KissMeData/006140/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-20,5,-0.33,97260390,15860,263.11,6140,6180,6100,7980,4300,6140,6132.43,0.42,0,2508,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,918,15.04,0.73,12,0.11,407.00,8417.00,8040,20230905,-23.88,5350,20230726,14.39,7950,-23.02,20240227,6010,1.83,20240725,8040,-23.88,20230905,5560,10.07,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,150222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,20,2,0.33,93389730,15227,252.60,6140,6180,6100,7980,4300,6140,6133.17,0.42,0,2722,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,924,15.14,0.73,12,0.10,407.00,8417.00,8040,20230905,-23.38,5350,20230726,15.14,7950,-22.52,20240227,6010,2.50,20240725,8040,-23.38,20230905,5560,10.79,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,140221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,20,2,0.33,37276200,6072,100.73,6140,6180,6100,7980,4300,6140,6139.03,0.42,0,-657,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,924,15.14,0.73,12,0.04,407.00,8417.00,8040,20230905,-23.38,5350,20230726,15.14,7950,-22.52,20240227,6010,2.50,20240725,8040,-23.38,20230905,5560,10.79,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,130220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,10,2,0.16,32553810,5305,88.01,6140,6180,6100,7980,4300,6140,6136.44,0.42,0,-637,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,923,15.11,0.73,12,0.04,407.00,8417.00,8040,20230905,-23.51,5350,20230726,14.95,7950,-22.64,20240227,6010,2.33,20240725,8040,-23.51,20230905,5560,10.61,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,120221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6170,30,2,0.49,32467710,5291,87.77,6140,6180,6100,7980,4300,6140,6136.40,0.42,0,-637,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,926,15.16,0.73,12,0.04,407.00,8417.00,8040,20230905,-23.26,5350,20230726,15.33,7950,-22.39,20240227,6010,2.66,20240725,8040,-23.26,20230905,5560,10.97,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,110220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,0,3,0.00,30343840,4945,82.03,6140,6180,6100,7980,4300,6140,6136.27,0.42,0,-637,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,921,15.09,0.73,12,0.03,407.00,8417.00,8040,20230905,-23.63,5350,20230726,14.77,7950,-22.77,20240227,6010,2.16,20240725,8040,-23.63,20230905,5560,10.43,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,100219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,10,2,0.16,27373340,4461,74.00,6140,6180,6100,7980,4300,6140,6136.14,0.42,0,-484,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,923,15.11,0.73,12,0.03,407.00,8417.00,8040,20230905,-23.51,5350,20230726,14.95,7950,-22.64,20240227,6010,2.33,20240725,8040,-23.51,20230905,5560,10.61,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240731,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,0,3,0.00,1356940,221,3.67,6140,6140,6140,7980,4300,6140,6140.00,0.42,0,-32,6300,6220,6160,6080,6020,6190,6050,75,1840,500,4540,10,1,15000000,921,15.09,0.73,12,0.00,407.00,8417.00,8040,20230905,-23.63,5350,20230726,14.77,7950,-22.77,20240227,6010,2.16,20240725,8040,-23.63,20230905,5560,10.43,20231024,1.28,N,006140,500,75 억,,62782,N,N,0,N,00,N
20240730,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-110,5,-1.76,37091100,6017,98.83,6190,6240,6100,8120,4380,6250,6164.38,0.43,0,-1690,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,921,15.09,0.73,12,0.04,407.00,8417.00,8040,20230905,-23.63,5350,20230726,14.77,7950,-22.77,20240227,6010,2.16,20240725,8040,-23.63,20230905,5560,10.43,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,150219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-60,5,-0.96,31744420,5147,84.54,6190,6240,6100,8120,4380,6250,6167.56,0.43,0,-1540,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,929,15.21,0.74,12,0.03,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5560,11.33,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,140216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,-70,5,-1.12,29348400,4759,78.17,6190,6240,6100,8120,4380,6250,6166.93,0.43,0,-1480,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,927,15.18,0.73,12,0.03,407.00,8417.00,8040,20230905,-23.13,5350,20230726,15.51,7950,-22.26,20240227,6010,2.83,20240725,8040,-23.13,20230905,5560,11.15,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,130217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-60,5,-0.96,29070100,4714,77.43,6190,6240,6100,8120,4380,6250,6166.76,0.43,0,-1477,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,929,15.21,0.74,12,0.03,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5560,11.33,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6100,-150,5,-2.40,28503890,4622,75.92,6190,6240,6100,8120,4380,6250,6167.00,0.43,0,-1387,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,915,14.99,0.72,12,0.03,407.00,8417.00,8040,20230905,-24.13,5350,20230726,14.02,7950,-23.27,20240227,6010,1.50,20240725,8040,-24.13,20230905,5560,9.71,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,110217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-50,5,-0.80,13119690,2114,34.72,6190,6240,6190,8120,4380,6250,6206.10,0.43,0,-1152,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,930,15.23,0.74,12,0.01,407.00,8417.00,8040,20230905,-22.89,5350,20230726,15.89,7950,-22.01,20240227,6010,3.16,20240725,8040,-22.89,20230905,5560,11.51,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,100218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-20,5,-0.32,10379110,1672,27.46,6190,6240,6190,8120,4380,6250,6207.60,0.43,0,-932,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,935,15.31,0.74,12,0.01,407.00,8417.00,8040,20230905,-22.51,5350,20230726,16.45,7950,-21.64,20240227,6010,3.66,20240725,8040,-22.51,20230905,5560,12.05,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240730,090218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-60,5,-0.96,4116350,665,10.92,6190,6190,6190,8120,4380,6250,6190.00,0.43,0,-97,6343,6296,6233,6186,6123,6320,6210,75,1870,500,4620,10,1,15000000,929,15.21,0.74,12,0.00,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5560,11.33,20231024,1.30,N,006140,500,75 억,,64438,N,N,0,N,00,N
20240729,160218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,20,2,0.32,37881550,6074,60.85,6190,6280,6170,8090,4370,6230,6236.67,0.43,0,651,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,938,15.36,0.74,12,0.04,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6010,3.99,20240725,8040,-22.26,20230905,5560,12.41,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,150216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,30,2,0.48,36067460,5783,57.93,6190,6280,6170,8090,4370,6230,6236.81,0.43,0,675,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,939,15.38,0.74,12,0.04,407.00,8417.00,8040,20230905,-22.14,5350,20230726,17.01,7950,-21.26,20240227,6010,4.16,20240725,8040,-22.14,20230905,5560,12.59,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,140216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,20,2,0.32,21602150,3469,34.75,6190,6280,6170,8090,4370,6230,6227.20,0.43,0,834,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,938,15.36,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6010,3.99,20240725,8040,-22.26,20230905,5560,12.41,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,130220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,30,2,0.48,20679380,3321,33.27,6190,6280,6170,8090,4370,6230,6226.85,0.43,0,835,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,939,15.38,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.14,5350,20230726,17.01,7950,-21.26,20240227,6010,4.16,20240725,8040,-22.14,20230905,5560,12.59,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,120215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,30,2,0.48,19856260,3189,31.95,6190,6280,6170,8090,4370,6230,6226.48,0.43,0,837,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,939,15.38,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.14,5350,20230726,17.01,7950,-21.26,20240227,6010,4.16,20240725,8040,-22.14,20230905,5560,12.59,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,110217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,40,2,0.64,14209210,2283,22.87,6190,6280,6170,8090,4370,6230,6223.92,0.43,0,961,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,941,15.41,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6010,4.33,20240725,8040,-22.01,20230905,5560,12.77,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,100217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,50,2,0.80,11451810,1841,18.44,6190,6280,6170,8090,4370,6230,6220.43,0.43,0,1021,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,942,15.43,0.75,12,0.01,407.00,8417.00,8040,20230905,-21.89,5350,20230726,17.38,7950,-21.01,20240227,6010,4.49,20240725,8040,-21.89,20230905,5560,12.95,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240729,090216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-40,5,-0.64,526150,85,0.85,6190,6190,6190,8090,4370,6230,6190.00,0.43,0,-10,6310,6270,6190,6150,6070,6290,6170,75,1860,500,4610,10,1,15000000,929,15.21,0.74,12,0.00,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5560,11.33,20231024,1.32,N,006140,500,75 억,,63816,N,N,0,N,00,N
20240726,160213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,70,2,1.14,54635570,8825,43.13,6110,6230,6110,8000,4320,6160,6191.00,0.44,0,-1732,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,935,15.31,0.74,12,0.06,407.00,8417.00,8040,20230905,-22.51,5350,20230726,16.45,7950,-21.64,20240227,6010,3.66,20240725,8040,-22.51,20230905,5350,16.45,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,150215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,70,2,1.14,52319870,8452,41.31,6110,6230,6110,8000,4320,6160,6190.24,0.44,0,-1681,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,935,15.31,0.74,12,0.06,407.00,8417.00,8040,20230905,-22.51,5350,20230726,16.45,7950,-21.64,20240227,6010,3.66,20240725,8040,-22.51,20230905,5350,16.45,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,140217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,30,2,0.49,50372820,8137,39.77,6110,6230,6110,8000,4320,6160,6190.59,0.44,0,-1679,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,929,15.21,0.74,12,0.05,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5350,15.70,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,130217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,60,2,0.97,46676020,7543,36.86,6110,6230,6110,8000,4320,6160,6187.99,0.44,0,-1434,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,933,15.28,0.74,12,0.05,407.00,8417.00,8040,20230905,-22.64,5350,20230726,16.26,7950,-21.76,20240227,6010,3.49,20240725,8040,-22.64,20230905,5350,16.26,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,40,2,0.65,24166730,3922,19.17,6110,6230,6110,8000,4320,6160,6161.84,0.44,0,-249,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,930,15.23,0.74,12,0.03,407.00,8417.00,8040,20230905,-22.89,5350,20230726,15.89,7950,-22.01,20240227,6010,3.16,20240725,8040,-22.89,20230905,5350,15.89,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,40,2,0.65,19247150,3124,15.27,6110,6230,6110,8000,4320,6160,6161.06,0.44,0,-90,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,930,15.23,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.89,5350,20230726,15.89,7950,-22.01,20240227,6010,3.16,20240725,8040,-22.89,20230905,5350,15.89,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,0,3,0.00,11010120,1793,8.76,6110,6230,6110,8000,4320,6160,6140.61,0.44,0,-231,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,924,15.14,0.73,12,0.01,407.00,8417.00,8040,20230905,-23.38,5350,20230726,15.14,7950,-22.52,20240227,6010,2.50,20240725,8040,-23.38,20230905,5350,15.14,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240726,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-40,5,-0.65,1081480,177,0.87,6110,6120,6110,8000,4320,6160,6110.06,0.44,0,-25,6353,6256,6133,6036,5913,6195,5975,75,1840,500,4550,10,1,15000000,918,15.04,0.73,12,0.00,407.00,8417.00,8040,20230905,-23.88,5350,20230726,14.39,7950,-23.02,20240227,6010,1.83,20240725,8040,-23.88,20230905,5350,14.39,20230726,1.33,N,006140,500,75 억,,65534,N,N,0,N,00,N
20240725,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-130,5,-2.07,125751820,20461,265.45,6220,6230,6010,8170,4410,6290,6145.93,0.44,0,-634,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,924,15.14,0.73,12,0.14,407.00,8417.00,8040,20230905,-23.38,5350,20230726,15.14,7950,-22.52,20240227,6010,2.50,20240725,8040,-23.38,20230905,5350,15.14,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,150217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-90,5,-1.43,101396120,16505,214.13,6220,6230,6010,8170,4410,6290,6143.36,0.44,0,139,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,930,15.23,0.74,12,0.11,407.00,8417.00,8040,20230905,-22.89,5350,20230726,15.89,7950,-22.01,20240227,6010,3.16,20240725,8040,-22.89,20230905,5350,15.89,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,140217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-90,5,-1.43,95803200,15600,202.39,6220,6230,6010,8170,4410,6290,6141.23,0.44,0,161,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,930,15.23,0.74,12,0.10,407.00,8417.00,8040,20230905,-22.89,5350,20230726,15.89,7950,-22.01,20240227,6010,3.16,20240725,8040,-22.89,20230905,5350,15.89,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,130216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-100,5,-1.59,93038590,15154,196.60,6220,6230,6010,8170,4410,6290,6139.54,0.44,0,322,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,929,15.21,0.74,12,0.10,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5350,15.70,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-100,5,-1.59,90409120,14728,191.07,6220,6230,6010,8170,4410,6290,6138.59,0.44,0,309,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,929,15.21,0.74,12,0.10,407.00,8417.00,8040,20230905,-23.01,5350,20230726,15.70,7950,-22.14,20240227,6010,3.00,20240725,8040,-23.01,20230905,5350,15.70,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-140,5,-2.23,79454000,12949,167.99,6220,6230,6010,8170,4410,6290,6135.92,0.44,0,459,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,923,15.11,0.73,12,0.09,407.00,8417.00,8040,20230905,-23.51,5350,20230726,14.95,7950,-22.64,20240227,6010,2.33,20240725,8040,-23.51,20230905,5350,14.95,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6120,-170,5,-2.70,63649680,10373,134.57,6220,6230,6010,8170,4410,6290,6136.09,0.44,0,481,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,918,15.04,0.73,12,0.07,407.00,8417.00,8040,20230905,-23.88,5350,20230726,14.39,7950,-23.02,20240227,6010,1.83,20240725,8040,-23.88,20230905,5350,14.39,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240725,090216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-70,5,-1.11,920570,148,1.92,6220,6230,6220,8170,4410,6290,6220.07,0.44,0,-41,6343,6316,6263,6236,6183,6330,6250,75,1880,500,4650,10,1,15000000,933,15.28,0.74,12,0.00,407.00,8417.00,8040,20230905,-22.64,5350,20230726,16.26,7950,-21.76,20240227,6120,1.63,20240409,8040,-22.64,20230905,5350,16.26,20230726,1.35,N,006140,500,75 억,,66169,N,N,0,N,00,N
20240724,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,40,2,0.64,47185230,7545,33.27,6250,6290,6210,8120,4380,6250,6253.84,0.44,0,163,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,944,15.45,0.75,12,0.05,407.00,8417.00,8040,20230905,-21.77,5350,20230726,17.57,7950,-20.88,20240227,6120,2.78,20240409,8040,-21.77,20230905,5350,17.57,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,150216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,20,2,0.32,44765740,7160,31.57,6250,6290,6210,8120,4380,6250,6252.20,0.44,0,302,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,941,15.41,0.74,12,0.05,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6120,2.45,20240409,8040,-22.01,20230905,5350,17.20,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,140218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,0,3,0.00,36655880,5863,25.85,6250,6290,6210,8120,4380,6250,6252.07,0.44,0,580,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,938,15.36,0.74,12,0.04,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6120,2.12,20240409,8040,-22.26,20230905,5350,16.82,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,130215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,30,2,0.48,29229140,4675,20.61,6250,6280,6210,8120,4380,6250,6252.22,0.44,0,587,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,942,15.43,0.75,12,0.03,407.00,8417.00,8040,20230905,-21.89,5350,20230726,17.38,7950,-21.01,20240227,6120,2.61,20240409,8040,-21.89,20230905,5350,17.38,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,120217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,10,2,0.16,19933310,3190,14.07,6250,6270,6210,8120,4380,6250,6248.69,0.44,0,-405,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,939,15.38,0.74,12,0.02,407.00,8417.00,8040,20230905,-22.14,5350,20230726,17.01,7950,-21.26,20240227,6120,2.29,20240409,8040,-22.14,20230905,5350,17.01,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,20,2,0.32,10543840,1690,7.45,6250,6270,6210,8120,4380,6250,6238.96,0.44,0,-268,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,941,15.41,0.74,12,0.01,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6120,2.45,20240409,8040,-22.01,20230905,5350,17.20,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,100217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,20,2,0.32,8587840,1378,6.08,6250,6270,6210,8120,4380,6250,6232.10,0.44,0,-226,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,941,15.41,0.74,12,0.01,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6120,2.45,20240409,8040,-22.01,20230905,5350,17.20,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240724,090216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,0,3,0.00,300000,48,0.21,6250,6250,6250,8120,4380,6250,6250.00,0.44,0,-7,6356,6302,6256,6202,6156,6330,6230,75,1870,500,4620,10,1,15000000,938,15.36,0.74,12,0.00,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6120,2.12,20240409,8040,-22.26,20230905,5350,16.82,20230726,1.36,N,006140,500,75 억,,66006,N,N,0,N,00,N
20240723,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,40,2,0.64,135770990,21732,69.40,6210,6310,6210,8070,4350,6210,6247.50,0.44,0,15,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,938,15.36,0.74,12,0.14,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6120,2.12,20240409,8040,-22.26,20230905,5350,16.82,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,150219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,30,2,0.48,130316010,20858,66.61,6210,6310,6210,8070,4350,6210,6247.77,0.44,0,-209,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,936,15.33,0.74,12,0.14,407.00,8417.00,8040,20230905,-22.39,5350,20230726,16.64,7950,-21.51,20240227,6120,1.96,20240409,8040,-22.39,20230905,5350,16.64,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,140213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,80,2,1.29,96387530,15424,49.26,6210,6310,6210,8070,4350,6210,6249.19,0.44,0,-1737,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,944,15.45,0.75,12,0.10,407.00,8417.00,8040,20230905,-21.77,5350,20230726,17.57,7950,-20.88,20240227,6120,2.78,20240409,8040,-21.77,20230905,5350,17.57,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,130213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,20,2,0.32,72696680,11648,37.20,6210,6300,6210,8070,4350,6210,6241.13,0.44,0,-475,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,935,15.31,0.74,12,0.08,407.00,8417.00,8040,20230905,-22.51,5350,20230726,16.45,7950,-21.64,20240227,6120,1.80,20240409,8040,-22.51,20230905,5350,16.45,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,20,2,0.32,48513290,7760,24.78,6210,6300,6210,8070,4350,6210,6251.71,0.44,0,-280,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,935,15.31,0.74,12,0.05,407.00,8417.00,8040,20230905,-22.51,5350,20230726,16.45,7950,-21.64,20240227,6120,1.80,20240409,8040,-22.51,20230905,5350,16.45,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,30,2,0.48,44550930,7124,22.75,6210,6300,6210,8070,4350,6210,6253.64,0.44,0,-360,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,936,15.33,0.74,12,0.05,407.00,8417.00,8040,20230905,-22.39,5350,20230726,16.64,7950,-21.51,20240227,6120,1.96,20240409,8040,-22.39,20230905,5350,16.64,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6260,50,2,0.81,26729480,4270,13.64,6210,6300,6210,8070,4350,6210,6259.83,0.44,0,177,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,939,15.38,0.74,12,0.03,407.00,8417.00,8040,20230905,-22.14,5350,20230726,17.01,7950,-21.26,20240227,6120,2.29,20240409,8040,-22.14,20230905,5350,17.01,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240723,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,40,2,0.64,4583780,738,2.36,6210,6250,6210,8070,4350,6210,6211.08,0.44,0,-97,6530,6370,6290,6130,6050,6330,6090,75,1860,500,4590,10,1,15000000,938,15.36,0.74,12,0.00,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6120,2.12,20240409,8040,-22.26,20230905,5350,16.82,20230726,1.33,N,006140,500,75 억,,65991,N,N,0,N,00,N
20240722,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,-100,5,-1.58,195298400,31101,46.06,6310,6450,6210,8200,4420,6310,6279.49,0.46,0,-2491,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,932,15.26,0.74,12,0.21,407.00,8417.00,8040,20230905,-22.76,5350,20230726,16.07,7950,-21.89,20240227,6120,1.47,20240409,8040,-22.76,20230905,5350,16.07,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,150216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6220,-90,5,-1.43,186096150,29621,43.86,6310,6450,6220,8200,4420,6310,6282.57,0.46,0,-2200,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,933,15.28,0.74,12,0.20,407.00,8417.00,8040,20230905,-22.64,5350,20230726,16.26,7950,-21.76,20240227,6120,1.63,20240409,8040,-22.64,20230905,5350,16.26,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,140215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6250,-60,5,-0.95,168813600,26846,39.75,6310,6450,6230,8200,4420,6310,6288.22,0.46,0,-2563,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,938,15.36,0.74,12,0.18,407.00,8417.00,8040,20230905,-22.26,5350,20230726,16.82,7950,-21.38,20240227,6120,2.12,20240409,8040,-22.26,20230905,5350,16.82,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,130214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-40,5,-0.63,162948360,25906,38.36,6310,6450,6230,8200,4420,6310,6289.99,0.46,0,-2098,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,941,15.41,0.74,12,0.17,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6120,2.45,20240409,8040,-22.01,20230905,5350,17.20,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,120214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-40,5,-0.63,143952390,22868,33.86,6310,6450,6230,8200,4420,6310,6294.93,0.46,0,-1520,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,941,15.41,0.74,12,0.15,407.00,8417.00,8040,20230905,-22.01,5350,20230726,17.20,7950,-21.13,20240227,6120,2.45,20240409,8040,-22.01,20230905,5350,17.20,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-20,5,-0.32,120820980,19167,28.38,6310,6450,6230,8200,4420,6310,6303.59,0.46,0,-1315,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,944,15.45,0.75,12,0.13,407.00,8417.00,8040,20230905,-21.77,5350,20230726,17.57,7950,-20.88,20240227,6120,2.78,20240409,8040,-21.77,20230905,5350,17.57,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,100214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,-70,5,-1.11,114704790,18191,26.94,6310,6450,6230,8200,4420,6310,6305.58,0.46,0,-1131,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,936,15.33,0.74,12,0.12,407.00,8417.00,8040,20230905,-22.39,5350,20230726,16.64,7950,-21.51,20240227,6120,1.96,20240409,8040,-22.39,20230905,5350,16.64,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240722,090214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,90,2,1.43,5200400,820,1.21,6310,6400,6310,8200,4420,6310,6341.95,0.46,0,365,6736,6522,6416,6202,6096,6470,6150,75,1890,500,4660,10,1,15000000,960,15.72,0.76,12,0.01,407.00,8417.00,8040,20230905,-20.40,5350,20230726,19.63,7950,-19.50,20240227,6120,4.58,20240409,8040,-20.40,20230905,5350,19.63,20230726,1.32,N,006140,500,75 억,,68469,N,N,0,N,00,N
20240719,160212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,-330,5,-4.97,423510800,65613,183.40,6630,6630,6310,8630,4650,6640,6456.76,0.47,0,-1793,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,947,15.50,0.75,12,0.44,407.00,8417.00,8040,20230905,-21.52,5350,20230726,17.94,7950,-20.63,20240227,6120,3.10,20240409,8040,-21.52,20230905,5350,17.94,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,150213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,-180,5,-2.71,329116960,50672,141.64,6630,6630,6390,8630,4650,6640,6495.05,0.47,0,-1205,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,969,15.87,0.77,12,0.34,407.00,8417.00,8040,20230905,-19.65,5350,20230726,20.75,7950,-18.74,20240227,6120,5.56,20240409,8040,-19.65,20230905,5350,20.75,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,140214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-190,5,-2.86,320686080,49364,137.98,6630,6630,6390,8630,4650,6640,6496.36,0.47,0,-926,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,968,15.85,0.77,12,0.33,407.00,8417.00,8040,20230905,-19.78,5350,20230726,20.56,7950,-18.87,20240227,6120,5.39,20240409,8040,-19.78,20230905,5350,20.56,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,130211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-190,5,-2.86,310243520,47740,133.45,6630,6630,6390,8630,4650,6640,6498.61,0.47,0,-404,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,968,15.85,0.77,12,0.32,407.00,8417.00,8040,20230905,-19.78,5350,20230726,20.56,7950,-18.87,20240227,6120,5.39,20240409,8040,-19.78,20230905,5350,20.56,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,120210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-160,5,-2.41,299960660,46145,128.99,6630,6630,6390,8630,4650,6640,6500.39,0.47,0,-4,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,972,15.92,0.77,12,0.31,407.00,8417.00,8040,20230905,-19.40,5350,20230726,21.12,7950,-18.49,20240227,6120,5.88,20240409,8040,-19.40,20230905,5350,21.12,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,110212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,-210,5,-3.16,287381240,44195,123.54,6630,6630,6390,8630,4650,6640,6502.57,0.47,0,229,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,965,15.80,0.76,12,0.29,407.00,8417.00,8040,20230905,-20.02,5350,20230726,20.19,7950,-19.12,20240227,6120,5.07,20240409,8040,-20.02,20230905,5350,20.19,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,100200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-100,5,-1.51,197569040,30292,84.67,6630,6630,6490,8630,4650,6640,6522.15,0.47,0,7162,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,981,16.07,0.78,12,0.20,407.00,8417.00,8040,20230905,-18.66,5350,20230726,22.24,7950,-17.74,20240227,6120,6.86,20240409,8040,-18.66,20230905,5350,22.24,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240719,090222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,-10,5,-0.15,1087320,164,0.46,6630,6630,6630,8630,4650,6640,6630.00,0.47,0,0,6840,6740,6680,6580,6520,6710,6550,75,1990,500,4910,10,1,15000000,995,16.29,0.79,12,0.00,407.00,8417.00,8040,20230905,-17.54,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.34,N,006140,500,75 억,,70228,N,N,0,N,00,N
20240718,160210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-90,5,-1.34,223894060,33662,132.74,6660,6780,6620,8740,4720,6730,6651.24,0.48,0,-1104,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,996,16.31,0.79,12,0.22,407.00,8417.00,8040,20230905,-17.41,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,150212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-60,5,-0.89,215414280,32385,127.71,6660,6780,6620,8740,4720,6730,6651.67,0.48,0,-1138,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1001,16.39,0.79,12,0.22,407.00,8417.00,8040,20230905,-17.04,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,140210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-50,5,-0.74,200201190,30095,118.68,6660,6780,6620,8740,4720,6730,6652.31,0.48,0,-1264,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1002,16.41,0.79,12,0.20,407.00,8417.00,8040,20230905,-16.92,5350,20230726,24.86,7950,-15.97,20240227,6120,9.15,20240409,8040,-16.92,20230905,5350,24.86,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,130210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-60,5,-0.89,193059760,29025,114.46,6660,6780,6620,8740,4720,6730,6651.50,0.48,0,-1204,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1001,16.39,0.79,12,0.19,407.00,8417.00,8040,20230905,-17.04,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,120210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,0,3,0.00,170004500,25568,100.82,6660,6780,6620,8740,4720,6730,6649.11,0.48,0,-1888,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1010,16.54,0.80,12,0.17,407.00,8417.00,8040,20230905,-16.29,5350,20230726,25.79,7950,-15.35,20240227,6120,9.97,20240409,8040,-16.29,20230905,5350,25.79,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,110211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,10,2,0.15,168552810,25352,99.97,6660,6780,6620,8740,4720,6730,6648.50,0.48,0,-1877,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1011,16.56,0.80,12,0.17,407.00,8417.00,8040,20230905,-16.17,5350,20230726,25.98,7950,-15.22,20240227,6120,10.13,20240409,8040,-16.17,20230905,5350,25.98,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,100211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-10,5,-0.15,152703840,22995,90.68,6660,6780,6620,8740,4720,6730,6640.74,0.48,0,-1288,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1008,16.51,0.80,12,0.15,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240718,090213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-60,5,-0.89,2526530,379,1.49,6660,6670,6660,8740,4720,6730,6666.31,0.48,0,190,6923,6826,6763,6666,6603,6795,6635,75,2010,500,4980,10,1,15000000,1001,16.39,0.79,12,0.00,407.00,8417.00,8040,20230905,-17.04,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.32,N,006140,500,75 억,,71367,N,N,0,N,00,N
20240717,160216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,40,2,0.60,171082300,25293,108.20,6790,6860,6700,8690,4690,6690,6764.02,0.48,0,-721,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1010,16.54,0.80,12,0.17,407.00,8417.00,8040,20230905,-16.29,5350,20230726,25.79,7950,-15.35,20240227,6120,9.97,20240409,8040,-16.29,20230905,5350,25.79,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,150218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,30,2,0.45,160367870,23700,101.38,6790,6860,6700,8690,4690,6690,6766.58,0.48,0,-549,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1008,16.51,0.80,12,0.16,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,140218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,40,2,0.60,123442190,18212,77.91,6790,6860,6700,8690,4690,6690,6778.07,0.48,0,-1864,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1010,16.54,0.80,12,0.12,407.00,8417.00,8040,20230905,-16.29,5350,20230726,25.79,7950,-15.35,20240227,6120,9.97,20240409,8040,-16.29,20230905,5350,25.79,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,130218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,50,2,0.75,122064500,18007,77.03,6790,6860,6700,8690,4690,6690,6778.72,0.48,0,-1874,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1011,16.56,0.80,12,0.12,407.00,8417.00,8040,20230905,-16.17,5350,20230726,25.98,7950,-15.22,20240227,6120,10.13,20240409,8040,-16.17,20230905,5350,25.98,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,120217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,60,2,0.90,109019030,16067,68.73,6790,6860,6700,8690,4690,6690,6785.28,0.48,0,-2627,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1013,16.58,0.80,12,0.11,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,110217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6780,90,2,1.35,107506770,15842,67.77,6790,6860,6700,8690,4690,6690,6786.19,0.48,0,-2736,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1017,16.66,0.81,12,0.11,407.00,8417.00,8040,20230905,-15.67,5350,20230726,26.73,7950,-14.72,20240227,6120,10.78,20240409,8040,-15.67,20230905,5350,26.73,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,100217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6810,120,2,1.79,72389010,10640,45.51,6790,6860,6700,8690,4690,6690,6803.48,0.48,0,-2681,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1022,16.73,0.81,12,0.07,407.00,8417.00,8040,20230905,-15.30,5350,20230726,27.29,7950,-14.34,20240227,6120,11.27,20240409,8040,-15.30,20230905,5350,27.29,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240717,090202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,10,2,0.15,1207000,178,0.76,6790,6790,6700,8690,4690,6690,6780.90,0.48,0,0,6816,6752,6706,6642,6596,6730,6620,75,2000,500,4950,10,1,15000000,1005,16.46,0.80,12,0.00,407.00,8417.00,8040,20230905,-16.67,5350,20230726,25.23,7950,-15.72,20240227,6120,9.48,20240409,8040,-16.67,20230905,5350,25.23,20230726,1.31,N,006140,500,75 억,,71518,N,N,0,N,00,N
20240716,160217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,-100,5,-1.47,155442570,23216,90.68,6700,6770,6660,8820,4760,6790,6695.49,0.50,0,-2866,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1004,16.44,0.79,12,0.15,407.00,8417.00,8040,20230905,-16.79,5350,20230726,25.05,7950,-15.85,20240227,6120,9.31,20240409,8040,-16.79,20230905,5350,25.05,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,150220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-70,5,-1.03,121197450,18100,70.70,6700,6770,6660,8820,4760,6790,6695.99,0.50,0,-2216,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1008,16.51,0.80,12,0.12,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,140219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-40,5,-0.59,120861830,18050,70.50,6700,6770,6660,8820,4760,6790,6695.95,0.50,0,-2216,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1013,16.58,0.80,12,0.12,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,130219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-80,5,-1.18,109176370,16309,63.70,6700,6770,6660,8820,4760,6790,6694.24,0.50,0,-2138,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1007,16.49,0.80,12,0.11,407.00,8417.00,8040,20230905,-16.54,5350,20230726,25.42,7950,-15.60,20240227,6120,9.64,20240409,8040,-16.54,20230905,5350,25.42,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,120219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6730,-60,5,-0.88,100441650,15006,58.61,6700,6770,6660,8820,4760,6790,6693.43,0.50,0,-2134,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1010,16.54,0.80,12,0.10,407.00,8417.00,8040,20230905,-16.29,5350,20230726,25.79,7950,-15.35,20240227,6120,9.97,20240409,8040,-16.29,20230905,5350,25.79,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,110219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-130,5,-1.91,77025950,11513,44.97,6700,6750,6660,8820,4760,6790,6690.35,0.50,0,-1043,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,999,16.36,0.79,12,0.08,407.00,8417.00,8040,20230905,-17.16,5350,20230726,24.49,7950,-16.23,20240227,6120,8.82,20240409,8040,-17.16,20230905,5350,24.49,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,100218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-50,5,-0.74,34401310,5127,20.03,6700,6750,6690,8820,4760,6790,6709.83,0.50,0,1193,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1011,16.56,0.80,12,0.03,407.00,8417.00,8040,20230905,-16.17,5350,20230726,25.98,7950,-15.22,20240227,6120,10.13,20240409,8040,-16.17,20230905,5350,25.98,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240716,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-70,5,-1.03,8458200,1262,4.93,6700,6720,6700,8820,4760,6790,6702.22,0.50,0,124,6983,6886,6773,6676,6563,6830,6620,75,2030,500,5020,10,1,15000000,1008,16.51,0.80,12,0.01,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.32,N,006140,500,75 억,,74830,N,N,0,N,00,N
20240715,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,30,2,0.44,172011010,25552,101.71,6870,6870,6660,8780,4740,6760,6731.80,0.51,0,-1925,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1019,16.68,0.81,12,0.17,407.00,8417.00,8040,20230905,-15.55,5350,20230726,26.92,7950,-14.59,20240227,6120,10.95,20240409,8040,-15.55,20230905,5350,26.92,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,150216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,10,2,0.15,132651730,19729,78.53,6870,6870,6660,8780,4740,6760,6723.69,0.51,0,-305,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1016,16.63,0.80,12,0.13,407.00,8417.00,8040,20230905,-15.80,5350,20230726,26.54,7950,-14.84,20240227,6120,10.62,20240409,8040,-15.80,20230905,5350,26.54,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,140216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,0,3,0.00,107121650,15951,63.49,6870,6870,6660,8780,4740,6760,6715.67,0.51,0,-301,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1014,16.61,0.80,12,0.11,407.00,8417.00,8040,20230905,-15.92,5350,20230726,26.36,7950,-14.97,20240227,6120,10.46,20240409,8040,-15.92,20230905,5350,26.36,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,130216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-40,5,-0.59,73845050,11004,43.80,6870,6870,6660,8780,4740,6760,6710.75,0.51,0,7,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1008,16.51,0.80,12,0.07,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,120217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-50,5,-0.74,62771230,9350,37.22,6870,6870,6660,8780,4740,6760,6713.50,0.51,0,332,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1007,16.49,0.80,12,0.06,407.00,8417.00,8040,20230905,-16.54,5350,20230726,25.42,7950,-15.60,20240227,6120,9.64,20240409,8040,-16.54,20230905,5350,25.42,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,110216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-90,5,-1.33,54181350,8069,32.12,6870,6870,6660,8780,4740,6760,6714.75,0.51,0,-9,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1001,16.39,0.79,12,0.05,407.00,8417.00,8040,20230905,-17.04,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,100217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-50,5,-0.74,22675610,3362,13.38,6870,6870,6710,8780,4740,6760,6744.68,0.51,0,-125,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1007,16.49,0.80,12,0.02,407.00,8417.00,8040,20230905,-16.54,5350,20230726,25.42,7950,-15.60,20240227,6120,9.64,20240409,8040,-16.54,20230905,5350,25.42,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240715,090217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,60,2,0.89,2421750,355,1.41,6870,6870,6770,8780,4740,6760,6821.83,0.51,0,38,6946,6852,6776,6682,6606,6900,6730,75,2020,500,5000,10,1,15000000,1023,16.76,0.81,12,0.00,407.00,8417.00,8040,20230905,-15.17,5350,20230726,27.48,7950,-14.21,20240227,6120,11.44,20240409,8040,-15.17,20230905,5350,27.48,20230726,1.37,N,006140,500,75 억,,77021,N,N,0,N,00,N
20240712,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,10,2,0.15,169319170,25063,30.86,6700,6870,6700,8770,4730,6750,6755.74,0.50,0,1457,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1014,16.61,0.80,12,0.17,407.00,8417.00,8040,20230905,-15.92,5350,20230726,26.36,7950,-14.97,20240227,6120,10.46,20240409,8040,-15.92,20230905,5350,26.36,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,150215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,0,3,0.00,162793650,24096,29.67,6700,6870,6700,8770,4730,6750,6756.04,0.50,0,1581,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1013,16.58,0.80,12,0.16,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,140217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-30,5,-0.44,148724240,22010,27.10,6700,6870,6700,8770,4730,6750,6757.12,0.50,0,2108,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1008,16.51,0.80,12,0.15,407.00,8417.00,8040,20230905,-16.42,5350,20230726,25.61,7950,-15.47,20240227,6120,9.80,20240409,8040,-16.42,20230905,5350,25.61,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,130216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,0,3,0.00,105716550,15624,19.24,6700,6870,6700,8770,4730,6750,6766.29,0.50,0,1835,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1013,16.58,0.80,12,0.10,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,120217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,40,2,0.59,92014810,13597,16.74,6700,6870,6700,8770,4730,6750,6767.29,0.50,0,1313,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1019,16.68,0.81,12,0.09,407.00,8417.00,8040,20230905,-15.55,5350,20230726,26.92,7950,-14.59,20240227,6120,10.95,20240409,8040,-15.55,20230905,5350,26.92,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,0,3,0.00,82808280,12235,15.06,6700,6870,6700,8770,4730,6750,6768.15,0.50,0,872,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1013,16.58,0.80,12,0.08,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,100216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,0,3,0.00,61020570,9007,11.09,6700,6870,6700,8770,4730,6750,6774.79,0.50,0,-380,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1013,16.58,0.80,12,0.06,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240712,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-40,5,-0.59,1629260,243,0.30,6700,6710,6700,8770,4730,6750,6704.77,0.50,0,0,7170,6960,6780,6570,6390,7065,6675,75,2020,500,4990,10,1,15000000,1007,16.49,0.80,12,0.00,407.00,8417.00,8040,20230905,-16.54,5350,20230726,25.42,7950,-15.60,20240227,6120,9.64,20240409,8040,-16.54,20230905,5350,25.42,20230726,1.37,N,006140,500,75 억,,75456,N,N,0,N,00,N
20240711,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,120,2,1.81,550201700,81008,840.51,6610,6990,6600,8610,4650,6630,6791.96,0.55,0,-7380,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1013,16.58,0.80,12,0.54,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,150217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,140,2,2.11,533846300,78581,815.32,6610,6990,6600,8610,4650,6630,6793.58,0.55,0,-7422,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1016,16.63,0.80,12,0.52,407.00,8417.00,8040,20230905,-15.80,5350,20230726,26.54,7950,-14.84,20240227,6120,10.62,20240409,8040,-15.80,20230905,5350,26.54,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,140216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,120,2,1.81,497551420,73213,759.63,6610,6990,6600,8610,4650,6630,6795.94,0.55,0,-7005,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1013,16.58,0.80,12,0.49,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,130216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,130,2,1.96,460480980,67703,702.46,6610,6990,6600,8610,4650,6630,6801.49,0.55,0,-7258,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1014,16.61,0.80,12,0.45,407.00,8417.00,8040,20230905,-15.92,5350,20230726,26.36,7950,-14.97,20240227,6120,10.46,20240409,8040,-15.92,20230905,5350,26.36,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,110,2,1.66,225606000,33444,347.00,6610,6840,6600,8610,4650,6630,6745.78,0.55,0,-1412,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1011,16.56,0.80,12,0.22,407.00,8417.00,8040,20230905,-16.17,5350,20230726,25.98,7950,-15.22,20240227,6120,10.13,20240409,8040,-16.17,20230905,5350,25.98,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,120,2,1.81,200385360,29699,308.14,6610,6840,6600,8610,4650,6630,6747.21,0.55,0,-1603,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,1013,16.58,0.80,12,0.20,407.00,8417.00,8040,20230905,-16.04,5350,20230726,26.17,7950,-15.09,20240227,6120,10.29,20240409,8040,-16.04,20230905,5350,26.17,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,100214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,20,2,0.30,22592630,3402,35.30,6610,6670,6600,8610,4650,6630,6640.98,0.55,0,146,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,998,16.34,0.79,12,0.02,407.00,8417.00,8040,20230905,-17.29,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240711,090214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,10,2,0.15,1119500,169,1.75,6610,6640,6610,8610,4650,6630,6624.26,0.55,0,97,6736,6682,6636,6582,6536,6680,6580,75,1980,500,4900,10,1,15000000,996,16.31,0.79,12,0.00,407.00,8417.00,8040,20230905,-17.41,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.38,N,006140,500,75 억,,82908,N,N,0,N,00,N
20240710,160215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,20,2,0.30,63681100,9588,62.40,6630,6690,6590,8590,4630,6610,6641.76,0.56,0,-506,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,995,16.29,0.79,12,0.06,407.00,8417.00,8040,20230905,-17.54,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,150215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,60,2,0.91,60573290,9119,59.35,6630,6690,6590,8590,4630,6610,6642.54,0.56,0,-459,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,1001,16.39,0.79,12,0.06,407.00,8417.00,8040,20230905,-17.04,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,140215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,40,2,0.61,40205870,6066,39.48,6630,6690,6590,8590,4630,6610,6628.07,0.56,0,90,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,998,16.34,0.79,12,0.04,407.00,8417.00,8040,20230905,-17.29,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,130215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,40,2,0.61,34779670,5251,34.17,6630,6650,6590,8590,4630,6610,6623.44,0.56,0,120,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,998,16.34,0.79,12,0.04,407.00,8417.00,8040,20230905,-17.29,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,120214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,20,2,0.30,27323040,4129,26.87,6630,6650,6590,8590,4630,6610,6617.35,0.56,0,138,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,995,16.29,0.79,12,0.03,407.00,8417.00,8040,20230905,-17.54,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,110216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,20,2,0.30,14601910,2211,14.39,6630,6630,6590,8590,4630,6610,6604.21,0.56,0,138,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,995,16.29,0.79,12,0.01,407.00,8417.00,8040,20230905,-17.54,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,100214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,0,3,0.00,6821390,1034,6.73,6630,6630,6590,8590,4630,6610,6597.09,0.56,0,-33,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,992,16.24,0.79,12,0.01,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240710,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,10,2,0.15,887110,134,0.87,6630,6630,6620,8590,4630,6610,6620.22,0.56,0,-34,6683,6646,6613,6576,6543,6665,6595,75,1980,500,4890,10,1,15000000,993,16.27,0.79,12,0.00,407.00,8417.00,8040,20230905,-17.66,5350,20230726,23.74,7950,-16.73,20240227,6120,8.17,20240409,8040,-17.66,20230905,5350,23.74,20230726,1.39,N,006140,500,75 억,,83414,N,N,0,N,00,N
20240709,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,10,2,0.15,101449400,15366,94.02,6590,6650,6580,8580,4620,6600,6602.20,0.55,0,165,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,992,16.24,0.79,12,0.10,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,150215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,10,2,0.15,99188780,15024,91.93,6590,6650,6580,8580,4620,6600,6602.02,0.55,0,76,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,992,16.24,0.79,12,0.10,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,140215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,0,3,0.00,97073280,14704,89.97,6590,6650,6580,8580,4620,6600,6601.83,0.55,0,-8,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,990,16.22,0.78,12,0.10,407.00,8417.00,8040,20230905,-17.91,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,130215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,40,2,0.61,88629820,13428,82.16,6590,6640,6580,8580,4620,6600,6600.37,0.55,0,-71,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,996,16.31,0.79,12,0.09,407.00,8417.00,8040,20230905,-17.41,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,120216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,10,2,0.15,60328710,9155,56.02,6590,6640,6580,8580,4620,6600,6589.70,0.55,0,-101,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,992,16.24,0.79,12,0.06,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,110215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,20,2,0.30,52213060,7928,48.51,6590,6640,6580,8580,4620,6600,6585.91,0.55,0,-101,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,993,16.27,0.79,12,0.05,407.00,8417.00,8040,20230905,-17.66,5350,20230726,23.74,7950,-16.73,20240227,6120,8.17,20240409,8040,-17.66,20230905,5350,23.74,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,100214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,0,3,0.00,47961910,7284,44.57,6590,6640,6580,8580,4620,6600,6584.56,0.55,0,-213,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,990,16.22,0.78,12,0.05,407.00,8417.00,8040,20230905,-17.91,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240709,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,30,2,0.45,2187920,332,2.03,6590,6630,6590,8580,4620,6600,6590.12,0.55,0,-35,6780,6690,6640,6550,6500,6665,6525,75,1980,500,4880,10,1,15000000,995,16.29,0.79,12,0.00,407.00,8417.00,8040,20230905,-17.54,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.41,N,006140,500,75 억,,82934,N,N,0,N,00,N
20240708,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-50,5,-0.75,104011980,15700,100.69,6730,6730,6590,8640,4660,6650,6625.18,0.55,0,417,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,990,16.22,0.78,12,0.10,407.00,8417.00,8040,20230905,-17.91,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,150214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-40,5,-0.60,72469410,10921,70.04,6730,6730,6590,8640,4660,6650,6635.79,0.55,0,225,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,992,16.24,0.79,12,0.07,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,140215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-40,5,-0.60,59979680,9032,57.92,6730,6730,6590,8640,4660,6650,6640.80,0.55,0,573,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,992,16.24,0.79,12,0.06,407.00,8417.00,8040,20230905,-17.79,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,130213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-50,5,-0.75,55858850,8408,53.92,6730,6730,6590,8640,4660,6650,6643.54,0.55,0,635,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,990,16.22,0.78,12,0.06,407.00,8417.00,8040,20230905,-17.91,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,120214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-50,5,-0.75,52573740,7910,50.73,6730,6730,6590,8640,4660,6650,6646.49,0.55,0,638,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,990,16.22,0.78,12,0.05,407.00,8417.00,8040,20230905,-17.91,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,110213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,-30,5,-0.45,33602790,5037,32.30,6730,6730,6620,8640,4660,6650,6671.19,0.55,0,-953,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,993,16.27,0.79,12,0.03,407.00,8417.00,8040,20230905,-17.66,5350,20230726,23.74,7950,-16.73,20240227,6120,8.17,20240409,8040,-17.66,20230905,5350,23.74,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,100213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,30,2,0.45,21702740,3248,20.83,6730,6730,6640,8640,4660,6650,6681.88,0.55,0,-881,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,1002,16.41,0.79,12,0.02,407.00,8417.00,8040,20230905,-16.92,5350,20230726,24.86,7950,-15.97,20240227,6120,9.15,20240409,8040,-16.92,20230905,5350,24.86,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240708,090214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,60,2,0.90,3765920,561,3.60,6730,6730,6700,8640,4660,6650,6712.87,0.55,0,-303,6776,6712,6636,6572,6496,6745,6605,75,1990,500,4920,10,1,15000000,1007,16.49,0.80,12,0.00,407.00,8417.00,8040,20230905,-16.54,5350,20230726,25.42,7950,-15.60,20240227,6120,9.64,20240409,8040,-16.54,20230905,5350,25.42,20230726,1.45,N,006140,500,75 억,,82517,N,N,0,N,00,N
20240705,160213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,80,2,1.22,102760160,15509,64.82,6560,6700,6560,8540,4600,6570,6625.77,0.55,0,1310,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,998,16.34,0.79,12,0.10,407.00,8417.00,8080,20230629,-17.70,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,150214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,80,2,1.22,97544690,14724,61.54,6560,6700,6560,8540,4600,6570,6624.88,0.55,0,1471,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,998,16.34,0.79,12,0.10,407.00,8417.00,8080,20230629,-17.70,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,140214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,60,2,0.91,87373850,13193,55.14,6560,6700,6560,8540,4600,6570,6622.74,0.55,0,1568,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,995,16.29,0.79,12,0.09,407.00,8417.00,8080,20230629,-17.95,5350,20230726,23.93,7950,-16.60,20240227,6120,8.33,20240409,8040,-17.54,20230905,5350,23.93,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,130213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,70,2,1.07,81609120,12323,51.51,6560,6700,6560,8540,4600,6570,6622.50,0.55,0,1293,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,996,16.31,0.79,12,0.08,407.00,8417.00,8080,20230629,-17.82,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,120214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,70,2,1.07,79497600,12005,50.18,6560,6700,6560,8540,4600,6570,6622.04,0.55,0,980,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,996,16.31,0.79,12,0.08,407.00,8417.00,8080,20230629,-17.82,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,110212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,70,2,1.07,69791850,10537,44.04,6560,6700,6560,8540,4600,6570,6623.50,0.55,0,583,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,996,16.31,0.79,12,0.07,407.00,8417.00,8080,20230629,-17.82,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,100213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,80,2,1.22,56793180,8582,35.87,6560,6700,6560,8540,4600,6570,6617.71,0.55,0,385,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,998,16.34,0.79,12,0.06,407.00,8417.00,8080,20230629,-17.70,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240705,090213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,0,3,0.00,2363930,360,1.50,6560,6570,6560,8540,4600,6570,6566.47,0.55,0,233,6670,6620,6590,6540,6510,6610,6530,75,1970,500,4860,10,1,15000000,986,16.14,0.78,12,0.00,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.48,N,006140,500,75 억,,82915,N,N,0,N,00,N
20240704,160212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,0,3,0.00,156105170,23740,127.14,6570,6640,6560,8540,4600,6570,6575.79,0.57,0,-2287,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,986,16.14,0.78,12,0.16,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,150213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,30,2,0.46,140975270,21438,114.81,6570,6640,6560,8540,4600,6570,6575.95,0.57,0,-2029,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,990,16.22,0.78,12,0.14,407.00,8417.00,8080,20230629,-18.32,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,140213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,10,2,0.15,127699220,19419,104.00,6570,6640,6560,8540,4600,6570,6575.99,0.57,0,-1980,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,987,16.17,0.78,12,0.13,407.00,8417.00,8080,20230629,-18.56,5350,20230726,22.99,7950,-17.23,20240227,6120,7.52,20240409,8040,-18.16,20230905,5350,22.99,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,130214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6620,50,2,0.76,115016800,17493,93.69,6570,6640,6560,8540,4600,6570,6575.02,0.57,0,-2293,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,993,16.27,0.79,12,0.12,407.00,8417.00,8080,20230629,-18.07,5350,20230726,23.74,7950,-16.73,20240227,6120,8.17,20240409,8040,-17.66,20230905,5350,23.74,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,120213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,40,2,0.61,112638220,17133,91.76,6570,6640,6560,8540,4600,6570,6574.34,0.57,0,-2238,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,992,16.24,0.79,12,0.11,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,110213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,40,2,0.61,101874450,15503,83.03,6570,6640,6560,8540,4600,6570,6571.27,0.57,0,-1757,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,992,16.24,0.79,12,0.10,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,100213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,20,2,0.30,57919470,8811,47.19,6570,6640,6570,8540,4600,6570,6573.54,0.57,0,-1263,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,989,16.19,0.78,12,0.06,407.00,8417.00,8080,20230629,-18.44,5350,20230726,23.18,7950,-17.11,20240227,6120,7.68,20240409,8040,-18.03,20230905,5350,23.18,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240704,090213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,0,3,0.00,20925450,3185,17.06,6570,6570,6570,8540,4600,6570,6570.00,0.57,0,0,6730,6650,6610,6530,6490,6630,6510,75,1970,500,4860,10,1,15000000,986,16.14,0.78,12,0.02,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.53,N,006140,500,75 억,,85202,N,N,0,N,00,N
20240703,160212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-10,5,-0.15,122812200,18632,59.88,6580,6690,6570,8550,4610,6580,6591.47,0.59,0,-3144,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,986,16.14,0.78,12,0.12,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,150213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-10,5,-0.15,105385340,15982,51.37,6580,6690,6570,8550,4610,6580,6594.00,0.59,0,-2509,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,986,16.14,0.78,12,0.11,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,140212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,0,3,0.00,80031730,12128,38.98,6580,6690,6580,8550,4610,6580,6598.92,0.59,0,-1974,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,987,16.17,0.78,12,0.08,407.00,8417.00,8080,20230629,-18.56,5350,20230726,22.99,7950,-17.23,20240227,6120,7.52,20240409,8040,-18.16,20230905,5350,22.99,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,130212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,10,2,0.15,64843130,9820,31.56,6580,6690,6580,8550,4610,6580,6603.17,0.59,0,-799,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,989,16.19,0.78,12,0.07,407.00,8417.00,8080,20230629,-18.44,5350,20230726,23.18,7950,-17.11,20240227,6120,7.68,20240409,8040,-18.03,20230905,5350,23.18,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,120212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,30,2,0.46,50993410,7720,24.81,6580,6690,6580,8550,4610,6580,6605.36,0.59,0,-503,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,992,16.24,0.79,12,0.05,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,110213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,20,2,0.30,37560500,5683,18.27,6580,6690,6580,8550,4610,6580,6609.27,0.59,0,-424,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,990,16.22,0.78,12,0.04,407.00,8417.00,8080,20230629,-18.32,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,100213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,30,2,0.46,18537770,2800,9.00,6580,6690,6580,8550,4610,6580,6620.63,0.59,0,-412,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,992,16.24,0.79,12,0.02,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240703,090213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,10,2,0.15,5743470,872,2.80,6580,6620,6580,8550,4610,6580,6586.55,0.59,0,141,6720,6650,6600,6530,6480,6625,6505,75,1970,500,4860,10,1,15000000,989,16.19,0.78,12,0.01,407.00,8417.00,8080,20230629,-18.44,5350,20230726,23.18,7950,-17.11,20240227,6120,7.68,20240409,8040,-18.03,20230905,5350,23.18,20230726,1.53,N,006140,500,75 억,,88346,N,N,0,N,00,N
20240702,160212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-90,5,-1.35,202739300,30796,209.27,6610,6670,6550,8670,4670,6670,6583.30,0.60,0,-1570,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,987,16.17,0.78,12,0.21,407.00,8417.00,8080,20230629,-18.56,5350,20230726,22.99,7950,-17.23,20240227,6120,7.52,20240409,8040,-18.16,20230905,5350,22.99,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,150212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-70,5,-1.05,196175880,29799,202.49,6610,6670,6550,8670,4670,6670,6583.30,0.60,0,-1610,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,990,16.22,0.78,12,0.20,407.00,8417.00,8080,20230629,-18.32,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,140212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,-90,5,-1.35,189633410,28805,195.74,6610,6670,6550,8670,4670,6670,6583.35,0.60,0,-1859,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,987,16.17,0.78,12,0.19,407.00,8417.00,8080,20230629,-18.56,5350,20230726,22.99,7950,-17.23,20240227,6120,7.52,20240409,8040,-18.16,20230905,5350,22.99,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,130212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-100,5,-1.50,175115210,26599,180.75,6610,6670,6550,8670,4670,6670,6583.53,0.60,0,-2688,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,986,16.14,0.78,12,0.18,407.00,8417.00,8080,20230629,-18.69,5350,20230726,22.80,7950,-17.36,20240227,6120,7.35,20240409,8040,-18.28,20230905,5350,22.80,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,120213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-60,5,-0.90,147282310,22366,151.98,6610,6670,6550,8670,4670,6670,6585.10,0.60,0,-2992,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,992,16.24,0.79,12,0.15,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,110212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-70,5,-1.05,131377890,19957,135.61,6610,6670,6550,8670,4670,6670,6583.05,0.60,0,-3858,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,990,16.22,0.78,12,0.13,407.00,8417.00,8080,20230629,-18.32,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,100212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6590,-80,5,-1.20,113589130,17256,117.26,6610,6670,6550,8670,4670,6670,6582.59,0.60,0,-4903,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,989,16.19,0.78,12,0.12,407.00,8417.00,8080,20230629,-18.44,5350,20230726,23.18,7950,-17.11,20240227,6120,7.68,20240409,8040,-18.03,20230905,5350,23.18,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240702,090212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-60,5,-0.90,779980,118,0.80,6610,6610,6610,8670,4670,6670,6610.00,0.60,0,-17,6776,6722,6646,6592,6516,6750,6620,75,2000,500,4930,10,1,15000000,992,16.24,0.79,12,0.00,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.55,N,006140,500,75 억,,89892,N,N,0,N,00,N
20240701,160212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,10,2,0.15,97191720,14666,91.87,6570,6700,6570,8650,4670,6660,6627.01,0.60,0,-267,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,1001,16.39,0.79,12,0.10,407.00,8417.00,8080,20230629,-17.45,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,150212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,10,2,0.15,92584330,13974,87.54,6570,6700,6570,8650,4670,6660,6625.47,0.60,0,-174,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,1001,16.39,0.79,12,0.09,407.00,8417.00,8080,20230629,-17.45,5350,20230726,24.67,7950,-16.10,20240227,6120,8.99,20240409,8040,-17.04,20230905,5350,24.67,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,140211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-10,5,-0.15,54130830,8197,51.35,6570,6660,6570,8650,4670,6660,6603.74,0.60,0,469,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,998,16.34,0.79,12,0.05,407.00,8417.00,8080,20230629,-17.70,5350,20230726,24.30,7950,-16.35,20240227,6120,8.66,20240409,8040,-17.29,20230905,5350,24.30,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,130212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-50,5,-0.75,51497410,7800,48.86,6570,6660,6570,8650,4670,6660,6602.23,0.60,0,541,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,992,16.24,0.79,12,0.05,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,120213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-20,5,-0.30,45579000,6905,43.26,6570,6660,6570,8650,4670,6660,6600.87,0.60,0,477,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,996,16.31,0.79,12,0.05,407.00,8417.00,8080,20230629,-17.82,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,110211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-20,5,-0.30,43791570,6635,41.56,6570,6660,6570,8650,4670,6660,6600.09,0.60,0,477,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,996,16.31,0.79,12,0.04,407.00,8417.00,8080,20230629,-17.82,5350,20230726,24.11,7950,-16.48,20240227,6120,8.50,20240409,8040,-17.41,20230905,5350,24.11,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,100212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-50,5,-0.75,24515350,3715,23.27,6570,6660,6570,8650,4670,6660,6599.02,0.60,0,278,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,992,16.24,0.79,12,0.02,407.00,8417.00,8080,20230629,-18.19,5350,20230726,23.55,7950,-16.86,20240227,6120,8.01,20240409,8040,-17.79,20230905,5350,23.55,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N
20240701,090212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6600,-60,5,-0.90,8163900,1242,7.78,6570,6660,6570,8650,4670,6660,6573.19,0.60,0,109,6740,6700,6650,6610,6560,6720,6630,75,1990,500,4920,10,1,15000000,990,16.22,0.78,12,0.01,407.00,8417.00,8080,20230629,-18.32,5350,20230726,23.36,7950,-16.98,20240227,6120,7.84,20240409,8040,-17.91,20230905,5350,23.36,20230726,1.57,N,006140,500,75 억,,90153,N,N,0,N,00,N