KissMeData/056090/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	160555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1520	-27	5	-1.75	888217626	576811	87.99	1523	1570	1518	2010	1083	1547	1539.88	1.00	-27339	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1426	72.38	1.99	12	0.61	21.00	763.00	3030	20240611	-49.83	1494	20240617	1.74	3030	-49.83	20240611	1494	1.74	20240617	3030	-49.83	20240611	1180	28.81	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
3	20240628	150606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1524	-23	5	-1.49	837423032	543435	82.90	1523	1570	1518	2010	1083	1547	1540.98	1.00	-14449	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1430	72.57	2.00	12	0.58	21.00	763.00	3030	20240611	-49.70	1494	20240617	2.01	3030	-49.70	20240611	1494	2.01	20240617	3030	-49.70	20240611	1180	29.15	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
4	20240628	140605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1540	-7	5	-0.45	645682294	417928	63.76	1523	1570	1518	2010	1083	1547	1544.96	1.00	-5456	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1445	73.33	2.02	12	0.45	21.00	763.00	3030	20240611	-49.17	1494	20240617	3.08	3030	-49.17	20240611	1494	3.08	20240617	3030	-49.17	20240611	1180	30.51	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
5	20240628	130605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1552	5	2	0.32	577288913	373660	57.00	1523	1570	1518	2010	1083	1547	1544.96	1.00	7304	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1456	73.90	2.03	12	0.40	21.00	763.00	3030	20240611	-48.78	1494	20240617	3.88	3030	-48.78	20240611	1494	3.88	20240617	3030	-48.78	20240611	1180	31.53	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
6	20240628	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1537	-10	5	-0.65	517457539	334829	51.08	1523	1570	1518	2010	1083	1547	1545.44	1.00	18011	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1442	73.19	2.01	12	0.36	21.00	763.00	3030	20240611	-49.27	1494	20240617	2.88	3030	-49.27	20240611	1494	2.88	20240617	3030	-49.27	20240611	1180	30.25	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
7	20240628	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	2	2	0.13	430280380	278436	42.48	1523	1570	1518	2010	1083	1547	1545.35	1.00	33272	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1453	73.76	2.03	12	0.30	21.00	763.00	3030	20240611	-48.88	1494	20240617	3.68	3030	-48.88	20240611	1494	3.68	20240617	3030	-48.88	20240611	1180	31.27	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
8	20240628	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1538	-9	5	-0.58	216805584	141063	21.52	1523	1570	1518	2010	1083	1547	1536.94	1.00	11181	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1443	73.24	2.02	12	0.15	21.00	763.00	3030	20240611	-49.24	1494	20240617	2.95	3030	-49.24	20240611	1494	2.95	20240617	3030	-49.24	20240611	1180	30.34	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
9	20240628	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1531	-16	5	-1.03	39807257	26136	3.99	1523	1533	1518	2010	1083	1547	1523.08	1.00	6281	1592	1569	1549	1526	1506	1559	1516	469	463	500	1080	1	1	93815001	1436	72.90	2.01	12	0.03	21.00	763.00	3030	20240611	-49.47	1494	20240617	2.48	3030	-49.47	20240611	1494	2.48	20240617	3030	-49.47	20240611	1180	29.75	20230628	0.00	N	056090	500	469 억	933923	N	N	N	N
10	20240627	160548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1547	-26	5	-1.65	978412958	635471	82.15	1572	1572	1529	2040	1102	1573	1539.67	1.05	-50964	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1451	73.67	2.03	12	0.68	21.00	763.00	3030	20240611	-48.94	1494	20240617	3.55	3030	-48.94	20240611	1494	3.55	20240617	3030	-48.94	20240611	1180	31.10	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
11	20240627	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1552	-21	5	-1.34	910453898	591475	76.47	1572	1572	1529	2040	1102	1573	1539.29	1.05	-45120	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1456	73.90	2.03	12	0.63	21.00	763.00	3030	20240611	-48.78	1494	20240617	3.88	3030	-48.78	20240611	1494	3.88	20240617	3030	-48.78	20240611	1180	31.53	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
12	20240627	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1532	-41	5	-2.61	736311944	478039	61.80	1572	1572	1530	2040	1102	1573	1540.28	1.05	-31040	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1437	72.95	2.01	12	0.51	21.00	763.00	3030	20240611	-49.44	1494	20240617	2.54	3030	-49.44	20240611	1494	2.54	20240617	3030	-49.44	20240611	1180	29.83	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
13	20240627	130552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1536	-37	5	-2.35	636310185	412784	53.37	1572	1572	1530	2040	1102	1573	1541.51	1.05	-26606	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1441	73.14	2.01	12	0.44	21.00	763.00	3030	20240611	-49.31	1494	20240617	2.81	3030	-49.31	20240611	1494	2.81	20240617	3030	-49.31	20240611	1180	30.17	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
14	20240627	120555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1535	-38	5	-2.42	559737077	362845	46.91	1572	1572	1533	2040	1102	1573	1542.63	1.05	-26024	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1440	73.10	2.01	12	0.39	21.00	763.00	3030	20240611	-49.34	1494	20240617	2.74	3030	-49.34	20240611	1494	2.74	20240617	3030	-49.34	20240611	1180	30.08	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
15	20240627	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1542	-31	5	-1.97	411767288	266883	34.50	1572	1572	1533	2040	1102	1573	1542.88	1.05	-14404	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1447	73.43	2.02	12	0.28	21.00	763.00	3030	20240611	-49.11	1494	20240617	3.21	3030	-49.11	20240611	1494	3.21	20240617	3030	-49.11	20240611	1180	30.68	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
16	20240627	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1545	-28	5	-1.78	266959422	172648	22.32	1572	1572	1535	2040	1102	1573	1546.26	1.05	-1725	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1449	73.57	2.02	12	0.18	21.00	763.00	3030	20240611	-49.01	1494	20240617	3.41	3030	-49.01	20240611	1494	3.41	20240617	3030	-49.01	20240611	1180	30.93	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
17	20240627	090552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1550	-23	5	-1.46	37589678	24162	3.12	1572	1572	1549	2040	1102	1573	1555.74	1.05	-2190	1675	1623	1587	1535	1499	1606	1518	469	467	500	1100	1	1	93815001	1454	73.81	2.03	12	0.03	21.00	763.00	3030	20240611	-48.84	1494	20240617	3.75	3030	-48.84	20240611	1494	3.75	20240617	3030	-48.84	20240611	1180	31.36	20230627	0.03	N	056090	500	469 억	984157	N	N	N	N
18	20240626	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1573	-17	5	-1.07	1174310205	740027	75.73	1575	1639	1551	2065	1113	1590	1586.85	1.09	-34647	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1476	74.90	2.06	12	0.79	21.00	763.00	3030	20240611	-48.09	1494	20240617	5.29	3030	-48.09	20240611	1494	5.29	20240617	3030	-48.09	20240611	1180	33.31	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
19	20240626	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1573	-17	5	-1.07	1088031108	685118	70.11	1575	1639	1551	2065	1113	1590	1588.09	1.09	-32095	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1476	74.90	2.06	12	0.73	21.00	763.00	3030	20240611	-48.09	1494	20240617	5.29	3030	-48.09	20240611	1494	5.29	20240617	3030	-48.09	20240611	1180	33.31	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
20	20240626	140552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1579	-11	5	-0.69	990088656	622938	63.75	1575	1639	1551	2065	1113	1590	1589.39	1.09	-27836	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1481	75.19	2.07	12	0.66	21.00	763.00	3030	20240611	-47.89	1494	20240617	5.69	3030	-47.89	20240611	1494	5.69	20240617	3030	-47.89	20240611	1180	33.81	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
21	20240626	130553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1587	-3	5	-0.19	836142971	525641	53.79	1575	1639	1551	2065	1113	1590	1590.71	1.09	-21940	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1489	75.57	2.08	12	0.56	21.00	763.00	3030	20240611	-47.62	1494	20240617	6.22	3030	-47.62	20240611	1494	6.22	20240617	3030	-47.62	20240611	1180	34.49	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
22	20240626	120551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1581	-9	5	-0.57	766014427	481428	49.27	1575	1639	1551	2065	1113	1590	1591.13	1.09	-22476	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1483	75.29	2.07	12	0.51	21.00	763.00	3030	20240611	-47.82	1494	20240617	5.82	3030	-47.82	20240611	1494	5.82	20240617	3030	-47.82	20240611	1180	33.98	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
23	20240626	110552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	0	3	0.00	693507933	435712	44.59	1575	1639	1551	2065	1113	1590	1591.67	1.09	-23545	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1492	75.71	2.08	12	0.46	21.00	763.00	3030	20240611	-47.52	1494	20240617	6.43	3030	-47.52	20240611	1494	6.43	20240617	3030	-47.52	20240611	1180	34.75	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
24	20240626	100551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1591	1	2	0.06	559785538	351169	35.94	1575	1639	1551	2065	1113	1590	1594.07	1.09	-18355	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1493	75.76	2.09	12	0.37	21.00	763.00	3030	20240611	-47.49	1494	20240617	6.49	3030	-47.49	20240611	1494	6.49	20240617	3030	-47.49	20240611	1180	34.83	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
25	20240626	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1559	-31	5	-1.95	135897561	86864	8.89	1575	1577	1551	2065	1113	1590	1564.34	1.09	22519	1680	1634	1608	1562	1536	1622	1550	469	475	500	1110	1	1	93815001	1463	74.24	2.04	12	0.09	21.00	763.00	3030	20240611	-48.55	1494	20240617	4.35	3030	-48.55	20240611	1494	4.35	20240617	3030	-48.55	20240611	1180	32.12	20230626	0.03	N	056090	500	469 억	1018061	N	N	N	N
26	20240625	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	-64	5	-3.87	1552890390	965208	102.67	1654	1654	1582	2150	1158	1654	1608.87	1.10	-18655	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1492	75.71	2.08	12	1.03	21.00	763.00	3030	20240611	-47.52	1494	20240617	6.43	3030	-47.52	20240611	1494	6.43	20240617	3030	-47.52	20240611	1180	34.75	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
27	20240625	150551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1588	-66	5	-3.99	1484656690	922279	98.10	1654	1654	1582	2150	1158	1654	1609.77	1.10	-15983	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1490	75.62	2.08	12	0.98	21.00	763.00	3030	20240611	-47.59	1494	20240617	6.29	3030	-47.59	20240611	1494	6.29	20240617	3030	-47.59	20240611	1180	34.58	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
28	20240625	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1587	-67	5	-4.05	1359600569	843623	89.74	1654	1654	1582	2150	1158	1654	1611.62	1.10	-16171	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1489	75.57	2.08	12	0.90	21.00	763.00	3030	20240611	-47.62	1494	20240617	6.22	3030	-47.62	20240611	1494	6.22	20240617	3030	-47.62	20240611	1180	34.49	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
29	20240625	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1591	-63	5	-3.81	1192415001	738401	78.54	1654	1654	1587	2150	1158	1654	1614.86	1.10	-8904	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1493	75.76	2.09	12	0.79	21.00	763.00	3030	20240611	-47.49	1494	20240617	6.49	3030	-47.49	20240611	1494	6.49	20240617	3030	-47.49	20240611	1180	34.83	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
30	20240625	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1604	-50	5	-3.02	985910315	608903	64.77	1654	1654	1599	2150	1158	1654	1619.16	1.10	-7750	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1505	76.38	2.10	12	0.65	21.00	763.00	3030	20240611	-47.06	1494	20240617	7.36	3030	-47.06	20240611	1494	7.36	20240617	3030	-47.06	20240611	1180	35.93	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
31	20240625	110554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1608	-46	5	-2.78	766257776	471784	50.18	1654	1654	1608	2150	1158	1654	1624.17	1.10	-10802	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1509	76.57	2.11	12	0.50	21.00	763.00	3030	20240611	-46.93	1494	20240617	7.63	3030	-46.93	20240611	1494	7.63	20240617	3030	-46.93	20240611	1180	36.27	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
32	20240625	100550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1619	-35	5	-2.12	546143252	335642	35.70	1654	1654	1608	2150	1158	1654	1627.16	1.10	-2441	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1519	77.10	2.12	12	0.36	21.00	763.00	3030	20240611	-46.57	1494	20240617	8.37	3030	-46.57	20240611	1494	8.37	20240617	3030	-46.57	20240611	1180	37.20	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
33	20240625	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	-19	5	-1.15	85716455	52442	5.58	1654	1654	1625	2150	1158	1654	1634.50	1.10	17665	1727	1690	1670	1633	1613	1680	1623	469	496	500	1150	1	1	93815001	1534	77.86	2.14	12	0.06	21.00	763.00	3030	20240611	-46.04	1494	20240617	9.44	3030	-46.04	20240611	1494	9.44	20240617	3030	-46.04	20240611	1180	38.56	20230626	0.03	N	056090	500	469 억	1036056	N	N	N	N
34	20240624	160548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1654	-58	5	-3.39	1522286298	914013	53.35	1695	1707	1650	2225	1199	1712	1665.52	1.04	56261	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1552	78.76	2.17	12	0.97	21.00	763.00	3030	20240611	-45.41	1494	20240617	10.71	3030	-45.41	20240611	1494	10.71	20240617	3030	-45.41	20240611	1180	40.17	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
35	20240624	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1661	-51	5	-2.98	1359085562	815456	47.60	1695	1707	1650	2225	1199	1712	1666.65	1.04	56234	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1558	79.10	2.18	12	0.87	21.00	763.00	3030	20240611	-45.18	1494	20240617	11.18	3030	-45.18	20240611	1494	11.18	20240617	3030	-45.18	20240611	1180	40.76	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
36	20240624	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1686	-26	5	-1.52	1141309212	684518	39.96	1695	1707	1650	2225	1199	1712	1667.31	1.04	37349	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1582	80.29	2.21	12	0.73	21.00	763.00	3030	20240611	-44.36	1494	20240617	12.85	3030	-44.36	20240611	1494	12.85	20240617	3030	-44.36	20240611	1180	42.88	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
37	20240624	130548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	-52	5	-3.04	991162106	594724	34.71	1695	1707	1650	2225	1199	1712	1666.58	1.04	39643	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1557	79.05	2.18	12	0.63	21.00	763.00	3030	20240611	-45.21	1494	20240617	11.11	3030	-45.21	20240611	1494	11.11	20240617	3030	-45.21	20240611	1180	40.68	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
38	20240624	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1658	-54	5	-3.15	924294375	554429	32.36	1695	1707	1650	2225	1199	1712	1667.10	1.04	40936	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1555	78.95	2.17	12	0.59	21.00	763.00	3030	20240611	-45.28	1494	20240617	10.98	3030	-45.28	20240611	1494	10.98	20240617	3030	-45.28	20240611	1180	40.51	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
39	20240624	110552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	-52	5	-3.04	812442809	487067	28.43	1695	1707	1650	2225	1199	1712	1668.02	1.04	43410	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1557	79.05	2.18	12	0.52	21.00	763.00	3030	20240611	-45.21	1494	20240617	11.11	3030	-45.21	20240611	1494	11.11	20240617	3030	-45.21	20240611	1180	40.68	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
40	20240624	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	-42	5	-2.45	639413948	382986	22.36	1695	1707	1650	2225	1199	1712	1669.54	1.04	42241	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1567	79.52	2.19	12	0.41	21.00	763.00	3030	20240611	-44.88	1494	20240617	11.78	3030	-44.88	20240611	1494	11.78	20240617	3030	-44.88	20240611	1180	41.53	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
41	20240624	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1676	-36	5	-2.10	269773551	161897	9.45	1695	1707	1650	2225	1199	1712	1666.30	1.04	39648	1848	1780	1715	1647	1582	1814	1681	469	513	500	1190	1	1	93815001	1572	79.81	2.20	12	0.17	21.00	763.00	3030	20240611	-44.69	1494	20240617	12.18	3030	-44.69	20240611	1494	12.18	20240617	3030	-44.69	20240611	1180	42.03	20230626	0.03	N	056090	500	469 억	979202	N	N	N	N
42	20240621	160530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1712	27	2	1.60	2927336615	1691121	111.60	1675	1783	1650	2190	1180	1685	1731.05	1.03	8665	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1606	81.52	2.24	12	1.80	21.00	763.00	3030	20240611	-43.50	1494	20240617	14.59	3030	-43.50	20240611	1494	14.59	20240617	3030	-43.50	20240611	1180	45.08	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
43	20240621	150531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1709	24	2	1.42	2749933930	1587080	104.73	1675	1783	1650	2190	1180	1685	1732.71	1.03	7501	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1603	81.38	2.24	12	1.69	21.00	763.00	3030	20240611	-43.60	1494	20240617	14.39	3030	-43.60	20240611	1494	14.39	20240617	3030	-43.60	20240611	1180	44.83	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
44	20240621	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1724	39	2	2.31	2468143633	1422354	93.86	1675	1783	1650	2190	1180	1685	1735.26	1.03	6192	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1617	82.10	2.26	12	1.52	21.00	763.00	3030	20240611	-43.10	1494	20240617	15.39	3030	-43.10	20240611	1494	15.39	20240617	3030	-43.10	20240611	1180	46.10	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
45	20240621	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	35	2	2.08	2336313276	1345835	88.81	1675	1783	1650	2190	1180	1685	1735.97	1.03	6297	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1614	81.90	2.25	12	1.43	21.00	763.00	3030	20240611	-43.23	1494	20240617	15.13	3030	-43.23	20240611	1494	15.13	20240617	3030	-43.23	20240611	1180	45.76	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
46	20240621	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1726	41	2	2.43	2198359068	1265457	83.51	1675	1783	1650	2190	1180	1685	1737.22	1.03	1467	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1619	82.19	2.26	12	1.35	21.00	763.00	3030	20240611	-43.04	1494	20240617	15.53	3030	-43.04	20240611	1494	15.53	20240617	3030	-43.04	20240611	1180	46.27	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
47	20240621	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1740	55	2	3.26	2071448336	1192111	78.67	1675	1783	1650	2190	1180	1685	1737.64	1.03	-2511	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1632	82.86	2.28	12	1.27	21.00	763.00	3030	20240611	-42.57	1494	20240617	16.47	3030	-42.57	20240611	1494	16.47	20240617	3030	-42.57	20240611	1180	47.46	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
48	20240621	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1732	47	2	2.79	1726184683	992121	65.47	1675	1783	1650	2190	1180	1685	1739.91	1.03	-7146	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1625	82.48	2.27	12	1.06	21.00	763.00	3030	20240611	-42.84	1494	20240617	15.93	3030	-42.84	20240611	1494	15.93	20240617	3030	-42.84	20240611	1180	46.78	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
49	20240621	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1652	-33	5	-1.96	128044643	77037	5.08	1675	1679	1650	2190	1180	1685	1662.03	1.03	-195	1773	1729	1705	1661	1637	1717	1649	469	505	500	1170	1	1	93815001	1550	78.67	2.17	12	0.08	21.00	763.00	3030	20240611	-45.48	1494	20240617	10.58	3030	-45.48	20240611	1494	10.58	20240617	3030	-45.48	20240611	1180	40.00	20230621	0.03	N	056090	500	469 억	970529	N	N	N	N
50	20240620	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1685	-95	5	-5.34	2527427566	1483817	51.96	1749	1749	1681	2310	1246	1780	1703.35	1.03	5187	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1581	80.24	2.21	12	1.58	21.00	763.00	3030	20240611	-44.39	1494	20240617	12.78	3030	-44.39	20240611	1494	12.78	20240617	3030	-44.39	20240611	1180	42.80	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
51	20240620	150530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1687	-93	5	-5.22	2390972242	1402779	49.12	1749	1749	1681	2310	1246	1780	1704.42	1.03	5187	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1583	80.33	2.21	12	1.50	21.00	763.00	3030	20240611	-44.32	1494	20240617	12.92	3030	-44.32	20240611	1494	12.92	20240617	3030	-44.32	20240611	1180	42.97	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
52	20240620	140529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1693	-87	5	-4.89	1938401452	1134612	39.73	1749	1749	1691	2310	1246	1780	1708.39	1.03	4017	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1588	80.62	2.22	12	1.21	21.00	763.00	3030	20240611	-44.13	1494	20240617	13.32	3030	-44.13	20240611	1494	13.32	20240617	3030	-44.13	20240611	1180	43.47	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
53	20240620	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1704	-76	5	-4.27	1699300968	993995	34.81	1749	1749	1698	2310	1246	1780	1709.52	1.03	14066	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1599	81.14	2.23	12	1.06	21.00	763.00	3030	20240611	-43.76	1494	20240617	14.06	3030	-43.76	20240611	1494	14.06	20240617	3030	-43.76	20240611	1180	44.41	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
54	20240620	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1704	-76	5	-4.27	1375972446	804056	28.16	1749	1749	1700	2310	1246	1780	1711.24	1.03	16723	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1599	81.14	2.23	12	0.86	21.00	763.00	3030	20240611	-43.76	1494	20240617	14.06	3030	-43.76	20240611	1494	14.06	20240617	3030	-43.76	20240611	1180	44.41	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
55	20240620	110531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1709	-71	5	-3.99	1200295190	701215	24.56	1749	1749	1700	2310	1246	1780	1711.68	1.03	17440	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1603	81.38	2.24	12	0.75	21.00	763.00	3030	20240611	-43.60	1494	20240617	14.39	3030	-43.60	20240611	1494	14.39	20240617	3030	-43.60	20240611	1180	44.83	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
56	20240620	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	-60	5	-3.37	904724611	528306	18.50	1749	1749	1700	2310	1246	1780	1712.42	1.03	9843	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1614	81.90	2.25	12	0.56	21.00	763.00	3030	20240611	-43.23	1494	20240617	15.13	3030	-43.23	20240611	1494	15.13	20240617	3030	-43.23	20240611	1180	45.76	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
57	20240620	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1718	-62	5	-3.48	269196804	156472	5.48	1749	1749	1700	2310	1246	1780	1720.18	1.03	14501	1885	1832	1776	1723	1667	1804	1695	469	530	500	1240	1	1	93815001	1612	81.81	2.25	12	0.17	21.00	763.00	3030	20240611	-43.30	1494	20240617	14.99	3030	-43.30	20240611	1494	14.99	20240617	3030	-43.30	20240611	1180	45.59	20230620	0.00	N	056090	500	469 억	964239	N	N	N	N
58	20240619	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	-38	5	-2.09	4981534751	2829022	25.37	1818	1829	1720	2360	1273	1818	1760.86	1.05	-18127	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1670	84.76	2.33	12	3.02	21.00	763.00	3030	20240611	-41.25	1494	20240617	19.14	3030	-41.25	20240611	1494	19.14	20240617	3030	-41.25	20240611	1180	50.85	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
59	20240619	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1751	-67	5	-3.69	4731623722	2688208	24.10	1818	1829	1720	2360	1273	1818	1760.14	1.05	-16567	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1643	83.38	2.29	12	2.87	21.00	763.00	3030	20240611	-42.21	1494	20240617	17.20	3030	-42.21	20240611	1494	17.20	20240617	3030	-42.21	20240611	1180	48.39	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
60	20240619	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	-87	5	-4.79	4235276527	2402341	21.54	1818	1829	1731	2360	1273	1818	1762.98	1.05	10390	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1624	82.43	2.27	12	2.56	21.00	763.00	3030	20240611	-42.87	1494	20240617	15.86	3030	-42.87	20240611	1494	15.86	20240617	3030	-42.87	20240611	1180	46.69	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
61	20240619	130527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1734	-84	5	-4.62	3776678896	2138014	19.17	1818	1829	1731	2360	1273	1818	1766.44	1.05	22703	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1627	82.57	2.27	12	2.28	21.00	763.00	3030	20240611	-42.77	1494	20240617	16.06	3030	-42.77	20240611	1494	16.06	20240617	3030	-42.77	20240611	1180	46.95	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
62	20240619	120527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1736	-82	5	-4.51	3419046583	1932395	17.33	1818	1829	1731	2360	1273	1818	1769.33	1.05	26861	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1629	82.67	2.28	12	2.06	21.00	763.00	3030	20240611	-42.71	1494	20240617	16.20	3030	-42.71	20240611	1494	16.20	20240617	3030	-42.71	20240611	1180	47.12	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
63	20240619	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1757	-61	5	-3.36	2803242064	1579709	14.16	1818	1829	1752	2360	1273	1818	1774.53	1.05	38778	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1648	83.67	2.30	12	1.68	21.00	763.00	3030	20240611	-42.01	1494	20240617	17.60	3030	-42.01	20240611	1494	17.60	20240617	3030	-42.01	20240611	1180	48.90	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
64	20240619	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1760	-58	5	-3.19	2193775486	1233214	11.06	1818	1829	1752	2360	1273	1818	1778.91	1.05	21332	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1651	83.81	2.31	12	1.31	21.00	763.00	3030	20240611	-41.91	1494	20240617	17.80	3030	-41.91	20240611	1494	17.80	20240617	3030	-41.91	20240611	1180	49.15	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
65	20240619	090535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1779	-39	5	-2.15	590727039	332511	2.98	1818	1819	1752	2360	1273	1818	1776.56	1.05	56054	2042	1929	1868	1755	1694	1899	1725	469	542	500	1270	1	1	93815001	1669	84.71	2.33	12	0.35	21.00	763.00	3030	20240611	-41.29	1494	20240617	19.08	3030	-41.29	20240611	1494	19.08	20240617	3030	-41.29	20240611	1180	50.76	20230619	0.00	N	056090	500	469 억	981461	N	N	N	N
66	20240618	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1818	-42	5	-2.26	21040446835	11033912	34.07	1955	1981	1807	2415	1302	1860	1906.97	0.95	89874	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1706	86.57	2.38	12	11.76	21.00	763.00	3030	20240611	-40.00	1494	20240617	21.69	3030	-40.00	20240611	1494	21.69	20240617	3030	-40.00	20240611	1180	54.07	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
67	20240618	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1819	-41	5	-2.20	20696843112	10844787	33.49	1955	1981	1809	2415	1302	1860	1908.46	0.95	111941	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1706	86.62	2.38	12	11.56	21.00	763.00	3030	20240611	-39.97	1494	20240617	21.75	3030	-39.97	20240611	1494	21.75	20240617	3030	-39.97	20240611	1180	54.15	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
68	20240618	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1873	13	2	0.70	19291733647	10084637	31.14	1955	1981	1828	2415	1302	1860	1912.98	0.95	94468	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1757	89.19	2.45	12	10.75	21.00	763.00	3030	20240611	-38.18	1494	20240617	25.37	3030	-38.18	20240611	1494	25.37	20240617	3030	-38.18	20240611	1180	58.73	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
69	20240618	130528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1884	24	2	1.29	18360101329	9590095	29.61	1955	1981	1828	2415	1302	1860	1914.49	0.95	93499	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1767	89.71	2.47	12	10.22	21.00	763.00	3030	20240611	-37.82	1494	20240617	26.10	3030	-37.82	20240611	1494	26.10	20240617	3030	-37.82	20240611	1180	59.66	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
70	20240618	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1896	36	2	1.94	17522562167	9148115	28.25	1955	1981	1828	2415	1302	1860	1915.43	0.95	96100	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1779	90.29	2.48	12	9.75	21.00	763.00	3030	20240611	-37.43	1494	20240617	26.91	3030	-37.43	20240611	1494	26.91	20240617	3030	-37.43	20240611	1180	60.68	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
71	20240618	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1868	8	2	0.43	13267283156	6934239	21.41	1955	1981	1828	2415	1302	1860	1913.30	0.95	133048	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1752	88.95	2.45	12	7.39	21.00	763.00	3030	20240611	-38.35	1494	20240617	25.03	3030	-38.35	20240611	1494	25.03	20240617	3030	-38.35	20240611	1180	58.31	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
72	20240618	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1859	-1	5	-0.05	11009936541	5720049	17.66	1955	1981	1850	2415	1302	1860	1924.80	0.95	164048	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1744	88.52	2.44	12	6.10	21.00	763.00	3030	20240611	-38.65	1494	20240617	24.43	3030	-38.65	20240611	1494	24.43	20240617	3030	-38.65	20240611	1180	57.54	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
73	20240618	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1933	73	2	3.92	2865978996	1472624	4.55	1955	1981	1901	2415	1302	1860	1946.17	0.95	72390	2270	2064	1779	1573	1288	2168	1677	469	555	500	1300	1	1	93815001	1813	92.05	2.53	12	1.57	21.00	763.00	3030	20240611	-36.20	1494	20240617	29.38	3030	-36.20	20240611	1494	29.38	20240617	3030	-36.20	20240611	1180	63.81	20230619	0.00	N	056090	500	469 억	888383	N	N	N	N
74	20240617	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1860	333	2	21.81	58994531288	31787608	1093.22	1502	1985	1494	1985	1069	1527	1855.96	0.95	-18840	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1745	88.57	2.44	12	33.88	21.00	763.00	3030	20240611	-38.61	1494	20240617	24.50	3030	-38.61	20240611	1494	24.50	20240617	3030	-38.61	20240611	1180	57.63	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
75	20240617	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1970	443	2	29.01	52369359714	28369122	975.65	1502	1985	1494	1985	1069	1527	1846.07	0.95	-31141	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1848	93.81	2.58	12	30.24	21.00	763.00	3030	20240611	-34.98	1494	20240617	31.86	3030	-34.98	20240611	1494	31.86	20240617	3030	-34.98	20240611	1180	66.95	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
76	20240617	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1882	355	2	23.25	43226739821	23688621	814.68	1502	1985	1494	1985	1069	1527	1824.87	0.95	50150	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1766	89.62	2.47	12	25.25	21.00	763.00	3030	20240611	-37.89	1494	20240617	25.97	3030	-37.89	20240611	1494	25.97	20240617	3030	-37.89	20240611	1180	59.49	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
77	20240617	130520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1909	382	2	25.02	39556732596	21745684	747.86	1502	1985	1494	1985	1069	1527	1819.14	0.95	-18694	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1791	90.90	2.50	12	23.18	21.00	763.00	3030	20240611	-37.00	1494	20240617	27.78	3030	-37.00	20240611	1494	27.78	20240617	3030	-37.00	20240611	1180	61.78	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
78	20240617	120522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1907	380	2	24.89	32036503109	17808196	612.45	1502	1985	1494	1985	1069	1527	1799.07	0.95	-26001	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1789	90.81	2.50	12	18.98	21.00	763.00	3030	20240611	-37.06	1494	20240617	27.64	3030	-37.06	20240611	1494	27.64	20240617	3030	-37.06	20240611	1180	61.61	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
79	20240617	110517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	133	2	8.71	9517346958	5803956	199.61	1502	1720	1494	1985	1069	1527	1639.92	0.95	-12131	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1557	79.05	2.18	12	6.19	21.00	763.00	3030	20240611	-45.21	1494	20240617	11.11	3030	-45.21	20240611	1494	11.11	20240617	3030	-45.21	20240611	1180	40.68	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
80	20240617	100519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1706	179	2	11.72	6822716406	4190776	144.13	1502	1720	1494	1985	1069	1527	1628.18	0.95	-31335	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1600	81.24	2.24	12	4.47	21.00	763.00	3030	20240611	-43.70	1494	20240617	14.19	3030	-43.70	20240611	1494	14.19	20240617	3030	-43.70	20240611	1180	44.58	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
81	20240617	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1583	56	2	3.67	550532130	355083	12.21	1502	1584	1494	1985	1069	1527	1550.85	0.95	-5212	1691	1609	1564	1482	1437	1586	1459	469	458	500	1060	1	1	93815001	1485	75.38	2.07	12	0.38	21.00	763.00	3030	20240611	-47.76	1494	20240617	5.96	3030	-47.76	20240611	1494	5.96	20240617	3030	-47.76	20240611	1180	34.15	20230619	0.00	N	056090	500	469 억	894926	N	N	N	N
82	20240614	160437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1527	-128	5	-7.73	4495361830	2870292	57.24	1646	1646	1519	2150	1159	1655	1566.22	1.03	-75145	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1433	72.71	2.00	12	3.06	21.00	763.00	3030	20240611	-49.60	1519	20240614	0.53	3030	-49.60	20240611	1519	0.53	20240614	3030	-49.60	20240611	1180	29.41	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
83	20240614	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1551	-104	5	-6.28	4116776187	2622880	52.30	1646	1646	1530	2150	1159	1655	1569.53	1.03	-75126	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1455	73.86	2.03	12	2.80	21.00	763.00	3030	20240611	-48.81	1530	20240614	1.37	3030	-48.81	20240611	1530	1.37	20240614	3030	-48.81	20240611	1180	31.44	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
84	20240614	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1541	-114	5	-6.89	3777550115	2402698	47.91	1646	1646	1530	2150	1159	1655	1572.17	1.03	-58662	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1446	73.38	2.02	12	2.56	21.00	763.00	3030	20240611	-49.14	1530	20240614	0.72	3030	-49.14	20240611	1530	0.72	20240614	3030	-49.14	20240611	1180	30.59	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
85	20240614	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1548	-107	5	-6.47	3581681544	2275852	45.38	1646	1646	1530	2150	1159	1655	1573.73	1.03	-52571	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1452	73.71	2.03	12	2.43	21.00	763.00	3030	20240611	-48.91	1530	20240614	1.18	3030	-48.91	20240611	1530	1.18	20240614	3030	-48.91	20240611	1180	31.19	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
86	20240614	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1546	-109	5	-6.59	3308536299	2099746	41.87	1646	1646	1530	2150	1159	1655	1575.64	1.03	-35303	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1450	73.62	2.03	12	2.24	21.00	763.00	3030	20240611	-48.98	1530	20240614	1.05	3030	-48.98	20240611	1530	1.05	20240614	3030	-48.98	20240611	1180	31.02	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
87	20240614	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1546	-109	5	-6.59	2851914477	1803140	35.96	1646	1646	1539	2150	1159	1655	1581.59	1.03	-6043	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1450	73.62	2.03	12	1.92	21.00	763.00	3030	20240611	-48.98	1539	20240614	0.45	3030	-48.98	20240611	1539	0.45	20240614	3030	-48.98	20240611	1180	31.02	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
88	20240614	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1569	-86	5	-5.20	1787839160	1119089	22.32	1646	1646	1561	2150	1159	1655	1597.53	1.03	-9092	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1472	74.71	2.06	12	1.19	21.00	763.00	3030	20240611	-48.22	1561	20240614	0.51	3030	-48.22	20240611	1561	0.51	20240614	3030	-48.22	20240611	1180	32.97	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
89	20240614	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1612	-43	5	-2.60	355362307	218851	4.36	1646	1646	1609	2150	1159	1655	1623.60	1.03	-6714	1760	1707	1659	1606	1558	1734	1633	469	495	500	1150	1	1	93815001	1512	76.76	2.11	12	0.23	21.00	763.00	3030	20240611	-46.80	1609	20240614	0.19	3030	-46.80	20240611	1609	0.19	20240614	3030	-46.80	20240611	1180	36.61	20230614	0.00	N	056090	500	469 억	970045	N	N	N	N
90	20240613	160508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1655	38	2	2.35	8153050899	4933223	34.97	1625	1712	1611	2100	1132	1617	1652.69	1.30	-223665	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1553	78.81	2.17	12	5.26	21.00	763.00	3030	20240611	-45.38	1611	20240613	2.73	3030	-45.38	20240611	1611	2.73	20240613	3030	-45.38	20240611	1180	40.25	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
91	20240613	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1656	39	2	2.41	7872163635	4763527	33.77	1625	1712	1611	2100	1132	1617	1652.60	1.30	-219996	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1554	78.86	2.17	12	5.08	21.00	763.00	3030	20240611	-45.35	1611	20240613	2.79	3030	-45.35	20240611	1611	2.79	20240613	3030	-45.35	20240611	1180	40.34	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
92	20240613	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1638	21	2	1.30	5372541574	3277042	23.23	1625	1690	1611	2100	1132	1617	1639.45	1.30	-170596	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1537	78.00	2.15	12	3.49	21.00	763.00	3030	20240611	-45.94	1611	20240613	1.68	3030	-45.94	20240611	1611	1.68	20240613	3030	-45.94	20240611	1180	38.81	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
93	20240613	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1627	10	2	0.62	4989213350	3042872	21.57	1625	1690	1611	2100	1132	1617	1639.65	1.30	-142163	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1526	77.48	2.13	12	3.24	21.00	763.00	3030	20240611	-46.30	1611	20240613	0.99	3030	-46.30	20240611	1611	0.99	20240613	3030	-46.30	20240611	1180	37.88	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
94	20240613	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-4	5	-0.25	4460356653	2718150	19.27	1625	1690	1611	2100	1132	1617	1640.96	1.30	-108487	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1513	76.81	2.11	12	2.90	21.00	763.00	3030	20240611	-46.77	1611	20240613	0.12	3030	-46.77	20240611	1611	0.12	20240613	3030	-46.77	20240611	1180	36.69	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
95	20240613	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1634	17	2	1.05	3594225949	2186266	15.50	1625	1690	1617	2100	1132	1617	1644.01	1.30	-76024	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1533	77.81	2.14	12	2.33	21.00	763.00	3030	20240611	-46.07	1617	20240613	1.05	3030	-46.07	20240611	1617	1.05	20240613	3030	-46.07	20240611	1180	38.47	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
96	20240613	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1640	23	2	1.42	2848532649	1729202	12.26	1625	1690	1617	2100	1132	1617	1647.32	1.30	-58402	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1539	78.10	2.15	12	1.84	21.00	763.00	3030	20240611	-45.87	1617	20240613	1.42	3030	-45.87	20240611	1617	1.42	20240613	3030	-45.87	20240611	1180	38.98	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
97	20240613	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1639	22	2	1.36	570698374	345807	2.45	1625	1690	1625	2100	1132	1617	1650.41	1.30	-10988	2167	1891	1754	1478	1341	1823	1410	469	483	500	1130	1	1	93815001	1538	78.05	2.15	12	0.37	21.00	763.00	3030	20240611	-45.91	1617	20240612	1.36	3030	-45.91	20240611	1617	1.36	20240612	3030	-45.91	20240611	1180	38.90	20230613	0.00	N	056090	500	469 억	1222891	N	N	N	N
98	20240612	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1617	-232	5	-12.55	25034802196	13897531	32.36	1944	2030	1617	2400	1295	1849	1801.82	1.96	-440072	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1517	77.00	2.12	12	14.81	21.00	763.00	3030	20240611	-46.63	1617	20240612	0.00	3030	-46.63	20240611	1617	0.00	20240612	3030	-46.63	20240611	1180	37.03	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
99	20240612	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1657	-192	5	-10.38	23646992837	13044990	30.38	1944	2030	1656	2400	1295	1849	1812.73	1.96	-225438	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1555	78.90	2.17	12	13.91	21.00	763.00	3030	20240611	-45.31	1656	20240612	0.06	3030	-45.31	20240611	1656	0.06	20240612	3030	-45.31	20240611	1180	40.42	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
100	20240612	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1686	-163	5	-8.82	21895074963	12000239	27.95	1944	2030	1681	2400	1295	1849	1824.55	1.96	-165202	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1582	80.29	2.21	12	12.79	21.00	763.00	3030	20240611	-44.36	1681	20240612	0.30	3030	-44.36	20240611	1681	0.30	20240612	3030	-44.36	20240611	1180	42.88	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
101	20240612	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1746	-103	5	-5.57	19516799390	10604102	24.69	1944	2030	1743	2400	1295	1849	1840.50	1.96	-184673	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1638	83.14	2.29	12	11.30	21.00	763.00	3030	20240611	-42.38	1743	20240612	0.17	3030	-42.38	20240611	1743	0.17	20240612	3030	-42.38	20240611	1180	47.97	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
102	20240612	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1757	-92	5	-4.98	18300438082	9909156	23.08	1944	2030	1743	2400	1295	1849	1846.82	1.96	-192793	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1648	83.67	2.30	12	10.56	21.00	763.00	3030	20240611	-42.01	1743	20240612	0.80	3030	-42.01	20240611	1743	0.80	20240612	3030	-42.01	20240611	1180	48.90	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
103	20240612	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1797	-52	5	-2.81	16120947868	8685415	20.23	1944	2030	1743	2400	1295	1849	1856.09	1.96	-1210	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1686	85.57	2.36	12	9.26	21.00	763.00	3030	20240611	-40.69	1743	20240612	3.10	3030	-40.69	20240611	1743	3.10	20240612	3030	-40.69	20240611	1180	52.29	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
104	20240612	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1755	-94	5	-5.08	12565377583	6678560	15.55	1944	2030	1747	2400	1295	1849	1881.45	1.96	-1748	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1646	83.57	2.30	12	7.12	21.00	763.00	3030	20240611	-42.08	1747	20240612	0.46	3030	-42.08	20240611	1747	0.46	20240612	3030	-42.08	20240611	1180	48.73	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
105	20240612	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1880	31	2	1.68	4503460900	2296265	5.35	1944	2030	1858	2400	1295	1849	1961.21	1.96	807	3467	2658	2221	1412	975	2439	1193	469	551	500	1290	1	1	93815001	1764	89.52	2.46	12	2.45	21.00	763.00	3030	20240611	-37.95	1784	20240611	5.38	3030	-37.95	20240611	1784	5.38	20240611	3030	-37.95	20240611	1180	59.32	20230612	0.00	N	056090	500	469 억	1841408	N	N	N	N
106	20240610	160500	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
107	20240610	150506	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
108	20240610	140503	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
109	20240610	130501	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
110	20240610	120503	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
111	20240610	110505	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
112	20240610	100501	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
113	20240610	090507	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230601	0.00	1180	20230601	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230612	1180	0.00	20230612	0.00	N	056090	500	469 억	2540920	N	N	N	N
114	20240607	160517	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
115	20240607	150522	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
116	20240607	140519	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
117	20240607	130514	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
118	20240607	120518	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
119	20240607	110516	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
120	20240607	100517	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
121	20240607	090515	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230531	0.00	1180	20230531	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230607	1180	0.00	20230607	0.00	N	056090	500	469 억	2540920	N	N	N	N
122	20240605	160514	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
123	20240605	150512	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
124	20240605	140514	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
125	20240605	130516	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
126	20240605	120513	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
127	20240605	110515	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
128	20240605	100515	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
129	20240605	090514	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230530	0.00	1180	20230530	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
130	20240604	160511	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
131	20240604	150510	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
132	20240604	140512	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
133	20240604	130510	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
134	20240604	120509	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
135	20240604	110506	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
136	20240604	100509	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
137	20240604	090510	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230526	0.00	1180	20230526	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
138	20240603	160503	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
139	20240603	150505	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
140	20240603	140503	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
141	20240603	130504	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
142	20240603	120504	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
143	20240603	110501	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
144	20240603	100459	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N
145	20240603	090459	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	0	3	0.00	0	0	0.00	0	0	0	1534	826	1180	0.00	2.71	0	1180	1180	1180	1180	1180	1180	1180	469	354	500	0	1	1	93815001	1107	56.19	1.55	12	0.00	21.00	763.00	1180	20230525	0.00	1180	20230525	0.00	1180	0.00	20240102	1180	0.00	20240102	1180	0.00	20230605	1180	0.00	20230605	0.00	N	056090	500	469 억	2540920	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History