KissMeData/049430/price/prices-20240601.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	20240628	160527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	10	2	0.11	147563450	16414	32.43	9010	9020	8930	11710	6310	9010	8990.10	17.59	184	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	816	5.33	0.39	12	0.18	1693.00	22952.00	9840	20240122	-8.33	8250	20240419	9.33	9840	-8.33	20240122	8250	9.33	20240419	9840	-8.33	20240122	8250	9.33	20240419	1.83	N	049430	500	45 억	1591351	N	N	2	N	N
3	20240628	150538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	135739800	15098	29.83	9010	9020	8930	11710	6310	9010	8990.58	17.59	277	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.17	1693.00	22952.00	9840	20240122	-8.54	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9840	-8.54	20240122	8250	9.09	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
4	20240628	140537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	96769300	10768	21.27	9010	9020	8930	11710	6310	9010	8986.75	17.59	-146	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.12	1693.00	22952.00	9840	20240122	-8.54	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9840	-8.54	20240122	8250	9.09	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
5	20240628	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	10	2	0.11	84816060	9440	18.65	9010	9020	8930	11710	6310	9010	8984.75	17.59	-1038	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	816	5.33	0.39	12	0.10	1693.00	22952.00	9840	20240122	-8.33	8250	20240419	9.33	9840	-8.33	20240122	8250	9.33	20240419	9840	-8.33	20240122	8250	9.33	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
6	20240628	120537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	61218860	6821	13.48	9010	9010	8930	11710	6310	9010	8975.06	17.59	-833	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	814	5.32	0.39	12	0.08	1693.00	22952.00	9840	20240122	-8.54	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9840	-8.54	20240122	8250	9.09	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
7	20240628	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-60	5	-0.67	34203760	3818	7.54	9010	9010	8930	11710	6310	9010	8958.55	17.59	-337	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	810	5.29	0.39	12	0.04	1693.00	22952.00	9840	20240122	-9.04	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9840	-9.04	20240122	8250	8.48	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
8	20240628	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-70	5	-0.78	30894150	3448	6.81	9010	9010	8930	11710	6310	9010	8960.02	17.59	-278	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	809	5.28	0.39	12	0.04	1693.00	22952.00	9840	20240122	-9.15	8250	20240419	8.36	9840	-9.15	20240122	8250	8.36	20240419	9840	-9.15	20240122	8250	8.36	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
9	20240628	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-20	5	-0.22	2025250	225	0.44	9010	9010	8990	11710	6310	9010	9001.11	17.59	-86	9283	9146	9023	8886	8763	9085	8825	45	2700	500	6300	10	1	9048000	813	5.31	0.39	12	0.00	1693.00	22952.00	9840	20240122	-8.64	8250	20240419	8.97	9840	-8.64	20240122	8250	8.97	20240419	9840	-8.64	20240122	8250	8.97	20240419	1.83	N	049430	500	45 억	1591351	N	N	3	N	N
10	20240627	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-150	5	-1.64	453774030	50615	327.56	9160	9160	8900	11900	6420	9160	8965.21	17.36	22295	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	815	5.32	0.39	12	0.56	1693.00	22952.00	9840	20240122	-8.43	8250	20240419	9.21	9840	-8.43	20240122	8250	9.21	20240419	9840	-8.43	20240122	8250	9.21	20240419	1.80	N	049430	500	45 억	1570872	N	N	3	N	N
11	20240627	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-200	5	-2.18	447367370	49902	322.95	9160	9160	8900	11900	6420	9160	8964.92	17.36	22213	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	811	5.29	0.39	12	0.55	1693.00	22952.00	9840	20240122	-8.94	8250	20240419	8.61	9840	-8.94	20240122	8250	8.61	20240419	9840	-8.94	20240122	8250	8.61	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
12	20240627	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-210	5	-2.29	425587590	47469	307.20	9160	9160	8900	11900	6420	9160	8965.59	17.36	22785	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	810	5.29	0.39	12	0.52	1693.00	22952.00	9840	20240122	-9.04	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9840	-9.04	20240122	8250	8.48	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
13	20240627	130525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-120	5	-1.31	72661740	8019	51.90	9160	9160	9030	11900	6420	9160	9061.20	17.36	987	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	818	5.34	0.39	12	0.09	1693.00	22952.00	9840	20240122	-8.13	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
14	20240627	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-120	5	-1.31	59127390	6523	42.21	9160	9160	9030	11900	6420	9160	9064.45	17.36	-275	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	818	5.34	0.39	12	0.07	1693.00	22952.00	9840	20240122	-8.13	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
15	20240627	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-60	5	-0.66	30940770	3406	22.04	9160	9160	9050	11900	6420	9160	9084.20	17.36	-209	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	823	5.38	0.40	12	0.04	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
16	20240627	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-40	5	-0.44	11666700	1280	8.28	9160	9160	9090	11900	6420	9160	9114.61	17.36	-87	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	825	5.39	0.40	12	0.01	1693.00	22952.00	9840	20240122	-7.32	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9840	-7.32	20240122	8250	10.55	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
17	20240627	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-50	5	-0.55	328260	36	0.23	9160	9160	9110	11900	6420	9160	9118.33	17.36	27	9440	9300	9200	9060	8960	9250	9010	45	2740	500	6410	10	1	9048000	824	5.38	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.80	N	049430	500	45 억	1570872	N	N	4	N	N
18	20240626	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-130	5	-1.40	141610630	15422	85.31	9340	9340	9100	12070	6510	9290	9182.38	17.40	-1012	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	829	5.41	0.40	12	0.17	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.53	N	049430	500	45 억	1574256	N	N	4	N	N
19	20240626	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-100	5	-1.08	127712380	13907	76.93	9340	9340	9100	12070	6510	9290	9183.32	17.40	-253	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	832	5.43	0.40	12	0.15	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
20	20240626	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-100	5	-1.08	114533880	12473	69.00	9340	9340	9100	12070	6510	9290	9182.54	17.40	-374	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	832	5.43	0.40	12	0.14	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
21	20240626	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-90	5	-0.97	104846550	11420	63.17	9340	9340	9100	12070	6510	9290	9180.96	17.40	-1196	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	832	5.43	0.40	12	0.13	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
22	20240626	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-80	5	-0.86	103529170	11277	62.38	9340	9340	9100	12070	6510	9290	9180.56	17.40	-1222	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	833	5.44	0.40	12	0.12	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
23	20240626	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-110	5	-1.18	73632890	8048	44.52	9340	9340	9100	12070	6510	9290	9149.22	17.40	281	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	831	5.42	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.71	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9840	-6.71	20240122	8250	11.27	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
24	20240626	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-130	5	-1.40	30283850	3291	18.21	9340	9340	9160	12070	6510	9290	9202.02	17.40	122	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	829	5.41	0.40	12	0.04	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
25	20240626	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	0	3	0.00	689560	74	0.41	9340	9340	9290	12070	6510	9290	9318.38	17.40	-50	9570	9430	9300	9160	9030	9500	9230	45	2780	500	6500	10	1	9048000	841	5.49	0.40	12	0.00	1693.00	22952.00	9840	20240122	-5.59	8250	20240419	12.61	9840	-5.59	20240122	8250	12.61	20240419	9840	-5.59	20240122	8250	12.61	20240419	1.53	N	049430	500	45 억	1574256	N	N	7	N	N
26	20240625	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	30	2	0.32	167130930	18018	21.48	9240	9440	9170	12030	6490	9260	9275.78	17.49	712	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	841	5.49	0.40	12	0.20	1693.00	22952.00	9840	20240122	-5.59	8250	20240419	12.61	9840	-5.59	20240122	8250	12.61	20240419	9840	-5.59	20240122	8250	12.61	20240419	1.53	N	049430	500	45 억	1582229	N	N	7	N	N
27	20240625	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	30	2	0.32	162654940	17536	20.90	9240	9440	9170	12030	6490	9260	9275.49	17.49	744	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	841	5.49	0.40	12	0.19	1693.00	22952.00	9840	20240122	-5.59	8250	20240419	12.61	9840	-5.59	20240122	8250	12.61	20240419	9840	-5.59	20240122	8250	12.61	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
28	20240625	140524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	20	2	0.22	148501720	16010	19.08	9240	9440	9170	12030	6490	9260	9275.56	17.49	-26	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	840	5.48	0.40	12	0.18	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
29	20240625	130525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-10	5	-0.11	118686810	12788	15.24	9240	9440	9170	12030	6490	9260	9281.11	17.49	-1508	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	837	5.46	0.40	12	0.14	1693.00	22952.00	9840	20240122	-6.00	8250	20240419	12.12	9840	-6.00	20240122	8250	12.12	20240419	9840	-6.00	20240122	8250	12.12	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
30	20240625	120527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-30	5	-0.32	115358280	12428	14.81	9240	9440	9170	12030	6490	9260	9282.13	17.49	-1650	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	835	5.45	0.40	12	0.14	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
31	20240625	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	60	2	0.65	110354280	11887	14.17	9240	9440	9170	12030	6490	9260	9283.61	17.49	-1408	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	843	5.51	0.41	12	0.13	1693.00	22952.00	9840	20240122	-5.28	8250	20240419	12.97	9840	-5.28	20240122	8250	12.97	20240419	9840	-5.28	20240122	8250	12.97	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
32	20240625	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-20	5	-0.22	78563160	8444	10.07	9240	9440	9230	12030	6490	9260	9304.02	17.49	-611	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	836	5.46	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
33	20240625	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	20	2	0.22	1044070	113	0.13	9240	9280	9230	12030	6490	9260	9239.56	17.49	44	9613	9436	9293	9116	8973	9525	9205	45	2770	500	6480	10	1	9048000	840	5.48	0.40	12	0.00	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.53	N	049430	500	45 억	1582229	N	N	0	N	N
34	20240624	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	50	2	0.54	779155020	83833	488.25	9250	9470	9150	11970	6450	9210	9294.21	17.58	22226	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	838	5.47	0.40	12	0.93	1693.00	22952.00	9840	20240122	-5.89	8250	20240419	12.24	9840	-5.89	20240122	8250	12.24	20240419	9840	-5.89	20240122	8250	12.24	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
35	20240624	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	50	2	0.54	756852120	81430	474.26	9250	9470	9150	11970	6450	9210	9294.51	17.58	22264	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	838	5.47	0.40	12	0.90	1693.00	22952.00	9840	20240122	-5.89	8250	20240419	12.24	9840	-5.89	20240122	8250	12.24	20240419	9840	-5.89	20240122	8250	12.24	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
36	20240624	140523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	50	2	0.54	570197600	61323	357.15	9250	9470	9150	11970	6450	9210	9298.27	17.58	12721	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	838	5.47	0.40	12	0.68	1693.00	22952.00	9840	20240122	-5.89	8250	20240419	12.24	9840	-5.89	20240122	8250	12.24	20240419	9840	-5.89	20240122	8250	12.24	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
37	20240624	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	60	2	0.65	530133190	56983	331.88	9250	9470	9150	11970	6450	9210	9303.36	17.58	12359	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	839	5.48	0.40	12	0.63	1693.00	22952.00	9840	20240122	-5.79	8250	20240419	12.36	9840	-5.79	20240122	8250	12.36	20240419	9840	-5.79	20240122	8250	12.36	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
38	20240624	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	90	2	0.98	523280620	56245	327.58	9250	9470	9150	11970	6450	9210	9303.59	17.58	11814	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	841	5.49	0.41	12	0.62	1693.00	22952.00	9840	20240122	-5.49	8250	20240419	12.73	9840	-5.49	20240122	8250	12.73	20240419	9840	-5.49	20240122	8250	12.73	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
39	20240624	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	90	2	0.98	332900940	35791	208.45	9250	9440	9150	11970	6450	9210	9301.25	17.58	6981	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	841	5.49	0.41	12	0.40	1693.00	22952.00	9840	20240122	-5.49	8250	20240419	12.73	9840	-5.49	20240122	8250	12.73	20240419	9840	-5.49	20240122	8250	12.73	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
40	20240624	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	90	2	0.98	99488860	10747	62.59	9250	9370	9150	11970	6450	9210	9257.36	17.58	749	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	841	5.49	0.41	12	0.12	1693.00	22952.00	9840	20240122	-5.49	8250	20240419	12.73	9840	-5.49	20240122	8250	12.73	20240419	9840	-5.49	20240122	8250	12.73	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
41	20240624	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-10	5	-0.11	10225420	1110	6.46	9250	9250	9200	11970	6450	9210	9212.09	17.58	-48	9296	9252	9196	9152	9096	9225	9125	45	2760	500	6440	10	1	9048000	832	5.43	0.40	12	0.01	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.52	N	049430	500	45 억	1590477	N	N	0	N	N
42	20240621	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	30	2	0.33	157225310	17163	194.86	9240	9240	9140	11930	6430	9180	9160.71	17.45	1270	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	833	5.44	0.40	12	0.19	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
43	20240621	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	147197340	16074	182.49	9240	9240	9140	11930	6430	9180	9157.48	17.45	1331	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	832	5.43	0.40	12	0.18	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
44	20240621	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	10	2	0.11	133239640	14555	165.25	9240	9240	9140	11930	6430	9180	9154.22	17.45	403	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	832	5.43	0.40	12	0.16	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
45	20240621	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-10	5	-0.11	112611230	12305	139.70	9240	9240	9140	11930	6430	9180	9151.66	17.45	-1077	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	830	5.42	0.40	12	0.14	1693.00	22952.00	9840	20240122	-6.81	8250	20240419	11.15	9840	-6.81	20240122	8250	11.15	20240419	9840	-6.81	20240122	8250	11.15	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
46	20240621	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-30	5	-0.33	105188460	11494	130.49	9240	9240	9140	11930	6430	9180	9151.60	17.45	-1077	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	828	5.40	0.40	12	0.13	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
47	20240621	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-30	5	-0.33	66666940	7284	82.70	9240	9240	9140	11930	6430	9180	9152.52	17.45	-1361	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	828	5.40	0.40	12	0.08	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
48	20240621	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	38410190	4196	47.64	9240	9240	9140	11930	6430	9180	9154.00	17.45	-1295	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	832	5.43	0.40	12	0.05	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
49	20240621	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	119850	13	0.15	9240	9240	9200	11930	6430	9180	9219.23	17.45	1	9320	9250	9180	9110	9040	9285	9145	45	2750	500	6420	10	1	9048000	832	5.43	0.40	12	0.00	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.52	N	049430	500	45 억	1578642	N	N	1	N	N
50	20240620	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	20	2	0.22	81007390	8806	61.81	9160	9250	9110	11900	6420	9160	9199.11	17.45	1172	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	831	5.42	0.40	12	0.10	1693.00	22952.00	9840	20240122	-6.71	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9840	-6.71	20240122	8250	11.27	20240419	1.54	N	049430	500	45 억	1578576	N	N	1	N	N
51	20240620	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	40	2	0.44	75432570	8200	57.56	9160	9250	9110	11900	6420	9160	9199.09	17.45	1132	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	832	5.43	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
52	20240620	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	80	2	0.87	67226750	7306	51.28	9160	9250	9110	11900	6420	9160	9201.58	17.45	1018	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	836	5.46	0.40	12	0.08	1693.00	22952.00	9840	20240122	-6.10	8250	20240419	12.00	9840	-6.10	20240122	8250	12.00	20240419	9840	-6.10	20240122	8250	12.00	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
53	20240620	130505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	70	2	0.76	58025430	6307	44.27	9160	9250	9110	11900	6420	9160	9200.16	17.45	777	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	835	5.45	0.40	12	0.07	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
54	20240620	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	50	2	0.55	37141700	4042	28.37	9160	9250	9110	11900	6420	9160	9188.94	17.45	572	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	833	5.44	0.40	12	0.04	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
55	20240620	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	20	2	0.22	26746930	2910	20.43	9160	9250	9110	11900	6420	9160	9191.38	17.45	32	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	831	5.42	0.40	12	0.03	1693.00	22952.00	9840	20240122	-6.71	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9840	-6.71	20240122	8250	11.27	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
56	20240620	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	40	2	0.44	21831440	2375	16.67	9160	9250	9110	11900	6420	9160	9192.19	17.45	-269	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	832	5.43	0.40	12	0.03	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
57	20240620	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-20	5	-0.22	1654770	181	1.27	9160	9160	9140	11900	6420	9160	9142.38	17.45	-1	9393	9276	9183	9066	8973	9230	9020	45	2740	500	6410	10	1	9048000	827	5.40	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.54	N	049430	500	45 억	1578576	N	N	0	N	N
58	20240619	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-140	5	-1.51	130181390	14247	90.65	9300	9300	9090	12090	6510	9300	9137.29	17.48	-470	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	829	5.41	0.40	12	0.16	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
59	20240619	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-200	5	-2.15	117868610	12901	82.08	9300	9300	9090	12090	6510	9300	9136.39	17.48	-113	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	823	5.38	0.40	12	0.14	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
60	20240619	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-190	5	-2.04	70775170	7730	49.18	9300	9300	9100	12090	6510	9300	9155.91	17.48	-1429	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	824	5.38	0.40	12	0.09	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
61	20240619	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-140	5	-1.51	64193780	7008	44.59	9300	9300	9100	12090	6510	9300	9160.07	17.48	-1255	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	829	5.41	0.40	12	0.08	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
62	20240619	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-160	5	-1.72	36661970	3988	25.37	9300	9300	9110	12090	6510	9300	9193.07	17.48	-885	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	827	5.40	0.40	12	0.04	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
63	20240619	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-70	5	-0.75	23943400	2599	16.54	9300	9300	9110	12090	6510	9300	9212.54	17.48	-693	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	835	5.45	0.40	12	0.03	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
64	20240619	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-90	5	-0.97	12052510	1308	8.32	9300	9300	9110	12090	6510	9300	9214.46	17.48	-292	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	833	5.44	0.40	12	0.01	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
65	20240619	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-20	5	-0.22	278940	30	0.19	9300	9300	9280	12090	6510	9300	9298.00	17.48	-7	9420	9360	9240	9180	9060	9390	9210	45	2790	500	6510	10	1	9048000	840	5.48	0.40	12	0.00	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.43	N	049430	500	45 억	1581217	N	N	0	N	N
66	20240618	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	50	2	0.54	144258010	15682	38.60	9120	9300	9120	12020	6480	9250	9198.70	17.41	1872	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	841	5.49	0.41	12	0.17	1693.00	22952.00	9840	20240122	-5.49	8250	20240419	12.73	9840	-5.49	20240122	8250	12.73	20240419	9840	-5.49	20240122	8250	12.73	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
67	20240618	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	30	2	0.32	131827040	14345	35.31	9120	9300	9120	12020	6480	9250	9189.76	17.41	2111	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	840	5.48	0.40	12	0.16	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
68	20240618	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-50	5	-0.54	116911840	12727	31.33	9120	9300	9120	12020	6480	9250	9186.13	17.41	1856	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	832	5.43	0.40	12	0.14	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
69	20240618	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-20	5	-0.22	102980960	11210	27.60	9120	9300	9120	12020	6480	9250	9186.53	17.41	1738	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	835	5.45	0.40	12	0.12	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
70	20240618	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-30	5	-0.32	86157510	9382	23.10	9120	9300	9120	12020	6480	9250	9183.28	17.41	33	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	834	5.45	0.40	12	0.10	1693.00	22952.00	9840	20240122	-6.30	8250	20240419	11.76	9840	-6.30	20240122	8250	11.76	20240419	9840	-6.30	20240122	8250	11.76	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
71	20240618	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-70	5	-0.76	72953340	7948	19.57	9120	9300	9120	12020	6480	9250	9178.83	17.41	-879	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	831	5.42	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.71	8250	20240419	11.27	9840	-6.71	20240122	8250	11.27	20240419	9840	-6.71	20240122	8250	11.27	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
72	20240618	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-40	5	-0.43	26656690	2903	7.15	9120	9300	9120	12020	6480	9250	9182.46	17.41	125	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	833	5.44	0.40	12	0.03	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
73	20240618	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-20	5	-0.22	8022070	876	2.16	9120	9300	9120	12020	6480	9250	9157.61	17.41	0	9650	9450	9250	9050	8850	9550	9150	45	2770	500	6470	10	1	9048000	835	5.45	0.40	12	0.01	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.44	N	049430	500	45 억	1575467	N	N	0	N	N
74	20240617	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	90	2	0.98	376139510	40618	99.64	9160	9450	9050	11900	6420	9160	9260.42	17.40	2097	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	837	5.46	0.40	12	0.45	1693.00	22952.00	9840	20240122	-6.00	8250	20240419	12.12	9840	-6.00	20240122	8250	12.12	20240419	9840	-6.00	20240122	8250	12.12	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
75	20240617	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	90	2	0.98	364658400	39375	96.59	9160	9450	9050	11900	6420	9160	9261.17	17.40	2603	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	837	5.46	0.40	12	0.44	1693.00	22952.00	9840	20240122	-6.00	8250	20240419	12.12	9840	-6.00	20240122	8250	12.12	20240419	9840	-6.00	20240122	8250	12.12	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
76	20240617	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	70	2	0.76	326082510	35196	86.34	9160	9450	9050	11900	6420	9160	9264.76	17.40	1667	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	835	5.45	0.40	12	0.39	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
77	20240617	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	40	2	0.44	323458340	34911	85.64	9160	9450	9050	11900	6420	9160	9265.23	17.40	1619	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	832	5.43	0.40	12	0.39	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
78	20240617	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	110	2	1.20	289586350	31239	76.64	9160	9450	9050	11900	6420	9160	9270.03	17.40	1320	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	839	5.48	0.40	12	0.35	1693.00	22952.00	9840	20240122	-5.79	8250	20240419	12.36	9840	-5.79	20240122	8250	12.36	20240419	9840	-5.79	20240122	8250	12.36	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
79	20240617	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	180	2	1.97	277528520	29946	73.46	9160	9450	9050	11900	6420	9160	9267.63	17.40	2160	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	845	5.52	0.41	12	0.33	1693.00	22952.00	9840	20240122	-5.08	8250	20240419	13.21	9840	-5.08	20240122	8250	13.21	20240419	9840	-5.08	20240122	8250	13.21	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
80	20240617	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	0	3	0.00	47162970	5160	12.66	9160	9220	9050	11900	6420	9160	9140.11	17.40	-275	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	829	5.41	0.40	12	0.06	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
81	20240617	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	50	2	0.55	4659350	509	1.25	9160	9220	9150	11900	6420	9160	9153.93	17.40	-503	9433	9296	9163	9026	8893	9365	9095	45	2740	500	6410	10	1	9048000	833	5.44	0.40	12	0.01	1693.00	22952.00	9840	20240122	-6.40	8250	20240419	11.64	9840	-6.40	20240122	8250	11.64	20240419	9840	-6.40	20240122	8250	11.64	20240419	1.44	N	049430	500	45 억	1574720	N	N	0	N	N
82	20240614	160417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	60	2	0.66	372178590	40761	305.01	9100	9300	9030	11830	6370	9100	9130.80	17.14	4270	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	829	5.41	0.40	12	0.45	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
83	20240614	150418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	40	2	0.44	364064510	39871	298.35	9100	9300	9030	11830	6370	9100	9131.11	17.14	4604	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	827	5.40	0.40	12	0.44	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
84	20240614	140418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	350206850	38352	286.98	9100	9300	9030	11830	6370	9100	9131.44	17.14	5119	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	828	5.40	0.40	12	0.42	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
85	20240614	130418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	346501610	37947	283.95	9100	9300	9030	11830	6370	9100	9131.25	17.14	5098	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	828	5.40	0.40	12	0.42	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
86	20240614	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	70	2	0.77	332115770	36376	272.19	9100	9300	9030	11830	6370	9100	9130.13	17.14	3892	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	830	5.42	0.40	12	0.40	1693.00	22952.00	9840	20240122	-6.81	8250	20240419	11.15	9840	-6.81	20240122	8250	11.15	20240419	9840	-6.81	20240122	8250	11.15	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
87	20240614	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	90	2	0.99	320175090	35075	262.46	9100	9300	9030	11830	6370	9100	9128.35	17.14	3103	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	832	5.43	0.40	12	0.39	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
88	20240614	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	100	2	1.10	280063010	30702	229.74	9100	9300	9030	11830	6370	9100	9122.03	17.14	3144	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	832	5.43	0.40	12	0.34	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
89	20240614	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	10	2	0.11	2456680	270	2.02	9100	9150	9030	11830	6370	9100	9098.43	17.14	-58	9226	9162	9086	9022	8946	9125	8985	45	2730	500	6370	10	1	9048000	824	5.38	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.47	N	049430	500	45 억	1550620	N	N	0	N	N
90	20240613	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-50	5	-0.55	120644370	13263	88.09	9150	9150	9010	11890	6410	9150	9096.31	17.06	-641	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	823	5.38	0.40	12	0.15	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
91	20240613	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-30	5	-0.33	103445270	11373	75.54	9150	9150	9010	11890	6410	9150	9095.69	17.06	85	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	825	5.39	0.40	12	0.13	1693.00	22952.00	9840	20240122	-7.32	8250	20240419	10.55	9840	-7.32	20240122	8250	10.55	20240419	9840	-7.32	20240122	8250	10.55	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
92	20240613	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-50	5	-0.55	93125850	10239	68.01	9150	9150	9010	11890	6410	9150	9095.21	17.06	-107	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	823	5.38	0.40	12	0.11	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
93	20240613	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-50	5	-0.55	76581030	8421	55.93	9150	9150	9010	11890	6410	9150	9094.05	17.06	457	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	823	5.38	0.40	12	0.09	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
94	20240613	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-50	5	-0.55	66779220	7344	48.78	9150	9150	9010	11890	6410	9150	9093.03	17.06	457	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	823	5.38	0.40	12	0.08	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
95	20240613	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-10	5	-0.11	44619030	4909	32.60	9150	9150	9010	11890	6410	9150	9089.23	17.06	458	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	827	5.40	0.40	12	0.05	1693.00	22952.00	9840	20240122	-7.11	8250	20240419	10.79	9840	-7.11	20240122	8250	10.79	20240419	9840	-7.11	20240122	8250	10.79	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
96	20240613	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-40	5	-0.44	25644200	2827	18.78	9150	9150	9010	11890	6410	9150	9071.17	17.06	-54	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	824	5.38	0.40	12	0.03	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
97	20240613	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-60	5	-0.66	12224760	1352	8.98	9150	9150	9010	11890	6410	9150	9041.98	17.06	-70	9216	9182	9136	9102	9056	9200	9120	45	2740	500	6400	10	1	9048000	822	5.37	0.40	12	0.01	1693.00	22952.00	9840	20240122	-7.62	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.51	N	049430	500	45 억	1543171	N	N	0	N	N
98	20240612	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	40	2	0.44	135279340	14855	77.77	9110	9170	9090	11840	6380	9110	9106.63	16.95	5368	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	828	5.40	0.40	12	0.16	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
99	20240612	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	40	2	0.44	130668260	14351	75.14	9110	9170	9090	11840	6380	9110	9105.17	16.95	5367	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	828	5.40	0.40	12	0.16	1693.00	22952.00	9840	20240122	-7.01	8250	20240419	10.91	9840	-7.01	20240122	8250	10.91	20240419	9840	-7.01	20240122	8250	10.91	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
100	20240612	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	20	2	0.22	124027930	13626	71.34	9110	9170	9090	11840	6380	9110	9102.30	16.95	5391	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	826	5.39	0.40	12	0.15	1693.00	22952.00	9840	20240122	-7.22	8250	20240419	10.67	9840	-7.22	20240122	8250	10.67	20240419	9840	-7.22	20240122	8250	10.67	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
101	20240612	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-10	5	-0.11	98201210	10800	56.54	9110	9170	9090	11840	6380	9110	9092.70	16.95	4368	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	823	5.38	0.40	12	0.12	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
102	20240612	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-10	5	-0.11	95888930	10546	55.21	9110	9170	9090	11840	6380	9110	9092.45	16.95	4238	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	823	5.38	0.40	12	0.12	1693.00	22952.00	9840	20240122	-7.52	8250	20240419	10.30	9840	-7.52	20240122	8250	10.30	20240419	9840	-7.52	20240122	8250	10.30	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
103	20240612	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-20	5	-0.22	47180380	5189	27.17	9110	9170	9090	11840	6380	9110	9092.38	16.95	1033	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	822	5.37	0.40	12	0.06	1693.00	22952.00	9840	20240122	-7.62	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
104	20240612	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	0	3	0.00	3164990	347	1.82	9110	9170	9110	11840	6380	9110	9121.01	16.95	-114	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	824	5.38	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
105	20240612	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	0	3	0.00	400840	44	0.23	9110	9110	9110	11840	6380	9110	9110.00	16.95	0	9196	9152	9116	9072	9036	9175	9095	45	2730	500	6370	10	1	9048000	824	5.38	0.40	12	0.00	1693.00	22952.00	9840	20240122	-7.42	8250	20240419	10.42	9840	-7.42	20240122	8250	10.42	20240419	9840	-7.42	20240122	8250	10.42	20240419	1.51	N	049430	500	45 억	1533518	N	N	0	N	N
106	20240610	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-130	5	-1.41	142660480	15768	40.78	9040	9120	9000	11980	6460	9220	9047.45	16.79	0	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	822	5.37	0.40	12	0.17	1693.00	22952.00	9840	20240122	-7.62	8250	20240419	10.18	9840	-7.62	20240122	8250	10.18	20240419	9840	-7.62	20240122	8250	10.18	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
107	20240610	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-150	5	-1.63	136331680	15070	38.98	9040	9120	9000	11980	6460	9220	9046.55	16.79	261	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	821	5.36	0.40	12	0.17	1693.00	22952.00	9840	20240122	-7.83	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
108	20240610	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-140	5	-1.52	129954510	14367	37.16	9040	9120	9000	11980	6460	9220	9045.34	16.79	337	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	822	5.36	0.40	12	0.16	1693.00	22952.00	9840	20240122	-7.72	8250	20240419	10.06	9840	-7.72	20240122	8250	10.06	20240419	9840	-7.72	20240122	8250	10.06	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
109	20240610	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-150	5	-1.63	126889070	14029	36.29	9040	9120	9000	11980	6460	9220	9044.76	16.79	418	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	821	5.36	0.40	12	0.16	1693.00	22952.00	9840	20240122	-7.83	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
110	20240610	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-170	5	-1.84	121589110	13444	34.77	9040	9120	9000	11980	6460	9220	9044.10	16.79	354	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	819	5.35	0.39	12	0.15	1693.00	22952.00	9840	20240122	-8.03	8250	20240419	9.70	9840	-8.03	20240122	8250	9.70	20240419	9840	-8.03	20240122	8250	9.70	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
111	20240610	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-160	5	-1.74	98211540	10853	28.07	9040	9120	9010	11980	6460	9220	9049.24	16.79	303	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	820	5.35	0.39	12	0.12	1693.00	22952.00	9840	20240122	-7.93	8250	20240419	9.82	9840	-7.93	20240122	8250	9.82	20240419	9840	-7.93	20240122	8250	9.82	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
112	20240610	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-140	5	-1.52	88619660	9791	25.32	9040	9120	9010	11980	6460	9220	9051.12	16.79	53	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	822	5.36	0.40	12	0.11	1693.00	22952.00	9840	20240122	-7.72	8250	20240419	10.06	9840	-7.72	20240122	8250	10.06	20240419	9840	-7.72	20240122	8250	10.06	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
113	20240610	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-180	5	-1.95	67288400	7437	19.24	9040	9090	9040	11980	6460	9220	9047.76	16.79	-107	9540	9380	9140	8980	8740	9460	9060	45	2760	500	6450	10	1	9048000	818	5.34	0.39	12	0.08	1693.00	22952.00	9840	20240122	-8.13	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.44	N	049430	500	45 억	1519045	N	N	0	N	N
114	20240607	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	340	2	3.83	356008080	38621	199.06	8900	9300	8900	11540	6220	8880	9217.96	16.74	4712	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	834	5.45	0.40	12	0.43	1693.00	22952.00	9840	20240122	-6.30	8250	20240419	11.76	9840	-6.30	20240122	8250	11.76	20240419	9840	-6.30	20240122	8250	11.76	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
115	20240607	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	400	2	4.50	337201100	36586	188.57	8900	9300	8900	11540	6220	8880	9216.67	16.74	4873	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	840	5.48	0.40	12	0.40	1693.00	22952.00	9840	20240122	-5.69	8250	20240419	12.48	9840	-5.69	20240122	8250	12.48	20240419	9840	-5.69	20240122	8250	12.48	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
116	20240607	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	280	2	3.15	276017350	29960	154.42	8900	9300	8900	11540	6220	8880	9212.86	16.74	5124	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	829	5.41	0.40	12	0.33	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
117	20240607	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	310	2	3.49	273629870	29699	153.07	8900	9300	8900	11540	6220	8880	9213.44	16.74	5115	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	832	5.43	0.40	12	0.33	1693.00	22952.00	9840	20240122	-6.61	8250	20240419	11.39	9840	-6.61	20240122	8250	11.39	20240419	9840	-6.61	20240122	8250	11.39	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
118	20240607	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	280	2	3.15	267018430	28979	149.36	8900	9300	8900	11540	6220	8880	9214.20	16.74	4860	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	829	5.41	0.40	12	0.32	1693.00	22952.00	9840	20240122	-6.91	8250	20240419	11.03	9840	-6.91	20240122	8250	11.03	20240419	9840	-6.91	20240122	8250	11.03	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
119	20240607	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	320	2	3.60	225672480	24463	126.08	8900	9300	8900	11540	6220	8880	9225.05	16.74	3396	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	832	5.43	0.40	12	0.27	1693.00	22952.00	9840	20240122	-6.50	8250	20240419	11.52	9840	-6.50	20240122	8250	11.52	20240419	9840	-6.50	20240122	8250	11.52	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
120	20240607	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	350	2	3.94	71049080	7774	40.07	8900	9260	8900	11540	6220	8880	9139.32	16.74	2124	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	835	5.45	0.40	12	0.09	1693.00	22952.00	9840	20240122	-6.20	8250	20240419	11.88	9840	-6.20	20240122	8250	11.88	20240419	9840	-6.20	20240122	8250	11.88	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
121	20240607	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	70	2	0.79	3237630	363	1.87	8900	9000	8900	11540	6220	8880	8919.09	16.74	194	9066	8972	8886	8792	8706	8930	8750	45	2660	500	6210	10	1	9048000	810	5.29	0.39	12	0.00	1693.00	22952.00	9840	20240122	-9.04	8250	20240419	8.48	9840	-9.04	20240122	8250	8.48	20240419	9840	-9.04	20240122	8250	8.48	20240419	1.44	N	049430	500	45 억	1514374	N	N	0	N	N
122	20240605	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-30	5	-0.34	172551930	19402	80.32	8970	8980	8800	11580	6240	8910	8893.86	16.71	5936	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	803	5.25	0.39	12	0.21	1693.00	22952.00	9890	20230530	-10.21	8250	20240419	7.64	9840	-9.76	20240122	8250	7.64	20240419	9840	-9.76	20240122	8250	7.64	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
123	20240605	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	10	2	0.11	157640480	17724	73.37	8970	8980	8800	11580	6240	8910	8894.18	16.71	5571	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	807	5.27	0.39	12	0.20	1693.00	22952.00	9890	20230530	-9.81	8250	20240419	8.12	9840	-9.35	20240122	8250	8.12	20240419	9840	-9.35	20240122	8250	8.12	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
124	20240605	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	0	3	0.00	134054000	15074	62.40	8970	8980	8800	11580	6240	8910	8893.06	16.71	5036	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	806	5.26	0.39	12	0.17	1693.00	22952.00	9890	20230530	-9.91	8250	20240419	8.00	9840	-9.45	20240122	8250	8.00	20240419	9840	-9.45	20240122	8250	8.00	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
125	20240605	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	60	2	0.67	100283180	11292	46.75	8970	8970	8800	11580	6240	8910	8880.91	16.71	2962	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	812	5.30	0.39	12	0.12	1693.00	22952.00	9890	20230530	-9.30	8250	20240419	8.73	9840	-8.84	20240122	8250	8.73	20240419	9840	-8.84	20240122	8250	8.73	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
126	20240605	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	50	2	0.56	96263500	10842	44.88	8970	8970	8800	11580	6240	8910	8878.76	16.71	2647	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	811	5.29	0.39	12	0.12	1693.00	22952.00	9890	20230530	-9.40	8250	20240419	8.61	9840	-8.94	20240122	8250	8.61	20240419	9840	-8.94	20240122	8250	8.61	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
127	20240605	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-40	5	-0.45	82003580	9244	38.27	8970	8970	8800	11580	6240	8910	8871.01	16.71	2463	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	803	5.24	0.39	12	0.10	1693.00	22952.00	9890	20230530	-10.31	8250	20240419	7.52	9840	-9.86	20240122	8250	7.52	20240419	9840	-9.86	20240122	8250	7.52	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
128	20240605	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-50	5	-0.56	59751020	6743	27.91	8970	8970	8800	11580	6240	8910	8861.19	16.71	1650	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	802	5.23	0.39	12	0.07	1693.00	22952.00	9890	20230530	-10.41	8250	20240419	7.39	9840	-9.96	20240122	8250	7.39	20240419	9840	-9.96	20240122	8250	7.39	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
129	20240605	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	50	2	0.56	9092520	1014	4.20	8970	8970	8860	11580	6240	8910	8966.98	16.71	-45	9210	9060	8970	8820	8730	9015	8775	45	2670	500	6230	10	1	9048000	811	5.29	0.39	12	0.01	1693.00	22952.00	9890	20230530	-9.40	8250	20240419	8.61	9840	-8.94	20240122	8250	8.61	20240419	9840	-8.94	20240122	8250	8.61	20240419	1.51	N	049430	500	45 억	1512214	N	N	1	N	N
130	20240604	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-120	5	-1.33	215933720	24140	74.54	9110	9120	8880	11730	6330	9030	8945.06	16.71	4166	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	806	5.26	0.39	12	0.27	1693.00	22952.00	9890	20230530	-9.91	8250	20240419	8.00	9840	-9.45	20240122	8250	8.00	20240419	9840	-9.45	20240122	8250	8.00	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
131	20240604	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-100	5	-1.11	199673130	22314	68.90	9110	9120	8880	11730	6330	9030	8948.33	16.71	3786	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	808	5.27	0.39	12	0.25	1693.00	22952.00	9890	20230530	-9.71	8250	20240419	8.24	9840	-9.25	20240122	8250	8.24	20240419	9840	-9.25	20240122	8250	8.24	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
132	20240604	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-60	5	-0.66	149188330	16656	51.43	9110	9120	8910	11730	6330	9030	8957.03	16.71	3286	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	812	5.30	0.39	12	0.18	1693.00	22952.00	9890	20230530	-9.30	8250	20240419	8.73	9840	-8.84	20240122	8250	8.73	20240419	9840	-8.84	20240122	8250	8.73	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
133	20240604	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-110	5	-1.22	137376880	15338	47.36	9110	9120	8910	11730	6330	9030	8956.64	16.71	3491	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	807	5.27	0.39	12	0.17	1693.00	22952.00	9890	20230530	-9.81	8250	20240419	8.12	9840	-9.35	20240122	8250	8.12	20240419	9840	-9.35	20240122	8250	8.12	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
134	20240604	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-100	5	-1.11	116372500	12990	40.11	9110	9120	8910	11730	6330	9030	8958.62	16.71	3329	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	808	5.27	0.39	12	0.14	1693.00	22952.00	9890	20230530	-9.71	8250	20240419	8.24	9840	-9.25	20240122	8250	8.24	20240419	9840	-9.25	20240122	8250	8.24	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
135	20240604	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-80	5	-0.89	69329350	7726	23.86	9110	9120	8910	11730	6330	9030	8973.51	16.71	1945	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	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	9840	-9.04	20240122	8250	8.48	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
136	20240604	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-70	5	-0.78	47857810	5324	16.44	9110	9120	8910	11730	6330	9030	8989.07	16.71	1639	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	811	5.29	0.39	12	0.06	1693.00	22952.00	9890	20230530	-9.40	8250	20240419	8.61	9840	-8.94	20240122	8250	8.61	20240419	9840	-8.94	20240122	8250	8.61	20240419	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
137	20240604	090447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	60	2	0.66	6730700	739	2.28	9110	9120	9080	11730	6330	9030	9107.85	16.71	68	9236	9132	9066	8962	8896	9100	8930	45	2700	500	6320	10	1	9048000	822	5.37	0.40	12	0.01	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	1.47	N	049430	500	45 억	1512289	N	N	1	N	N
138	20240603	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-120	5	-1.31	285766690	31651	118.21	9040	9170	9000	11890	6410	9150	9028.47	16.75	-1015	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	817	5.33	0.39	12	0.35	1693.00	22952.00	9890	20230530	-8.70	8250	20240419	9.45	9840	-8.23	20240122	8250	9.45	20240419	9840	-8.23	20240122	8250	9.45	20240419	1.48	N	049430	500	45 억	1515331	N	N	1	N	N
139	20240603	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	283575990	31408	117.30	9040	9170	9000	11890	6410	9150	9028.57	16.75	-986	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	818	5.34	0.39	12	0.35	1693.00	22952.00	9890	20230530	-8.59	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
140	20240603	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-140	5	-1.53	227224710	25151	93.93	9040	9170	9000	11890	6410	9150	9034.17	16.75	-835	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	815	5.32	0.39	12	0.28	1693.00	22952.00	9890	20230530	-8.90	8250	20240419	9.21	9840	-8.43	20240122	8250	9.21	20240419	9840	-8.43	20240122	8250	9.21	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
141	20240603	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	221468120	24514	91.55	9040	9170	9000	11890	6410	9150	9034.09	16.75	-717	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	818	5.34	0.39	12	0.27	1693.00	22952.00	9890	20230530	-8.59	8250	20240419	9.58	9840	-8.13	20240122	8250	9.58	20240419	9840	-8.13	20240122	8250	9.58	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
142	20240603	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-120	5	-1.31	199339730	22067	82.41	9040	9170	9000	11890	6410	9150	9033.09	16.75	80	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	817	5.33	0.39	12	0.24	1693.00	22952.00	9890	20230530	-8.70	8250	20240419	9.45	9840	-8.23	20240122	8250	9.45	20240419	9840	-8.23	20240122	8250	9.45	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
143	20240603	110439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-150	5	-1.64	133141110	14714	54.95	9040	9170	9000	11890	6410	9150	9048.22	16.75	-68	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	814	5.32	0.39	12	0.16	1693.00	22952.00	9890	20230530	-9.00	8250	20240419	9.09	9840	-8.54	20240122	8250	9.09	20240419	9840	-8.54	20240122	8250	9.09	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
144	20240603	100437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-80	5	-0.87	64535800	7144	26.68	9040	9080	9010	11890	6410	9150	9032.66	16.75	-589	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	821	5.36	0.40	12	0.08	1693.00	22952.00	9890	20230530	-8.29	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N
145	20240603	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-80	5	-0.87	7925380	876	3.27	9040	9080	9040	11890	6410	9150	9040.35	16.75	29	9403	9276	9143	9016	8883	9210	8950	45	2740	500	6400	10	1	9048000	821	5.36	0.40	12	0.01	1693.00	22952.00	9890	20230530	-8.29	8250	20240419	9.94	9840	-7.83	20240122	8250	9.94	20240419	9840	-7.83	20240122	8250	9.94	20240419	1.48	N	049430	500	45 억	1515331	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History