	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
24	20240529	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	240	2	2.60	3061291690	321837	244.17	9230	9750	9200	12010	6470	9240	9511.93	16.97	-21319	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	858	5.60	0.41	12	3.56	1693.00	22952.00	9890	20230530	-4.15	8250	20240419	14.91	9840	-3.66	20240122	8250	14.91	20240419	9890	-4.15	20230530	8250	14.91	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
25	20240529	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	0	3	0.00	9894130	1072	0.81	9230	9240	9220	12010	6470	9240	9229.60	16.97	-188	9626	9432	9046	8852	8466	9530	8950	45	2770	500	6460	10	1	9048000	836	5.46	0.40	12	0.01	1693.00	22952.00	9890	20230530	-6.57	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9890	-6.57	20230530	8250	12.00	20240419	1.39	N	049430	500	45 억	1535187	N	N	0	N	N
26	20240528	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	490	2	5.60	1186492310	131280	798.35	8700	9240	8660	11370	6130	8750	9034.26	16.86	9467	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	836	5.46	0.40	12	1.45	1693.00	22952.00	9890	20230530	-6.57	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9890	-6.57	20230530	8250	12.00	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
27	20240528	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	150	2	1.71	310793060	35316	214.77	8700	8900	8660	11370	6130	8750	8800.35	16.86	6802	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	805	5.26	0.39	12	0.39	1693.00	22952.00	9890	20230530	-10.01	8250	20240419	7.88	9840	-9.55	20240122	8250	7.88	20240419	9890	-10.01	20230530	8250	7.88	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
28	20240528	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	60	2	0.69	96912500	11115	67.59	8700	8820	8660	11370	6130	8750	8719.07	16.86	3522	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	797	5.20	0.38	12	0.12	1693.00	22952.00	9890	20230530	-10.92	8250	20240419	6.79	9840	-10.47	20240122	8250	6.79	20240419	9890	-10.92	20230530	8250	6.79	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
29	20240528	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	10	2	0.11	52449420	6035	36.70	8700	8760	8660	11370	6130	8750	8690.87	16.86	2351	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	793	5.17	0.38	12	0.07	1693.00	22952.00	9890	20230530	-11.43	8250	20240419	6.18	9840	-10.98	20240122	8250	6.18	20240419	9890	-11.43	20230530	8250	6.18	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
30	20240528	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-50	5	-0.57	45219120	5208	31.67	8700	8750	8660	11370	6130	8750	8682.63	16.86	2184	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	787	5.14	0.38	12	0.06	1693.00	22952.00	9890	20230530	-12.03	8250	20240419	5.45	9840	-11.59	20240122	8250	5.45	20240419	9890	-12.03	20230530	8250	5.45	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
31	20240528	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-20	5	-0.23	20402850	2347	14.27	8700	8750	8660	11370	6130	8750	8693.16	16.86	706	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	790	5.16	0.38	12	0.03	1693.00	22952.00	9890	20230530	-11.73	8250	20240419	5.82	9840	-11.28	20240122	8250	5.82	20240419	9890	-11.73	20230530	8250	5.82	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
32	20240528	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	0	3	0.00	10958940	1262	7.67	8700	8750	8660	11370	6130	8750	8683.79	16.86	398	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	792	5.17	0.38	12	0.01	1693.00	22952.00	9890	20230530	-11.53	8250	20240419	6.06	9840	-11.08	20240122	8250	6.06	20240419	9890	-11.53	20230530	8250	6.06	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
33	20240528	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-50	5	-0.57	52200	6	0.04	8700	8700	8700	11370	6130	8750	8700.00	16.86	0	8850	8800	8700	8650	8550	8825	8675	45	2620	500	6120	10	1	9048000	787	5.14	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.03	8250	20240419	5.45	9840	-11.59	20240122	8250	5.45	20240419	9890	-12.03	20230530	8250	5.45	20240419	1.45	N	049430	500	45 억	1525780	N	N	0	N	N
34	20240527	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	40	2	0.46	142788620	16444	96.32	8660	8750	8600	11320	6100	8710	8683.28	16.86	124	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	792	5.17	0.38	12	0.18	1693.00	22952.00	9890	20230530	-11.53	8250	20240419	6.06	9840	-11.08	20240122	8250	6.06	20240419	9890	-11.53	20230530	8250	6.06	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
35	20240527	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	20	2	0.23	136083580	15669	91.78	8660	8740	8600	11320	6100	8710	8684.89	16.86	116	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	790	5.16	0.38	12	0.17	1693.00	22952.00	9890	20230530	-11.73	8250	20240419	5.82	9840	-11.28	20240122	8250	5.82	20240419	9890	-11.73	20230530	8250	5.82	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
36	20240527	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-10	5	-0.11	128704540	14816	86.79	8660	8740	8640	11320	6100	8710	8686.86	16.86	-62	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	787	5.14	0.38	12	0.16	1693.00	22952.00	9890	20230530	-12.03	8250	20240419	5.45	9840	-11.59	20240122	8250	5.45	20240419	9890	-12.03	20230530	8250	5.45	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
37	20240527	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-60	5	-0.69	109924090	12646	74.07	8660	8740	8640	11320	6100	8710	8692.40	16.86	-61	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	783	5.11	0.38	12	0.14	1693.00	22952.00	9890	20230530	-12.54	8250	20240419	4.85	9840	-12.09	20240122	8250	4.85	20240419	9890	-12.54	20230530	8250	4.85	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
38	20240527	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-40	5	-0.46	85399900	9811	57.47	8660	8740	8660	11320	6100	8710	8704.51	16.86	623	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	784	5.12	0.38	12	0.11	1693.00	22952.00	9890	20230530	-12.34	8250	20240419	5.09	9840	-11.89	20240122	8250	5.09	20240419	9890	-12.34	20230530	8250	5.09	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
39	20240527	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-10	5	-0.11	80834760	9285	54.39	8660	8740	8660	11320	6100	8710	8705.95	16.86	634	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	787	5.14	0.38	12	0.10	1693.00	22952.00	9890	20230530	-12.03	8250	20240419	5.45	9840	-11.59	20240122	8250	5.45	20240419	9890	-12.03	20230530	8250	5.45	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
40	20240527	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	10	2	0.11	52978930	6080	35.61	8660	8740	8660	11320	6100	8710	8713.64	16.86	620	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	789	5.15	0.38	12	0.07	1693.00	22952.00	9890	20230530	-11.83	8250	20240419	5.70	9840	-11.38	20240122	8250	5.70	20240419	9890	-11.83	20230530	8250	5.70	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
41	20240527	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	0	3	0.00	5187470	598	3.50	8660	8720	8660	11320	6100	8710	8674.70	16.86	58	8990	8850	8760	8620	8530	8805	8575	45	2610	500	6090	10	1	9048000	788	5.14	0.38	12	0.01	1693.00	22952.00	9890	20230530	-11.93	8250	20240419	5.58	9840	-11.48	20240122	8250	5.58	20240419	9890	-11.93	20230530	8250	5.58	20240419	1.44	N	049430	500	45 억	1525658	N	N	0	N	N
42	20240524	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-210	5	-2.35	149465420	17070	242.23	8900	8900	8670	11590	6250	8920	8756.03	16.82	4203	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	788	5.14	0.38	12	0.19	1693.00	22952.00	9890	20230530	-11.93	8250	20240419	5.58	9840	-11.48	20240122	8250	5.58	20240419	9890	-11.93	20230530	8250	5.58	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
43	20240524	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-170	5	-1.91	99170370	11293	160.25	8900	8900	8700	11590	6250	8920	8781.58	16.82	2857	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	792	5.17	0.38	12	0.12	1693.00	22952.00	9890	20230530	-11.53	8250	20240419	6.06	9840	-11.08	20240122	8250	6.06	20240419	9890	-11.53	20230530	8250	6.06	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
44	20240524	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-110	5	-1.23	80676350	9182	130.30	8900	8900	8710	11590	6250	8920	8786.36	16.82	2333	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	797	5.20	0.38	12	0.10	1693.00	22952.00	9890	20230530	-10.92	8250	20240419	6.79	9840	-10.47	20240122	8250	6.79	20240419	9890	-10.92	20230530	8250	6.79	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
45	20240524	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-100	5	-1.12	42432450	4804	68.17	8900	8900	8800	11590	6250	8920	8832.73	16.82	919	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	798	5.21	0.38	12	0.05	1693.00	22952.00	9890	20230530	-10.82	8250	20240419	6.91	9840	-10.37	20240122	8250	6.91	20240419	9890	-10.82	20230530	8250	6.91	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
46	20240524	120456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-90	5	-1.01	41337730	4680	66.41	8900	8900	8800	11590	6250	8920	8832.85	16.82	882	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	799	5.22	0.38	12	0.05	1693.00	22952.00	9890	20230530	-10.72	8250	20240419	7.03	9840	-10.26	20240122	8250	7.03	20240419	9890	-10.72	20230530	8250	7.03	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
47	20240524	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-90	5	-1.01	24307830	2748	39.00	8900	8900	8830	11590	6250	8920	8845.64	16.82	539	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	799	5.22	0.38	12	0.03	1693.00	22952.00	9890	20230530	-10.72	8250	20240419	7.03	9840	-10.26	20240122	8250	7.03	20240419	9890	-10.72	20230530	8250	7.03	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
48	20240524	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-70	5	-0.78	10979490	1241	17.61	8900	8900	8840	11590	6250	8920	8847.29	16.82	270	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	801	5.23	0.39	12	0.01	1693.00	22952.00	9890	20230530	-10.52	8250	20240419	7.27	9840	-10.06	20240122	8250	7.27	20240419	9890	-10.52	20230530	8250	7.27	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
49	20240524	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-20	5	-0.22	53400	6	0.09	8900	8900	8900	11590	6250	8920	8900.00	16.82	1	9100	9010	8900	8810	8700	8955	8755	45	2670	500	6240	10	1	9048000	805	5.26	0.39	12	0.00	1693.00	22952.00	9890	20230530	-10.01	8250	20240419	7.88	9840	-9.55	20240122	8250	7.88	20240419	9890	-10.01	20230530	8250	7.88	20240419	1.44	N	049430	500	45 억	1521456	N	N	0	N	N
50	20240523	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-10	5	-0.11	62231100	7047	75.26	8990	8990	8790	11600	6260	8930	8830.85	16.80	1329	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	807	5.27	0.39	12	0.08	1693.00	22952.00	9890	20230530	-9.81	8250	20240419	8.12	9840	-9.35	20240122	8250	8.12	20240419	9890	-9.81	20230530	8250	8.12	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
51	20240523	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-80	5	-0.90	60356280	6836	73.00	8990	8990	8790	11600	6260	8930	8829.18	16.80	1277	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	801	5.23	0.39	12	0.08	1693.00	22952.00	9890	20230530	-10.52	8250	20240419	7.27	9840	-10.06	20240122	8250	7.27	20240419	9890	-10.52	20230530	8250	7.27	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
52	20240523	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-100	5	-1.12	41756850	4727	50.48	8990	8990	8790	11600	6260	8930	8833.69	16.80	911	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	799	5.22	0.38	12	0.05	1693.00	22952.00	9890	20230530	-10.72	8250	20240419	7.03	9840	-10.26	20240122	8250	7.03	20240419	9890	-10.72	20230530	8250	7.03	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
53	20240523	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-100	5	-1.12	39160670	4433	47.34	8990	8990	8790	11600	6260	8930	8833.90	16.80	797	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	799	5.22	0.38	12	0.05	1693.00	22952.00	9890	20230530	-10.72	8250	20240419	7.03	9840	-10.26	20240122	8250	7.03	20240419	9890	-10.72	20230530	8250	7.03	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
54	20240523	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-80	5	-0.90	29715200	3364	35.92	8990	8990	8790	11600	6260	8930	8833.29	16.80	608	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	801	5.23	0.39	12	0.04	1693.00	22952.00	9890	20230530	-10.52	8250	20240419	7.27	9840	-10.06	20240122	8250	7.27	20240419	9890	-10.52	20230530	8250	7.27	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
55	20240523	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-50	5	-0.56	25782150	2920	31.18	8990	8990	8790	11600	6260	8930	8829.50	16.80	491	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	803	5.25	0.39	12	0.03	1693.00	22952.00	9890	20230530	-10.21	8250	20240419	7.64	9840	-9.76	20240122	8250	7.64	20240419	9890	-10.21	20230530	8250	7.64	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
56	20240523	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-100	5	-1.12	20597820	2335	24.94	8990	8990	8790	11600	6260	8930	8821.34	16.80	336	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	799	5.22	0.38	12	0.03	1693.00	22952.00	9890	20230530	-10.72	8250	20240419	7.03	9840	-10.26	20240122	8250	7.03	20240419	9890	-10.72	20230530	8250	7.03	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
57	20240523	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-30	5	-0.34	428870	48	0.51	8990	8990	8900	11600	6260	8930	8934.79	16.80	1	9090	9010	8940	8860	8790	8975	8825	45	2670	500	6250	10	1	9048000	805	5.26	0.39	12	0.00	1693.00	22952.00	9890	20230530	-10.01	8250	20240419	7.88	9840	-9.55	20240122	8250	7.88	20240419	9890	-10.01	20230530	8250	7.88	20240419	1.44	N	049430	500	45 억	1520127	N	N	0	N	N
58	20240522	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	83257980	9354	43.67	9020	9020	8870	11700	6300	9000	8900.79	16.79	1386	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	808	5.27	0.39	12	0.10	1693.00	22952.00	9890	20230530	-9.71	8250	20240419	8.24	9840	-9.25	20240122	8250	8.24	20240419	9890	-9.71	20230530	8250	8.24	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
59	20240522	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	76144230	8557	39.94	9020	9020	8870	11700	6300	9000	8898.47	16.79	1374	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	810	5.29	0.39	12	0.09	1693.00	22952.00	9890	20230530	-9.50	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9890	-9.50	20230530	8250	8.48	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
60	20240522	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	75216490	8453	39.46	9020	9020	8870	11700	6300	9000	8898.20	16.79	1318	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	810	5.29	0.39	12	0.09	1693.00	22952.00	9890	20230530	-9.50	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9890	-9.50	20230530	8250	8.48	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
61	20240522	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	63819520	7170	33.47	9020	9020	8870	11700	6300	9000	8900.91	16.79	1247	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	810	5.29	0.39	12	0.08	1693.00	22952.00	9890	20230530	-9.50	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9890	-9.50	20230530	8250	8.48	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
62	20240522	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-100	5	-1.11	33880780	3800	17.74	9020	9020	8870	11700	6300	9000	8915.99	16.79	660	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	805	5.26	0.39	12	0.04	1693.00	22952.00	9890	20230530	-10.01	8250	20240419	7.88	9840	-9.55	20240122	8250	7.88	20240419	9890	-10.01	20230530	8250	7.88	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
63	20240522	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-90	5	-1.00	21293160	2384	11.13	9020	9020	8900	11700	6300	9000	8931.69	16.79	397	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	806	5.26	0.39	12	0.03	1693.00	22952.00	9890	20230530	-9.91	8250	20240419	8.00	9840	-9.45	20240122	8250	8.00	20240419	9890	-9.91	20230530	8250	8.00	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
64	20240522	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-80	5	-0.89	6769510	755	3.52	9020	9020	8920	11700	6300	9000	8966.24	16.79	131	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	807	5.27	0.39	12	0.01	1693.00	22952.00	9890	20230530	-9.81	8250	20240419	8.12	9840	-9.35	20240122	8250	8.12	20240419	9890	-9.81	20230530	8250	8.12	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
65	20240522	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	20	2	0.22	90170	10	0.05	9020	9020	9000	11700	6300	9000	9017.00	16.79	-5	9260	9130	8920	8790	8580	9195	8855	45	2700	500	6300	10	1	9048000	816	5.33	0.39	12	0.00	1693.00	22952.00	9890	20230530	-8.80	8250	20240419	9.33	9840	-8.33	20240122	8250	9.33	20240419	9890	-8.80	20230530	8250	9.33	20240419	1.44	N	049430	500	45 억	1518730	N	N	0	N	N
66	20240521	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	192785220	21391	90.26	8980	9050	8710	11700	6300	9000	9012.45	16.65	2354	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.24	1693.00	22952.00	9890	20230530	-9.00	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9890	-9.00	20230530	8250	9.09	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
67	20240521	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	50	2	0.56	164415370	18239	76.96	8980	9050	8710	11700	6300	9000	9014.49	16.65	2940	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	819	5.35	0.39	12	0.20	1693.00	22952.00	9890	20230530	-8.49	8250	20240419	9.70	9840	-8.03	20240122	8250	9.70	20240419	9890	-8.49	20230530	8250	9.70	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
68	20240521	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	143918450	15965	67.37	8980	9050	8710	11700	6300	9000	9014.62	16.65	2486	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.18	1693.00	22952.00	9890	20230530	-9.00	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9890	-9.00	20230530	8250	9.09	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
69	20240521	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	137368450	15238	64.30	8980	9050	8710	11700	6300	9000	9014.86	16.65	2382	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.17	1693.00	22952.00	9890	20230530	-9.00	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9890	-9.00	20230530	8250	9.09	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
70	20240521	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	40	2	0.44	96975480	10761	45.41	8980	9050	8710	11700	6300	9000	9011.75	16.65	1711	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	818	5.34	0.39	12	0.12	1693.00	22952.00	9890	20230530	-8.59	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9890	-8.59	20230530	8250	9.58	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
71	20240521	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	40	2	0.44	64126620	7125	30.06	8980	9040	8710	11700	6300	9000	9000.23	16.65	1083	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	818	5.34	0.39	12	0.08	1693.00	22952.00	9890	20230530	-8.59	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9890	-8.59	20230530	8250	9.58	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
72	20240521	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	27837810	3101	13.08	8980	9040	8710	11700	6300	9000	8977.04	16.65	261	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	813	5.30	0.39	12	0.03	1693.00	22952.00	9890	20230530	-9.20	8250	20240419	8.85	9840	-8.74	20240122	8250	8.85	20240419	9890	-9.20	20230530	8250	8.85	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
73	20240521	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	30	2	0.33	3704830	411	1.73	8980	9040	8980	11700	6300	9000	9014.18	16.65	-25	9186	9092	8946	8852	8706	9140	8900	45	2700	500	6300	10	1	9048000	817	5.33	0.39	12	0.00	1693.00	22952.00	9890	20230530	-8.70	8250	20240419	9.45	9840	-8.23	20240122	8250	9.45	20240419	9890	-8.70	20230530	8250	9.45	20240419	1.43	N	049430	500	45 억	1506318	N	N	1	N	N
74	20240517	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	30	2	0.34	69528830	7836	20.33	8860	8900	8790	11510	6210	8860	8873.00	16.64	720	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	804	5.25	0.39	12	0.09	1693.00	22952.00	9890	20230530	-10.11	8250	20240419	7.76	9840	-9.65	20240122	8250	7.76	20240419	9890	-10.11	20230530	8250	7.76	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
75	20240517	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	10	2	0.11	62857300	7085	18.38	8860	8900	8790	11510	6210	8860	8871.88	16.64	359	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	803	5.24	0.39	12	0.08	1693.00	22952.00	9890	20230530	-10.31	8250	20240419	7.52	9840	-9.86	20240122	8250	7.52	20240419	9890	-10.31	20230530	8250	7.52	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
76	20240517	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-20	5	-0.23	55034400	6205	16.10	8860	8900	8790	11510	6210	8860	8869.36	16.64	507	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	800	5.22	0.39	12	0.07	1693.00	22952.00	9890	20230530	-10.62	8250	20240419	7.15	9840	-10.16	20240122	8250	7.15	20240419	9890	-10.62	20230530	8250	7.15	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
77	20240517	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	30	2	0.34	51854890	5847	15.17	8860	8900	8790	11510	6210	8860	8868.63	16.64	444	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	804	5.25	0.39	12	0.06	1693.00	22952.00	9890	20230530	-10.11	8250	20240419	7.76	9840	-9.65	20240122	8250	7.76	20240419	9890	-10.11	20230530	8250	7.76	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
78	20240517	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	20	2	0.23	42948100	4845	12.57	8860	8890	8790	11510	6210	8860	8864.42	16.64	261	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	803	5.25	0.39	12	0.05	1693.00	22952.00	9890	20230530	-10.21	8250	20240419	7.64	9840	-9.76	20240122	8250	7.64	20240419	9890	-10.21	20230530	8250	7.64	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
79	20240517	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-10	5	-0.11	30572120	3450	8.95	8860	8890	8790	11510	6210	8860	8861.48	16.64	-23	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	801	5.23	0.39	12	0.04	1693.00	22952.00	9890	20230530	-10.52	8250	20240419	7.27	9840	-10.06	20240122	8250	7.27	20240419	9890	-10.52	20230530	8250	7.27	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
80	20240517	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	10	2	0.11	10325610	1168	3.03	8860	8870	8790	11510	6210	8860	8840.42	16.64	-118	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	803	5.24	0.39	12	0.01	1693.00	22952.00	9890	20230530	-10.31	8250	20240419	7.52	9840	-9.86	20240122	8250	7.52	20240419	9890	-10.31	20230530	8250	7.52	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
81	20240517	090447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-70	5	-0.79	1564790	177	0.46	8860	8870	8790	11510	6210	8860	8840.62	16.64	-67	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6200	10	1	9048000	795	5.19	0.38	12	0.00	1693.00	22952.00	9890	20230530	-11.12	8250	20240419	6.55	9840	-10.67	20240122	8250	6.55	20240419	9890	-11.12	20230530	8250	6.55	20240419	1.39	N	049430	500	45 억	1505249	N	N	1	N	N
82	20240516	160444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	270	2	3.14	337656640	38543	556.50	8790	8860	8670	11160	6020	8590	8760.49	16.65	-1596	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	802	5.23	0.39	12	0.43	1693.00	22952.00	9890	20230530	-10.41	8250	20240419	7.39	9840	-9.96	20240122	8250	7.39	20240419	9890	-10.41	20230530	8250	7.39	20240419	1.41	N	049430	500	45 억	1506889	N	N	1	N	N
83	20240516	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	250	2	2.91	325428250	37159	536.51	8790	8860	8670	11160	6020	8590	8757.72	16.65	-1556	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	800	5.22	0.39	12	0.41	1693.00	22952.00	9890	20230530	-10.62	8250	20240419	7.15	9840	-10.16	20240122	8250	7.15	20240419	9890	-10.62	20230530	8250	7.15	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
84	20240516	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	190	2	2.21	219998280	25214	364.05	8790	8790	8670	11160	6020	8590	8725.24	16.65	-1250	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	794	5.19	0.38	12	0.28	1693.00	22952.00	9890	20230530	-11.22	8250	20240419	6.42	9840	-10.77	20240122	8250	6.42	20240419	9890	-11.22	20230530	8250	6.42	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
85	20240516	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	190	2	2.21	199200420	22842	329.80	8790	8790	8670	11160	6020	8590	8720.80	16.65	-1010	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	794	5.19	0.38	12	0.25	1693.00	22952.00	9890	20230530	-11.22	8250	20240419	6.42	9840	-10.77	20240122	8250	6.42	20240419	9890	-11.22	20230530	8250	6.42	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
86	20240516	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	100	2	1.16	146593060	16814	242.77	8790	8790	8670	11160	6020	8590	8718.51	16.65	-1191	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	786	5.13	0.38	12	0.19	1693.00	22952.00	9890	20230530	-12.13	8250	20240419	5.33	9840	-11.69	20240122	8250	5.33	20240419	9890	-12.13	20230530	8250	5.33	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
87	20240516	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	100	2	1.16	130742690	14990	216.43	8790	8790	8680	11160	6020	8590	8721.99	16.65	-1303	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	786	5.13	0.38	12	0.17	1693.00	22952.00	9890	20230530	-12.13	8250	20240419	5.33	9840	-11.69	20240122	8250	5.33	20240419	9890	-12.13	20230530	8250	5.33	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
88	20240516	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	150	2	1.75	91154030	10436	150.68	8790	8790	8690	11160	6020	8590	8734.58	16.65	386	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	791	5.16	0.38	12	0.12	1693.00	22952.00	9890	20230530	-11.63	8250	20240419	5.94	9840	-11.18	20240122	8250	5.94	20240419	9890	-11.63	20230530	8250	5.94	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
89	20240516	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	120	2	1.40	18873210	2153	31.09	8790	8790	8700	11160	6020	8590	8766.01	16.65	-164	8710	8650	8540	8480	8370	8595	8425	45	2570	500	6010	10	1	9048000	788	5.14	0.38	12	0.02	1693.00	22952.00	9890	20230530	-11.93	8250	20240419	5.58	9840	-11.48	20240122	8250	5.58	20240419	9890	-11.93	20230530	8250	5.58	20240419	1.41	N	049430	500	45 억	1506889	N	N	0	N	N
90	20240514	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	51132770	5987	114.80	8600	8600	8430	11180	6020	8600	8540.63	16.64	881	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.07	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
91	20240514	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	0	3	0.00	43602920	5110	97.99	8600	8600	8430	11180	6020	8600	8532.86	16.64	728	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	778	5.08	0.37	12	0.06	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
92	20240514	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	32272790	3781	72.50	8600	8600	8430	11180	6020	8600	8535.52	16.64	601	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
93	20240514	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	31405200	3680	70.57	8600	8600	8430	11180	6020	8600	8534.02	16.64	609	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
94	20240514	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	23843780	2795	53.60	8600	8600	8430	11180	6020	8600	8530.87	16.64	495	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
95	20240514	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	21861490	2564	49.17	8600	8600	8430	11180	6020	8600	8526.32	16.64	415	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
96	20240514	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	0	3	0.00	21157910	2482	47.59	8600	8600	8430	11180	6020	8600	8524.54	16.64	399	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	778	5.08	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
97	20240514	090447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-20	5	-0.23	447150	52	1.00	8600	8600	8580	11180	6020	8600	8599.04	16.64	-1	8773	8686	8553	8466	8333	8730	8510	45	2580	500	6020	10	1	9048000	776	5.07	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.41	N	049430	500	45 억	1506008	N	N	1	N	N
98	20240513	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	10	2	0.12	44414800	5215	108.20	8570	8640	8420	11160	6020	8590	8515.49	16.64	109	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	778	5.08	0.37	12	0.06	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.43	N	049430	500	45 억	1505900	N	N	1	N	N
99	20240513	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-70	5	-0.81	35508380	4172	86.56	8570	8640	8420	11160	6020	8590	8511.12	16.64	560	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	771	5.03	0.37	12	0.05	1693.00	22952.00	9890	20230530	-13.85	8250	20240419	3.27	9840	-13.41	20240122	8250	3.27	20240419	9890	-13.85	20230530	8250	3.27	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
100	20240513	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-60	5	-0.70	35448740	4165	86.41	8570	8640	8420	11160	6020	8590	8511.10	16.64	566	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	772	5.04	0.37	12	0.05	1693.00	22952.00	9890	20230530	-13.75	8250	20240419	3.39	9840	-13.31	20240122	8250	3.39	20240419	9890	-13.75	20230530	8250	3.39	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
101	20240513	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-60	5	-0.70	29408920	3455	71.68	8570	8640	8420	11160	6020	8590	8511.99	16.64	566	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	772	5.04	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.75	8250	20240419	3.39	9840	-13.31	20240122	8250	3.39	20240419	9890	-13.75	20230530	8250	3.39	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
102	20240513	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-70	5	-0.81	28668900	3368	69.88	8570	8640	8420	11160	6020	8590	8512.14	16.64	581	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	771	5.03	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.85	8250	20240419	3.27	9840	-13.41	20240122	8250	3.27	20240419	9890	-13.85	20230530	8250	3.27	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
103	20240513	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-100	5	-1.16	27547090	3236	67.14	8570	8640	8420	11160	6020	8590	8512.70	16.64	610	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	768	5.01	0.37	12	0.04	1693.00	22952.00	9890	20230530	-14.16	8250	20240419	2.91	9840	-13.72	20240122	8250	2.91	20240419	9890	-14.16	20230530	8250	2.91	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
104	20240513	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	50	2	0.58	1890960	220	4.56	8570	8640	8570	11160	6020	8590	8595.27	16.64	-14	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	782	5.10	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.64	8250	20240419	4.73	9840	-12.20	20240122	8250	4.73	20240419	9890	-12.64	20230530	8250	4.73	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
105	20240513	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	-20	5	-0.23	25710	3	0.06	8570	8570	8570	11160	6020	8590	8570.00	16.64	0	8723	8656	8573	8506	8423	8615	8465	45	2570	500	6010	10	1	9048000	775	5.06	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.43	N	049430	500	45 억	1505900	N	N	0	N	N
106	20240510	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	10	2	0.12	41226850	4820	211.96	8640	8640	8490	11150	6010	8580	8553.29	16.65	-190	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	777	5.07	0.37	12	0.05	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
107	20240510	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-70	5	-0.82	36034550	4211	185.18	8640	8640	8490	11150	6010	8580	8557.24	16.65	-211	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	770	5.03	0.37	12	0.05	1693.00	22952.00	9890	20230530	-13.95	8250	20240419	3.15	9840	-13.52	20240122	8250	3.15	20240419	9890	-13.95	20230530	8250	3.15	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
108	20240510	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	0	3	0.00	23933710	2791	122.74	8640	8640	8490	11150	6010	8580	8575.32	16.65	-183	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
109	20240510	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	0	3	0.00	22643570	2640	116.09	8640	8640	8490	11150	6010	8580	8577.11	16.65	-182	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
110	20240510	120434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	0	3	0.00	19194410	2238	98.42	8640	8640	8490	11150	6010	8580	8576.59	16.65	-182	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	776	5.07	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
111	20240510	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-50	5	-0.58	19177250	2236	98.33	8640	8640	8490	11150	6010	8580	8576.59	16.65	-182	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	772	5.04	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.75	8250	20240419	3.39	9840	-13.31	20240122	8250	3.39	20240419	9890	-13.75	20230530	8250	3.39	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
112	20240510	100436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	0	3	0.00	5699810	664	29.20	8640	8640	8550	11150	6010	8580	8584.05	16.65	-62	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	776	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
113	20240510	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	50	2	0.58	543710	63	2.77	8640	8640	8630	11150	6010	8580	8630.32	16.65	-61	8673	8626	8583	8536	8493	8605	8515	45	2570	500	6000	10	1	9048000	781	5.10	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.43	N	049430	500	45 억	1506091	N	N	1	N	N
114	20240509	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-10	5	-0.12	19500590	2274	80.93	8630	8630	8540	11160	6020	8590	8575.46	16.64	148	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1505944	N	N	1	N	N
115	20240509	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	17690200	2063	73.42	8630	8630	8540	11160	6020	8590	8574.99	16.64	221	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	777	5.07	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
116	20240509	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-50	5	-0.58	17467750	2037	72.49	8630	8630	8540	11160	6020	8590	8575.23	16.64	231	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	773	5.04	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.65	8250	20240419	3.52	9840	-13.21	20240122	8250	3.52	20240419	9890	-13.65	20230530	8250	3.52	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
117	20240509	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-50	5	-0.58	14081360	1641	58.40	8630	8630	8540	11160	6020	8590	8580.96	16.64	182	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	773	5.04	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.65	8250	20240419	3.52	9840	-13.21	20240122	8250	3.52	20240419	9890	-13.65	20230530	8250	3.52	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
118	20240509	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	40	2	0.47	9551130	1111	39.54	8630	8630	8550	11160	6020	8590	8596.88	16.64	72	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
119	20240509	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	40	2	0.47	7340500	853	30.36	8630	8630	8580	11160	6020	8590	8605.51	16.64	37	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
120	20240509	100430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	40	2	0.47	6859560	797	28.36	8630	8630	8590	11160	6020	8590	8606.73	16.64	13	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
121	20240509	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	20	2	0.23	34490	4	0.14	8630	8630	8610	11160	6020	8590	8622.50	16.64	-2	8636	8612	8576	8552	8516	8595	8535	45	2570	500	6010	10	1	9048000	779	5.09	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.94	8250	20240419	4.36	9840	-12.50	20240122	8250	4.36	20240419	9890	-12.94	20230530	8250	4.36	20240419	1.43	N	049430	500	45 억	1505944	N	N	0	N	N
122	20240508	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	24076630	2810	103.27	8600	8600	8540	11160	6020	8590	8568.20	16.64	262	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	777	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
123	20240508	150432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-50	5	-0.58	22916980	2675	98.31	8600	8600	8540	11160	6020	8590	8567.10	16.64	234	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	773	5.04	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.65	8250	20240419	3.52	9840	-13.21	20240122	8250	3.52	20240419	9890	-13.65	20230530	8250	3.52	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
124	20240508	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	19168690	2237	82.21	8600	8600	8540	11160	6020	8590	8568.93	16.64	116	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	777	5.07	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
125	20240508	130425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	17991860	2100	77.18	8600	8600	8540	11160	6020	8590	8567.55	16.64	116	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	777	5.07	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
126	20240508	120427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	17296070	2019	74.20	8600	8600	8540	11160	6020	8590	8566.65	16.64	72	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	777	5.07	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
127	20240508	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	10	2	0.12	10442830	1218	44.76	8600	8600	8560	11160	6020	8590	8573.75	16.64	22	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	778	5.08	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
128	20240508	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	10	2	0.12	8283170	966	35.50	8600	8600	8560	11160	6020	8590	8574.71	16.64	31	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	778	5.08	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
129	20240508	090430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-10	5	-0.12	1529510	178	6.54	8600	8600	8580	11160	6020	8590	8592.75	16.64	-91	8730	8660	8570	8500	8410	8615	8455	45	2570	500	6010	10	1	9048000	776	5.07	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.43	N	049430	500	45 억	1505682	N	N	0	N	N
130	20240503	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-20	5	-0.23	8031270	936	39.41	8630	8630	8500	11140	6000	8570	8580.42	16.64	-243	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	774	5.05	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.55	8250	20240419	3.64	9840	-13.11	20240122	8250	3.64	20240419	9890	-13.55	20230530	8250	3.64	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
131	20240503	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-20	5	-0.23	6791190	791	33.31	8630	8630	8500	11140	6000	8570	8585.58	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	774	5.05	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.55	8250	20240419	3.64	9840	-13.11	20240122	8250	3.64	20240419	9890	-13.55	20230530	8250	3.64	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
132	20240503	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	20	2	0.23	5193820	605	25.47	8630	8630	8500	11140	6000	8570	8584.83	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
133	20240503	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	20	2	0.23	5193820	605	25.47	8630	8630	8500	11140	6000	8570	8584.83	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
134	20240503	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	20	2	0.23	5142280	599	25.22	8630	8630	8500	11140	6000	8570	8584.77	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
135	20240503	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	20	2	0.23	5125140	597	25.14	8630	8630	8500	11140	6000	8570	8584.82	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
136	20240503	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	20	2	0.23	4192170	488	20.55	8630	8630	8500	11140	6000	8570	8590.51	16.64	-204	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
137	20240503	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	60	2	0.70	1498290	174	7.33	8630	8630	8570	11140	6000	8570	8610.86	16.64	-69	8670	8620	8550	8500	8430	8645	8525	45	2570	500	5990	10	1	9048000	781	5.10	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.42	N	049430	500	45 억	1506039	N	N	0	N	N
138	20240502	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	10	2	0.12	20257050	2374	44.65	8560	8600	8480	11120	6000	8560	8532.88	16.65	-204	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	775	5.06	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
139	20240502	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-30	5	-0.35	19583020	2295	43.16	8560	8600	8480	11120	6000	8560	8532.91	16.65	-198	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	772	5.04	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.75	8250	20240419	3.39	9840	-13.31	20240122	8250	3.39	20240419	9890	-13.75	20230530	8250	3.39	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
140	20240502	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	10	2	0.12	19548800	2291	43.09	8560	8600	8480	11120	6000	8560	8532.87	16.65	-196	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	775	5.06	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
141	20240502	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	0	3	0.00	15969600	1870	35.17	8560	8600	8490	11120	6000	8560	8539.89	16.65	-197	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	775	5.06	0.37	12	0.02	1693.00	22952.00	9890	20230530	-13.45	8250	20240419	3.76	9840	-13.01	20240122	8250	3.76	20240419	9890	-13.45	20230530	8250	3.76	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
142	20240502	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	40	2	0.47	8141710	953	17.92	8560	8600	8490	11120	6000	8560	8543.24	16.65	-66	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	778	5.08	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
143	20240502	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	10	2	0.12	7035640	824	15.50	8560	8600	8490	11120	6000	8560	8538.40	16.65	-27	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	775	5.06	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
144	20240502	100430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-10	5	-0.12	4375820	514	9.67	8560	8570	8490	11120	6000	8560	8513.27	16.65	1	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	774	5.05	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.55	8250	20240419	3.64	9840	-13.11	20240122	8250	3.64	20240419	9890	-13.55	20230530	8250	3.64	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N
145	20240502	090430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-10	5	-0.12	462230	54	1.02	8560	8560	8550	11120	6000	8560	8559.81	16.65	-7	8746	8652	8556	8462	8366	8605	8415	45	2560	500	5990	10	1	9048000	774	5.05	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.55	8250	20240419	3.64	9840	-13.11	20240122	8250	3.64	20240419	9890	-13.55	20230530	8250	3.64	20240419	1.42	N	049430	500	45 억	1506245	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History