KissMeData/214680/price/prices-20240601.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
20240628,161013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,115,2,3.15,11892174165,3095799,267.29,3740,3940,3725,4750,2560,3655,3841.55,0.28,0,192270,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2780,-130.00,3.46,12,4.20,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,5.27,N,214680,100,73 억,,208986,N,N,66,N,00,N
20240628,151025,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3750,95,2,2.60,11554365005,3006131,259.54,3740,3940,3725,4750,2560,3655,3843.60,0.28,0,203164,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2765,-129.31,3.44,12,4.08,-29.00,1091.00,7590,20230912,-50.59,2500,20230726,50.00,5090,-26.33,20240109,2925,28.21,20240416,7590,-50.59,20230912,2500,50.00,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,141025,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3760,105,2,2.87,11091268275,2882803,248.90,3740,3940,3725,4750,2560,3655,3847.39,0.28,0,211395,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2772,-129.66,3.45,12,3.91,-29.00,1091.00,7590,20230912,-50.46,2500,20230726,50.40,5090,-26.13,20240109,2925,28.55,20240416,7590,-50.46,20230912,2500,50.40,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,131024,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,140,2,3.83,10298800890,2672292,230.72,3740,3940,3725,4750,2560,3655,3853.92,0.28,0,213917,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2798,-130.86,3.48,12,3.62,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,121022,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3815,160,2,4.38,9813893560,2544808,219.71,3740,3940,3725,4750,2560,3655,3856.44,0.28,0,223685,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2813,-131.55,3.50,12,3.45,-29.00,1091.00,7590,20230912,-49.74,2500,20230726,52.60,5090,-25.05,20240109,2925,30.43,20240416,7590,-49.74,20230912,2500,52.60,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,111005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3810,155,2,4.24,9029605965,2337994,201.86,3740,3940,3725,4750,2560,3655,3862.12,0.28,0,238433,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2809,-131.38,3.49,12,3.17,-29.00,1091.00,7590,20230912,-49.80,2500,20230726,52.40,5090,-25.15,20240109,2925,30.26,20240416,7590,-49.80,20230912,2500,52.40,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,101001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3880,225,2,6.16,7268889455,1878749,162.21,3740,3940,3725,4750,2560,3655,3869.01,0.28,0,201006,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2861,-133.79,3.56,12,2.55,-29.00,1091.00,7590,20230912,-48.88,2500,20230726,55.20,5090,-23.77,20240109,2925,32.65,20240416,7590,-48.88,20230912,2500,55.20,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240628,091004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3935,280,2,7.66,3462984930,895767,77.34,3740,3940,3725,4750,2560,3655,3865.94,0.28,0,222677,3835,3745,3680,3590,3525,3712,3557,74,1095,100,2550,5,1,73727108,2901,-135.69,3.61,12,1.21,-29.00,1091.00,7590,20230912,-48.16,2500,20230726,57.40,5090,-22.69,20240109,2925,34.53,20240416,7590,-48.16,20230912,2500,57.40,20230726,5.27,N,214680,100,73 억,,208986,N,N,56,N,00,N
20240627,160957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3655,-55,5,-1.48,4227217255,1143295,102.95,3700,3770,3615,4820,2600,3710,3697.52,0.38,0,-71185,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2695,-126.03,3.35,12,1.55,-29.00,1091.00,7590,20230912,-51.84,2500,20230726,46.20,5090,-28.19,20240109,2925,24.96,20240416,7590,-51.84,20230912,2500,46.20,20230726,5.36,N,214680,100,73 억,,280024,N,N,56,N,00,N
20240627,151003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3675,-35,5,-0.94,4096829245,1107658,99.74,3700,3770,3615,4820,2600,3710,3698.63,0.38,0,-67114,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2709,-126.72,3.37,12,1.50,-29.00,1091.00,7590,20230912,-51.58,2500,20230726,47.00,5090,-27.80,20240109,2925,25.64,20240416,7590,-51.58,20230912,2500,47.00,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,141001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3715,5,2,0.13,3504686965,946701,85.25,3700,3770,3615,4820,2600,3710,3701.99,0.38,0,-6643,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2739,-128.10,3.41,12,1.28,-29.00,1091.00,7590,20230912,-51.05,2500,20230726,48.60,5090,-27.01,20240109,2925,27.01,20240416,7590,-51.05,20230912,2500,48.60,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,131000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3740,30,2,0.81,3086303695,834540,75.15,3700,3770,3615,4820,2600,3710,3698.19,0.38,0,-5565,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2757,-128.97,3.43,12,1.13,-29.00,1091.00,7590,20230912,-50.72,2500,20230726,49.60,5090,-26.52,20240109,2925,27.86,20240416,7590,-50.72,20230912,2500,49.60,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,121003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3720,10,2,0.27,2690704900,728905,65.64,3700,3760,3615,4820,2600,3710,3691.40,0.38,0,-40236,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2743,-128.28,3.41,12,0.99,-29.00,1091.00,7590,20230912,-50.99,2500,20230726,48.80,5090,-26.92,20240109,2925,27.18,20240416,7590,-50.99,20230912,2500,48.80,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,111002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3745,35,2,0.94,2222437820,603277,54.32,3700,3760,3615,4820,2600,3710,3683.89,0.38,0,-3653,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2761,-129.14,3.43,12,0.82,-29.00,1091.00,7590,20230912,-50.66,2500,20230726,49.80,5090,-26.42,20240109,2925,28.03,20240416,7590,-50.66,20230912,2500,49.80,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,101002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3670,-40,5,-1.08,1084619470,295294,26.59,3700,3710,3645,4820,2600,3710,3672.86,0.38,0,17109,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2706,-126.55,3.36,12,0.40,-29.00,1091.00,7590,20230912,-51.65,2500,20230726,46.80,5090,-27.90,20240109,2925,25.47,20240416,7590,-51.65,20230912,2500,46.80,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240627,091002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3680,-30,5,-0.81,252718800,68456,6.16,3700,3710,3675,4820,2600,3710,3691.37,0.38,0,-26555,3826,3767,3736,3677,3646,3752,3662,74,1110,100,2590,5,1,73727108,2713,-126.90,3.37,12,0.09,-29.00,1091.00,7590,20230912,-51.52,2500,20230726,47.20,5090,-27.70,20240109,2925,25.81,20240416,7590,-51.52,20230912,2500,47.20,20230726,5.36,N,214680,100,73 억,,280024,N,N,117,N,00,N
20240626,160958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3710,-45,5,-1.20,3983603490,1064340,59.61,3725,3795,3705,4880,2630,3755,3743.08,0.25,0,98231,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2735,-127.93,3.40,12,1.44,-29.00,1091.00,7590,20230912,-51.12,2500,20230726,48.40,5090,-27.11,20240109,2925,26.84,20240416,7590,-51.12,20230912,2500,48.40,20230726,5.29,N,214680,100,73 억,,181657,N,N,117,N,00,N
20240626,151002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3745,-10,5,-0.27,3493202005,932500,52.22,3725,3795,3705,4880,2630,3755,3746.06,0.25,0,93412,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2761,-129.14,3.43,12,1.26,-29.00,1091.00,7590,20230912,-50.66,2500,20230726,49.80,5090,-26.42,20240109,2925,28.03,20240416,7590,-50.66,20230912,2500,49.80,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,140959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,15,2,0.40,2678127940,716252,40.11,3725,3780,3705,4880,2630,3755,3739.08,0.25,0,32730,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2780,-130.00,3.46,12,0.97,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,131000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3745,-10,5,-0.27,2387907140,639055,35.79,3725,3780,3705,4880,2630,3755,3736.62,0.25,0,30882,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2761,-129.14,3.43,12,0.87,-29.00,1091.00,7590,20230912,-50.66,2500,20230726,49.80,5090,-26.42,20240109,2925,28.03,20240416,7590,-50.66,20230912,2500,49.80,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,120959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3730,-25,5,-0.67,2148894900,574995,32.20,3725,3780,3705,4880,2630,3755,3737.24,0.25,0,30855,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2750,-128.62,3.42,12,0.78,-29.00,1091.00,7590,20230912,-50.86,2500,20230726,49.20,5090,-26.72,20240109,2925,27.52,20240416,7590,-50.86,20230912,2500,49.20,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,111000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,15,2,0.40,1820413785,487504,27.30,3725,3780,3705,4880,2630,3755,3734.15,0.25,0,37899,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2780,-130.00,3.46,12,0.66,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,100958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,-20,5,-0.53,1356363560,363342,20.35,3725,3780,3705,4880,2630,3755,3733.02,0.25,0,33156,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2754,-128.79,3.42,12,0.49,-29.00,1091.00,7590,20230912,-50.79,2500,20230726,49.40,5090,-26.62,20240109,2925,27.69,20240416,7590,-50.79,20230912,2500,49.40,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240626,091000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,-20,5,-0.53,363401805,97547,5.46,3725,3750,3705,4880,2630,3755,3725.38,0.25,0,12974,3935,3845,3720,3630,3505,3890,3675,74,1125,100,2620,5,1,73727108,2754,-128.79,3.42,12,0.13,-29.00,1091.00,7590,20230912,-50.79,2500,20230726,49.40,5090,-26.62,20240109,2925,27.69,20240416,7590,-50.79,20230912,2500,49.40,20230726,5.29,N,214680,100,73 억,,181657,N,N,55,N,00,N
20240625,160957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3755,80,2,2.18,6543691170,1757829,23.07,3635,3810,3595,4775,2575,3675,3722.55,0.20,0,34595,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2768,-129.48,3.44,12,2.38,-29.00,1091.00,7590,20230912,-50.53,2500,20230726,50.20,5090,-26.23,20240109,2925,28.38,20240416,7590,-50.53,20230912,2500,50.20,20230726,5.31,N,214680,100,73 억,,146537,N,N,55,N,00,N
20240625,150955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3730,55,2,1.50,6148081055,1652200,21.69,3635,3810,3595,4775,2575,3675,3721.15,0.20,0,68168,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2750,-128.62,3.42,12,2.24,-29.00,1091.00,7590,20230912,-50.86,2500,20230726,49.20,5090,-26.72,20240109,2925,27.52,20240416,7590,-50.86,20230912,2500,49.20,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,140958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3760,85,2,2.31,5502324325,1479018,19.41,3635,3810,3595,4775,2575,3675,3720.26,0.20,0,112184,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2772,-129.66,3.45,12,2.01,-29.00,1091.00,7590,20230912,-50.46,2500,20230726,50.40,5090,-26.13,20240109,2925,28.55,20240416,7590,-50.46,20230912,2500,50.40,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,130959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,120,2,3.27,4599603940,1240273,16.28,3635,3795,3595,4775,2575,3675,3708.54,0.20,0,124289,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2798,-130.86,3.48,12,1.68,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,121001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3750,75,2,2.04,3984540035,1076367,14.13,3635,3765,3595,4775,2575,3675,3701.84,0.20,0,46794,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2765,-129.31,3.44,12,1.46,-29.00,1091.00,7590,20230912,-50.59,2500,20230726,50.00,5090,-26.33,20240109,2925,28.21,20240416,7590,-50.59,20230912,2500,50.00,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,110959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3725,50,2,1.36,3336116655,901850,11.84,3635,3765,3595,4775,2575,3675,3699.19,0.20,0,19926,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2746,-128.45,3.41,12,1.22,-29.00,1091.00,7590,20230912,-50.92,2500,20230726,49.00,5090,-26.82,20240109,2925,27.35,20240416,7590,-50.92,20230912,2500,49.00,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,100957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3690,15,2,0.41,2322873930,628179,8.25,3635,3765,3595,4775,2575,3675,3697.79,0.20,0,44255,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2721,-127.24,3.38,12,0.85,-29.00,1091.00,7590,20230912,-51.38,2500,20230726,47.60,5090,-27.50,20240109,2925,26.15,20240416,7590,-51.38,20230912,2500,47.60,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240625,090957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3710,35,2,0.95,536420665,146615,1.92,3635,3715,3595,4775,2575,3675,3658.70,0.20,0,9704,4221,3947,3806,3532,3391,3877,3462,74,1100,100,2570,5,1,73727108,2735,-127.93,3.40,12,0.20,-29.00,1091.00,7590,20230912,-51.12,2500,20230726,48.40,5090,-27.11,20240109,2925,26.84,20240416,7590,-51.12,20230912,2500,48.40,20230726,5.31,N,214680,100,73 억,,146537,N,N,41,N,00,N
20240624,160954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3675,145,2,4.11,29395767625,7570283,982.97,3840,4080,3665,4585,2475,3530,3883.35,0.64,0,-326592,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2709,-126.72,3.37,12,10.27,-29.00,1091.00,7590,20230912,-51.58,2500,20230726,47.00,5090,-27.80,20240109,2925,25.64,20240416,7590,-51.58,20230912,2500,47.00,20230726,5.23,N,214680,100,73 억,,473477,N,N,41,N,00,N
20240624,150954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3710,180,2,5.10,28614549360,7358196,955.43,3840,4080,3695,4585,2475,3530,3888.80,0.64,0,-356470,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2735,-127.93,3.40,12,9.98,-29.00,1091.00,7590,20230912,-51.12,2500,20230726,48.40,5090,-27.11,20240109,2925,26.84,20240416,7590,-51.12,20230912,2500,48.40,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,140955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,265,2,7.51,27261824675,6997387,908.58,3840,4080,3730,4585,2475,3530,3896.00,0.64,0,-355935,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2798,-130.86,3.48,12,9.49,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,130953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3775,245,2,6.94,26152001660,6705018,870.62,3840,4080,3730,4585,2475,3530,3900.36,0.64,0,-348197,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2783,-130.17,3.46,12,9.09,-29.00,1091.00,7590,20230912,-50.26,2500,20230726,51.00,5090,-25.83,20240109,2925,29.06,20240416,7590,-50.26,20230912,2500,51.00,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,120955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3800,270,2,7.65,25397362060,6506395,844.83,3840,4080,3730,4585,2475,3530,3903.45,0.64,0,-345356,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2802,-131.03,3.48,12,8.82,-29.00,1091.00,7590,20230912,-49.93,2500,20230726,52.00,5090,-25.34,20240109,2925,29.91,20240416,7590,-49.93,20230912,2500,52.00,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,110957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,240,2,6.80,23351793425,5964924,774.52,3840,4080,3770,4585,2475,3530,3914.85,0.64,0,-329084,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2780,-130.00,3.46,12,8.09,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,100955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3830,300,2,8.50,21598803690,5504268,714.71,3840,4080,3770,4585,2475,3530,3924.01,0.64,0,-317390,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2824,-132.07,3.51,12,7.47,-29.00,1091.00,7590,20230912,-49.54,2500,20230726,53.20,5090,-24.75,20240109,2925,30.94,20240416,7590,-49.54,20230912,2500,53.20,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240624,090955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3935,405,2,11.47,11924702225,2999409,389.46,3840,4080,3780,4585,2475,3530,3975.68,0.64,0,-223820,3680,3605,3455,3380,3230,3642,3417,74,1055,100,2470,5,1,73727108,2901,-135.69,3.61,12,4.07,-29.00,1091.00,7590,20230912,-48.16,2500,20230726,57.40,5090,-22.69,20240109,2925,34.53,20240416,7590,-48.16,20230912,2500,57.40,20230726,5.23,N,214680,100,73 억,,473477,N,N,177,N,00,N
20240621,160922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3530,55,2,1.58,2605261000,759736,101.49,3460,3530,3305,4515,2435,3475,3427.74,0.54,0,73940,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2603,-121.72,3.24,12,1.03,-29.00,1091.00,7590,20230912,-53.49,2500,20230726,41.20,5090,-30.65,20240109,2925,20.68,20240416,7590,-53.49,20230912,2500,41.20,20230726,5.18,N,214680,100,73 억,,398469,N,N,177,N,00,N
20240621,150923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3480,5,2,0.14,2345355670,685601,91.58,3460,3500,3305,4515,2435,3475,3420.88,0.54,0,78369,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2566,-120.00,3.19,12,0.93,-29.00,1091.00,7590,20230912,-54.15,2500,20230726,39.20,5090,-31.63,20240109,2925,18.97,20240416,7590,-54.15,20230912,2500,39.20,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,140921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3420,-55,5,-1.58,1834752645,538067,71.87,3460,3485,3305,4515,2435,3475,3409.90,0.54,0,28381,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2521,-117.93,3.13,12,0.73,-29.00,1091.00,7590,20230912,-54.94,2500,20230726,36.80,5090,-32.81,20240109,2925,16.92,20240416,7590,-54.94,20230912,2500,36.80,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,130923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3425,-50,5,-1.44,1699785905,498605,66.60,3460,3485,3305,4515,2435,3475,3409.08,0.54,0,16057,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2525,-118.10,3.14,12,0.68,-29.00,1091.00,7590,20230912,-54.87,2500,20230726,37.00,5090,-32.71,20240109,2925,17.09,20240416,7590,-54.87,20230912,2500,37.00,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,120926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3425,-50,5,-1.44,1530867645,449112,59.99,3460,3485,3305,4515,2435,3475,3408.65,0.54,0,4051,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2525,-118.10,3.14,12,0.61,-29.00,1091.00,7590,20230912,-54.87,2500,20230726,37.00,5090,-32.71,20240109,2925,17.09,20240416,7590,-54.87,20230912,2500,37.00,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,110922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3420,-55,5,-1.58,1367625210,401289,53.60,3460,3485,3305,4515,2435,3475,3408.08,0.54,0,-1276,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2521,-117.93,3.13,12,0.54,-29.00,1091.00,7590,20230912,-54.94,2500,20230726,36.80,5090,-32.81,20240109,2925,16.92,20240416,7590,-54.94,20230912,2500,36.80,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,100919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3405,-70,5,-2.01,953307115,280414,37.46,3460,3475,3305,4515,2435,3475,3399.64,0.54,0,25980,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2510,-117.41,3.12,12,0.38,-29.00,1091.00,7590,20230912,-55.14,2500,20230726,36.20,5090,-33.10,20240109,2925,16.41,20240416,7590,-55.14,20230912,2500,36.20,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240621,090925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3420,-55,5,-1.58,175333670,50874,6.80,3460,3475,3420,4515,2435,3475,3446.43,0.54,0,4035,3735,3605,3540,3410,3345,3572,3377,74,1040,100,2430,5,1,73727108,2521,-117.93,3.13,12,0.07,-29.00,1091.00,7590,20230912,-54.94,2500,20230726,36.80,5090,-32.81,20240109,2925,16.92,20240416,7590,-54.94,20230912,2500,36.80,20230726,5.18,N,214680,100,73 억,,398469,N,N,57,N,00,N
20240620,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3475,-35,5,-1.00,2628269765,741447,42.50,3575,3670,3475,4560,2460,3510,3545.08,0.76,0,-157352,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2562,-119.83,3.19,12,1.01,-29.00,1091.00,7590,20230912,-54.22,2500,20230726,39.00,5090,-31.73,20240109,2925,18.80,20240416,7590,-54.22,20230912,2500,39.00,20230726,5.14,N,214680,100,73 억,,557517,N,N,57,N,00,N
20240620,150920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3490,-20,5,-0.57,2494121620,702880,40.29,3575,3670,3475,4560,2460,3510,3548.43,0.76,0,-157055,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2573,-120.34,3.20,12,0.95,-29.00,1091.00,7590,20230912,-54.02,2500,20230726,39.60,5090,-31.43,20240109,2925,19.32,20240416,7590,-54.02,20230912,2500,39.60,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,140920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3490,-20,5,-0.57,2223861105,625323,35.84,3575,3670,3490,4560,2460,3510,3556.34,0.76,0,-151739,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2573,-120.34,3.20,12,0.85,-29.00,1091.00,7590,20230912,-54.02,2500,20230726,39.60,5090,-31.43,20240109,2925,19.32,20240416,7590,-54.02,20230912,2500,39.60,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,130920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3505,-5,5,-0.14,1990500925,558699,32.02,3575,3670,3500,4560,2460,3510,3562.74,0.76,0,-140024,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2584,-120.86,3.21,12,0.76,-29.00,1091.00,7590,20230912,-53.82,2500,20230726,40.20,5090,-31.14,20240109,2925,19.83,20240416,7590,-53.82,20230912,2500,40.20,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,120918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3520,10,2,0.28,1680385080,470341,26.96,3575,3670,3510,4560,2460,3510,3572.70,0.76,0,-109546,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2595,-121.38,3.23,12,0.64,-29.00,1091.00,7590,20230912,-53.62,2500,20230726,40.80,5090,-30.84,20240109,2925,20.34,20240416,7590,-53.62,20230912,2500,40.80,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,110920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3515,5,2,0.14,1559059015,435883,24.98,3575,3670,3510,4560,2460,3510,3576.78,0.76,0,-97794,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2592,-121.21,3.22,12,0.59,-29.00,1091.00,7590,20230912,-53.69,2500,20230726,40.60,5090,-30.94,20240109,2925,20.17,20240416,7590,-53.69,20230912,2500,40.60,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,100919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3540,30,2,0.85,1242982270,346176,19.84,3575,3670,3520,4560,2460,3510,3590.61,0.76,0,-85818,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2610,-122.07,3.24,12,0.47,-29.00,1091.00,7590,20230912,-53.36,2500,20230726,41.60,5090,-30.45,20240109,2925,21.03,20240416,7590,-53.36,20230912,2500,41.60,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240620,090925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3590,80,2,2.28,758482045,209911,12.03,3575,3670,3540,4560,2460,3510,3613.35,0.76,0,-61489,3826,3667,3561,3402,3296,3747,3482,74,1050,100,2450,5,1,73727108,2647,-123.79,3.29,12,0.28,-29.00,1091.00,7590,20230912,-52.70,2500,20230726,43.60,5090,-29.47,20240109,2925,22.74,20240416,7590,-52.70,20230912,2500,43.60,20230726,5.14,N,214680,100,73 억,,557517,N,N,42,N,00,N
20240619,160915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3510,35,2,1.01,6256712110,1734569,136.70,3475,3720,3455,4515,2435,3475,3607.40,0.91,0,-111463,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2588,-121.03,3.22,12,2.35,-29.00,1091.00,7590,20230912,-53.75,2500,20230726,40.40,5090,-31.04,20240109,2925,20.00,20240416,7590,-53.75,20230912,2500,40.40,20230726,5.09,N,214680,100,73 억,,668186,N,N,42,N,00,N
20240619,150915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3530,55,2,1.58,6040646555,1673189,131.86,3475,3720,3455,4515,2435,3475,3610.51,0.91,0,-105456,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2603,-121.72,3.24,12,2.27,-29.00,1091.00,7590,20230912,-53.49,2500,20230726,41.20,5090,-30.65,20240109,2925,20.68,20240416,7590,-53.49,20230912,2500,41.20,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,140922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3535,60,2,1.73,5780480520,1599404,126.05,3475,3720,3455,4515,2435,3475,3614.42,0.91,0,-86172,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2606,-121.90,3.24,12,2.17,-29.00,1091.00,7590,20230912,-53.43,2500,20230726,41.40,5090,-30.55,20240109,2925,20.85,20240416,7590,-53.43,20230912,2500,41.40,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,130911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3575,100,2,2.88,5413021645,1495909,117.89,3475,3720,3455,4515,2435,3475,3618.85,0.91,0,-57377,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2636,-123.28,3.28,12,2.03,-29.00,1091.00,7590,20230912,-52.90,2500,20230726,43.00,5090,-29.76,20240109,2925,22.22,20240416,7590,-52.90,20230912,2500,43.00,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,120913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3580,105,2,3.02,5209926800,1438954,113.40,3475,3720,3455,4515,2435,3475,3620.95,0.91,0,-46749,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2639,-123.45,3.28,12,1.95,-29.00,1091.00,7590,20230912,-52.83,2500,20230726,43.20,5090,-29.67,20240109,2925,22.39,20240416,7590,-52.83,20230912,2500,43.20,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,110916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3595,120,2,3.45,4812975565,1327888,104.65,3475,3720,3455,4515,2435,3475,3624.89,0.91,0,-14158,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2650,-123.97,3.30,12,1.80,-29.00,1091.00,7590,20230912,-52.64,2500,20230726,43.80,5090,-29.37,20240109,2925,22.91,20240416,7590,-52.64,20230912,2500,43.80,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,100918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3660,185,2,5.32,3806975635,1048463,82.63,3475,3720,3455,4515,2435,3475,3631.48,0.91,0,13177,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2698,-126.21,3.35,12,1.42,-29.00,1091.00,7590,20230912,-51.78,2500,20230726,46.40,5090,-28.09,20240109,2925,25.13,20240416,7590,-51.78,20230912,2500,46.40,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240619,090922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3495,20,2,0.58,224151350,64389,5.07,3475,3510,3455,4515,2435,3475,3481.52,0.91,0,-25684,3628,3551,3448,3371,3268,3590,3410,74,1040,100,2430,5,1,73727108,2577,-120.52,3.20,12,0.09,-29.00,1091.00,7590,20230912,-53.95,2500,20230726,39.80,5090,-31.34,20240109,2925,19.49,20240416,7590,-53.95,20230912,2500,39.80,20230726,5.09,N,214680,100,73 억,,668186,N,N,14,N,00,N
20240618,160910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3475,65,2,1.91,4225256025,1235333,90.64,3395,3525,3345,4430,2390,3410,3420.34,1.04,0,-100042,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2562,-119.83,3.19,12,1.68,-29.00,1091.00,7590,20230912,-54.22,2500,20230726,39.00,5090,-31.73,20240109,2925,18.80,20240416,7590,-54.22,20230912,2500,39.00,20230726,5.28,N,214680,100,73 억,,769022,N,N,14,N,00,N
20240618,150910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3480,70,2,2.05,3966366675,1160904,85.18,3395,3525,3345,4430,2390,3410,3416.62,1.04,0,-101364,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2566,-120.00,3.19,12,1.57,-29.00,1091.00,7590,20230912,-54.15,2500,20230726,39.20,5090,-31.63,20240109,2925,18.97,20240416,7590,-54.15,20230912,2500,39.20,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,140912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3450,40,2,1.17,3582880325,1049879,77.03,3395,3525,3345,4430,2390,3410,3412.66,1.04,0,-123658,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2544,-118.97,3.16,12,1.42,-29.00,1091.00,7590,20230912,-54.55,2500,20230726,38.00,5090,-32.22,20240109,2925,17.95,20240416,7590,-54.55,20230912,2500,38.00,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,130914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3445,35,2,1.03,3366170210,987111,72.43,3395,3525,3345,4430,2390,3410,3410.12,1.04,0,-124298,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2540,-118.79,3.16,12,1.34,-29.00,1091.00,7590,20230912,-54.61,2500,20230726,37.80,5090,-32.32,20240109,2925,17.78,20240416,7590,-54.61,20230912,2500,37.80,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,120913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3455,45,2,1.32,2992902775,879088,64.50,3395,3525,3345,4430,2390,3410,3404.55,1.04,0,-103420,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2547,-119.14,3.17,12,1.19,-29.00,1091.00,7590,20230912,-54.48,2500,20230726,38.20,5090,-32.12,20240109,2925,18.12,20240416,7590,-54.48,20230912,2500,38.20,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,110911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3400,-10,5,-0.29,1776906390,528029,38.74,3395,3405,3345,4430,2390,3410,3365.08,1.04,0,15805,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2507,-117.24,3.12,12,0.72,-29.00,1091.00,7590,20230912,-55.20,2500,20230726,36.00,5090,-33.20,20240109,2925,16.24,20240416,7590,-55.20,20230912,2500,36.00,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,100909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,-40,5,-1.17,1278447120,380003,27.88,3395,3405,3345,4430,2390,3410,3364.19,1.04,0,930,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2485,-116.21,3.09,12,0.52,-29.00,1091.00,7590,20230912,-55.60,2500,20230726,34.80,5090,-33.79,20240109,2925,15.21,20240416,7590,-55.60,20230912,2500,34.80,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240618,090919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3365,-45,5,-1.32,338714035,100485,7.37,3395,3405,3350,4430,2390,3410,3370.40,1.04,0,-10695,3560,3485,3445,3370,3330,3465,3350,74,1020,100,2380,5,1,73727108,2481,-116.03,3.08,12,0.14,-29.00,1091.00,7590,20230912,-55.67,2500,20230726,34.60,5090,-33.89,20240109,2925,15.04,20240416,7590,-55.67,20230912,2500,34.60,20230726,5.28,N,214680,100,73 억,,769022,N,N,0,N,00,N
20240617,160904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3410,-130,5,-3.67,4516414010,1309088,70.18,3500,3520,3405,4600,2480,3540,3450.09,0.86,0,134818,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2514,-117.59,3.13,12,1.78,-29.00,1091.00,7590,20230912,-55.07,2500,20230726,36.40,5090,-33.01,20240109,2925,16.58,20240416,7590,-55.07,20230912,2500,36.40,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,150911,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3415,-125,5,-3.53,4291609205,1243234,66.65,3500,3520,3405,4600,2480,3540,3451.97,0.86,0,129627,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2518,-117.76,3.13,12,1.69,-29.00,1091.00,7590,20230912,-55.01,2500,20230726,36.60,5090,-32.91,20240109,2925,16.75,20240416,7590,-55.01,20230912,2500,36.60,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,140902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3410,-130,5,-3.67,3871540145,1120094,60.05,3500,3520,3405,4600,2480,3540,3456.44,0.86,0,98129,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2514,-117.59,3.13,12,1.52,-29.00,1091.00,7590,20230912,-55.07,2500,20230726,36.40,5090,-33.01,20240109,2925,16.58,20240416,7590,-55.07,20230912,2500,36.40,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,130902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3440,-100,5,-2.82,3600489580,1040901,55.80,3500,3520,3405,4600,2480,3540,3459.01,0.86,0,97635,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2536,-118.62,3.15,12,1.41,-29.00,1091.00,7590,20230912,-54.68,2500,20230726,37.60,5090,-32.42,20240109,2925,17.61,20240416,7590,-54.68,20230912,2500,37.60,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,120903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3420,-120,5,-3.39,3301113200,953444,51.11,3500,3520,3405,4600,2480,3540,3462.30,0.86,0,86487,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2521,-117.93,3.13,12,1.29,-29.00,1091.00,7590,20230912,-54.94,2500,20230726,36.80,5090,-32.81,20240109,2925,16.92,20240416,7590,-54.94,20230912,2500,36.80,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,110855,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3455,-85,5,-2.40,2478734860,713210,38.24,3500,3520,3445,4600,2480,3540,3475.46,0.86,0,96636,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2547,-119.14,3.17,12,0.97,-29.00,1091.00,7590,20230912,-54.48,2500,20230726,38.20,5090,-32.12,20240109,2925,18.12,20240416,7590,-54.48,20230912,2500,38.20,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,100856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3495,-45,5,-1.27,1759404450,505136,27.08,3500,3520,3450,4600,2480,3540,3483.03,0.86,0,77106,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2577,-120.52,3.20,12,0.69,-29.00,1091.00,7590,20230912,-53.95,2500,20230726,39.80,5090,-31.34,20240109,2925,19.49,20240416,7590,-53.95,20230912,2500,39.80,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240617,090900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3475,-65,5,-1.84,477153585,136989,7.34,3500,3510,3450,4600,2480,3540,3483.15,0.86,0,19952,3740,3640,3570,3470,3400,3605,3435,74,1060,100,2470,5,1,73727108,2562,-119.83,3.19,12,0.19,-29.00,1091.00,7590,20230912,-54.22,2500,20230726,39.00,5090,-31.73,20240109,2925,18.80,20240416,7590,-54.22,20230912,2500,39.00,20230726,5.38,N,214680,100,73 억,,637005,N,N,464,N,00,N
20240614,160742,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3540,-145,5,-3.93,6574104185,1845996,180.33,3655,3670,3500,4790,2580,3685,3561.19,0.58,0,202810,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2610,-122.07,3.24,12,2.50,-29.00,1091.00,7590,20230912,-53.36,2500,20230726,41.60,5090,-30.45,20240109,2925,21.03,20240416,7590,-53.36,20230912,2500,41.60,20230726,5.29,N,214680,100,73 억,,428730,N,N,464,N,00,N
20240614,150745,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3560,-125,5,-3.39,5849879020,1641028,160.31,3655,3670,3500,4790,2580,3685,3564.64,0.58,0,136413,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2625,-122.76,3.26,12,2.23,-29.00,1091.00,7590,20230912,-53.10,2500,20230726,42.40,5090,-30.06,20240109,2925,21.71,20240416,7590,-53.10,20230912,2500,42.40,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,140743,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3570,-115,5,-3.12,5112245720,1434387,140.12,3655,3670,3500,4790,2580,3685,3563.92,0.58,0,101014,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2632,-123.10,3.27,12,1.95,-29.00,1091.00,7590,20230912,-52.96,2500,20230726,42.80,5090,-29.86,20240109,2925,22.05,20240416,7590,-52.96,20230912,2500,42.80,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,130747,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3590,-95,5,-2.58,4732542660,1328424,129.77,3655,3670,3500,4790,2580,3685,3562.37,0.58,0,79456,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2647,-123.79,3.29,12,1.80,-29.00,1091.00,7590,20230912,-52.70,2500,20230726,43.60,5090,-29.47,20240109,2925,22.74,20240416,7590,-52.70,20230912,2500,43.60,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,120748,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3595,-90,5,-2.44,4482441090,1258768,122.97,3655,3670,3500,4790,2580,3685,3560.81,0.58,0,77500,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2650,-123.97,3.30,12,1.71,-29.00,1091.00,7590,20230912,-52.64,2500,20230726,43.80,5090,-29.37,20240109,2925,22.91,20240416,7590,-52.64,20230912,2500,43.80,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,110846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3575,-110,5,-2.99,4132102990,1161189,113.44,3655,3670,3500,4790,2580,3685,3558.33,0.58,0,89460,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2636,-123.28,3.28,12,1.57,-29.00,1091.00,7590,20230912,-52.90,2500,20230726,43.00,5090,-29.76,20240109,2925,22.22,20240416,7590,-52.90,20230912,2500,43.00,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,100845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3510,-175,5,-4.75,3173986530,889703,86.91,3655,3670,3510,4790,2580,3685,3567.25,0.58,0,49775,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2588,-121.03,3.22,12,1.21,-29.00,1091.00,7590,20230912,-53.75,2500,20230726,40.40,5090,-31.04,20240109,2925,20.00,20240416,7590,-53.75,20230912,2500,40.40,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240614,090850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3620,-65,5,-1.76,509984635,139876,13.66,3655,3670,3620,4790,2580,3685,3645.51,0.58,0,6331,3791,3737,3691,3637,3591,3715,3615,74,1105,100,2570,5,1,73727108,2669,-124.83,3.32,12,0.19,-29.00,1091.00,7590,20230912,-52.31,2500,20230726,44.80,5090,-28.88,20240109,2925,23.76,20240416,7590,-52.31,20230912,2500,44.80,20230726,5.29,N,214680,100,73 억,,428730,N,N,1473,N,00,N
20240613,160837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3685,-40,5,-1.07,3640624965,987723,82.35,3725,3745,3645,4840,2610,3725,3685.87,0.55,0,26346,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2717,-127.07,3.38,12,1.34,-29.00,1091.00,7590,20230912,-51.45,2500,20230726,47.40,5090,-27.60,20240109,2925,25.98,20240416,7590,-51.45,20230912,2500,47.40,20230726,5.28,N,214680,100,73 억,,404057,N,N,1473,N,00,N
20240613,150852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3690,-35,5,-0.94,3506542430,951378,79.32,3725,3745,3645,4840,2610,3725,3685.74,0.55,0,23095,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2721,-127.24,3.38,12,1.29,-29.00,1091.00,7590,20230912,-51.38,2500,20230726,47.60,5090,-27.50,20240109,2925,26.15,20240416,7590,-51.38,20230912,2500,47.60,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,140842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3665,-60,5,-1.61,2972375750,806341,67.23,3725,3745,3645,4840,2610,3725,3686.24,0.55,0,25208,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2702,-126.38,3.36,12,1.09,-29.00,1091.00,7590,20230912,-51.71,2500,20230726,46.60,5090,-28.00,20240109,2925,25.30,20240416,7590,-51.71,20230912,2500,46.60,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,130842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3705,-20,5,-0.54,2577322315,699036,58.28,3725,3745,3645,4840,2610,3725,3686.96,0.55,0,26544,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2732,-127.76,3.40,12,0.95,-29.00,1091.00,7590,20230912,-51.19,2500,20230726,48.20,5090,-27.21,20240109,2925,26.67,20240416,7590,-51.19,20230912,2500,48.20,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,120844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3680,-45,5,-1.21,2036784680,552122,46.03,3725,3745,3645,4840,2610,3725,3689.00,0.55,0,15145,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2713,-126.90,3.37,12,0.75,-29.00,1091.00,7590,20230912,-51.52,2500,20230726,47.20,5090,-27.70,20240109,2925,25.81,20240416,7590,-51.52,20230912,2500,47.20,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,110838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3690,-35,5,-0.94,1748474780,473742,39.50,3725,3745,3645,4840,2610,3725,3690.76,0.55,0,17133,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2721,-127.24,3.38,12,0.64,-29.00,1091.00,7590,20230912,-51.38,2500,20230726,47.60,5090,-27.50,20240109,2925,26.15,20240416,7590,-51.38,20230912,2500,47.60,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,100836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3705,-20,5,-0.54,1401736035,379928,31.68,3725,3745,3645,4840,2610,3725,3689.46,0.55,0,17653,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2732,-127.76,3.40,12,0.52,-29.00,1091.00,7590,20230912,-51.19,2500,20230726,48.20,5090,-27.21,20240109,2925,26.67,20240416,7590,-51.19,20230912,2500,48.20,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240613,090846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3715,-10,5,-0.27,154066065,41358,3.45,3725,3745,3710,4840,2610,3725,3725.18,0.55,0,-9335,3931,3827,3761,3657,3591,3795,3625,74,1115,100,2600,5,1,73727108,2739,-128.10,3.41,12,0.06,-29.00,1091.00,7590,20230912,-51.05,2500,20230726,48.60,5090,-27.01,20240109,2925,27.01,20240416,7590,-51.05,20230912,2500,48.60,20230726,5.28,N,214680,100,73 억,,404057,N,N,237,N,00,N
20240612,160830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3725,-110,5,-2.87,4392429400,1171754,109.76,3830,3865,3695,4985,2685,3835,3748.63,0.83,0,-209819,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2746,-128.45,3.41,12,1.59,-29.00,1091.00,7590,20230912,-50.92,2500,20230726,49.00,5090,-26.82,20240109,2925,27.35,20240416,7590,-50.92,20230912,2500,49.00,20230726,5.20,N,214680,100,73 억,,613876,N,N,237,N,00,N
20240612,150841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3710,-125,5,-3.26,3883481090,1034428,96.90,3830,3865,3705,4985,2685,3835,3754.23,0.83,0,-202150,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2735,-127.93,3.40,12,1.40,-29.00,1091.00,7590,20230912,-51.12,2500,20230726,48.40,5090,-27.11,20240109,2925,26.84,20240416,7590,-51.12,20230912,2500,48.40,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,140833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3740,-95,5,-2.48,3278899545,871798,81.67,3830,3865,3720,4985,2685,3835,3761.08,0.83,0,-190693,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2757,-128.97,3.43,12,1.18,-29.00,1091.00,7590,20230912,-50.72,2500,20230726,49.60,5090,-26.52,20240109,2925,27.86,20240416,7590,-50.72,20230912,2500,49.60,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,130836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,-100,5,-2.61,3104961805,825205,77.30,3830,3865,3720,4985,2685,3835,3762.66,0.83,0,-180983,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2754,-128.79,3.42,12,1.12,-29.00,1091.00,7590,20230912,-50.79,2500,20230726,49.40,5090,-26.62,20240109,2925,27.69,20240416,7590,-50.79,20230912,2500,49.40,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,120833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3725,-110,5,-2.87,2790484160,740935,69.41,3830,3865,3720,4985,2685,3835,3766.17,0.83,0,-167900,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2746,-128.45,3.41,12,1.00,-29.00,1091.00,7590,20230912,-50.92,2500,20230726,49.00,5090,-26.82,20240109,2925,27.35,20240416,7590,-50.92,20230912,2500,49.00,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,110832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,-100,5,-2.61,2333338325,618197,57.91,3830,3865,3725,4985,2685,3835,3774.43,0.83,0,-145194,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2754,-128.79,3.42,12,0.84,-29.00,1091.00,7590,20230912,-50.79,2500,20230726,49.40,5090,-26.62,20240109,2925,27.69,20240416,7590,-50.79,20230912,2500,49.40,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,100835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3765,-70,5,-1.83,1236556400,326096,30.55,3830,3865,3765,4985,2685,3835,3792.00,0.83,0,-87833,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2776,-129.83,3.45,12,0.44,-29.00,1091.00,7590,20230912,-50.40,2500,20230726,50.60,5090,-26.03,20240109,2925,28.72,20240416,7590,-50.40,20230912,2500,50.60,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240612,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3820,-15,5,-0.39,234328185,61561,5.77,3830,3865,3785,4985,2685,3835,3806.44,0.83,0,-35294,3995,3915,3850,3770,3705,3955,3810,74,1150,100,2680,5,1,73727108,2816,-131.72,3.50,12,0.08,-29.00,1091.00,7590,20230912,-49.67,2500,20230726,52.80,5090,-24.95,20240109,2925,30.60,20240416,7590,-49.67,20230912,2500,52.80,20230726,5.20,N,214680,100,73 억,,613876,N,N,1659,N,00,N
20240610,160827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3805,15,2,0.40,3822978995,998701,55.36,3790,3890,3750,4925,2655,3790,3828.00,0.70,0,57896,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2805,-131.21,3.49,12,1.35,-29.00,1091.00,7590,20230912,-49.87,2500,20230726,52.20,5090,-25.25,20240109,2925,30.09,20240416,7590,-49.87,20230912,2500,52.20,20230726,5.20,N,214680,100,73 억,,517840,N,N,630,N,00,N
20240610,150835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3810,20,2,0.53,3626868345,947193,52.51,3790,3890,3750,4925,2655,3790,3829.09,0.70,0,52638,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2809,-131.38,3.49,12,1.28,-29.00,1091.00,7590,20230912,-49.80,2500,20230726,52.40,5090,-25.15,20240109,2925,30.26,20240416,7590,-49.80,20230912,2500,52.40,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,140831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3845,55,2,1.45,2948187455,768987,42.63,3790,3890,3750,4925,2655,3790,3833.88,0.70,0,65404,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2835,-132.59,3.52,12,1.04,-29.00,1091.00,7590,20230912,-49.34,2500,20230726,53.80,5090,-24.46,20240109,2925,31.45,20240416,7590,-49.34,20230912,2500,53.80,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,130827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3855,65,2,1.72,2586388300,675229,37.43,3790,3890,3750,4925,2655,3790,3830.41,0.70,0,42586,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2842,-132.93,3.53,12,0.92,-29.00,1091.00,7590,20230912,-49.21,2500,20230726,54.20,5090,-24.26,20240109,2925,31.79,20240416,7590,-49.21,20230912,2500,54.20,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,120830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3855,65,2,1.72,2349628570,613906,34.03,3790,3890,3750,4925,2655,3790,3827.37,0.70,0,23140,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2842,-132.93,3.53,12,0.83,-29.00,1091.00,7590,20230912,-49.21,2500,20230726,54.20,5090,-24.26,20240109,2925,31.79,20240416,7590,-49.21,20230912,2500,54.20,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,110832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3845,55,2,1.45,1919373525,502615,27.86,3790,3890,3750,4925,2655,3790,3818.80,0.70,0,30698,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2835,-132.59,3.52,12,0.68,-29.00,1091.00,7590,20230912,-49.34,2500,20230726,53.80,5090,-24.46,20240109,2925,31.45,20240416,7590,-49.34,20230912,2500,53.80,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,100829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3885,95,2,2.51,1527865895,401106,22.23,3790,3890,3750,4925,2655,3790,3809.15,0.70,0,20003,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2864,-133.97,3.56,12,0.54,-29.00,1091.00,7590,20230912,-48.81,2500,20230726,55.40,5090,-23.67,20240109,2925,32.82,20240416,7590,-48.81,20230912,2500,55.40,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240610,090834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3780,-10,5,-0.26,230234935,60766,3.37,3790,3815,3760,4925,2655,3790,3788.87,0.70,0,-1016,3993,3891,3728,3626,3463,3942,3677,74,1135,100,2650,5,1,73727108,2787,-130.34,3.46,12,0.08,-29.00,1091.00,7590,20230912,-50.20,2500,20230726,51.20,5090,-25.74,20240109,2925,29.23,20240416,7590,-50.20,20230912,2500,51.20,20230726,5.20,N,214680,100,73 억,,517840,N,N,11,N,00,N
20240607,160857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,0,3,0.00,6660385750,1791055,41.37,3660,3830,3565,4925,2655,3790,3717.75,0.36,0,252569,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2794,-130.69,3.47,12,2.43,-29.00,1091.00,7590,20230912,-50.07,2500,20230726,51.60,5090,-25.54,20240109,2925,29.57,20240416,7590,-50.07,20230912,2500,51.60,20230726,4.93,N,214680,100,73 억,,265218,N,N,11,N,00,N
20240607,150903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,5,2,0.13,6350577385,1709378,39.48,3660,3830,3565,4925,2655,3790,3714.23,0.36,0,253021,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2798,-130.86,3.48,12,2.32,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,140857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3785,-5,5,-0.13,5741383150,1548829,35.77,3660,3830,3565,4925,2655,3790,3705.80,0.36,0,188165,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2791,-130.52,3.47,12,2.10,-29.00,1091.00,7590,20230912,-50.13,2500,20230726,51.40,5090,-25.64,20240109,2925,29.40,20240416,7590,-50.13,20230912,2500,51.40,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,130853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,-20,5,-0.53,5196394335,1404894,32.45,3660,3830,3565,4925,2655,3790,3697.42,0.36,0,143232,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2780,-130.00,3.46,12,1.91,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,120858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3750,-40,5,-1.06,4948033360,1338678,30.92,3660,3830,3565,4925,2655,3790,3694.74,0.36,0,131555,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2765,-129.31,3.44,12,1.82,-29.00,1091.00,7590,20230912,-50.59,2500,20230726,50.00,5090,-26.33,20240109,2925,28.21,20240416,7590,-50.59,20230912,2500,50.00,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,110845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3780,-10,5,-0.26,4527205050,1227130,28.34,3660,3830,3565,4925,2655,3790,3687.55,0.36,0,123200,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2787,-130.34,3.46,12,1.66,-29.00,1091.00,7590,20230912,-50.20,2500,20230726,51.20,5090,-25.74,20240109,2925,29.23,20240416,7590,-50.20,20230912,2500,51.20,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,100858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3780,-10,5,-0.26,4122166795,1120351,25.88,3660,3830,3565,4925,2655,3790,3677.28,0.36,0,110720,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2787,-130.34,3.46,12,1.52,-29.00,1091.00,7590,20230912,-50.20,2500,20230726,51.20,5090,-25.74,20240109,2925,29.23,20240416,7590,-50.20,20230912,2500,51.20,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240607,090856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3635,-155,5,-4.09,2286038380,628126,14.51,3660,3695,3565,4925,2655,3790,3634.36,0.36,0,53560,4173,3981,3868,3676,3563,3925,3620,74,1135,100,2650,5,1,73727108,2680,-125.34,3.33,12,0.85,-29.00,1091.00,7590,20230912,-52.11,2500,20230726,45.40,5090,-28.59,20240109,2925,24.27,20240416,7590,-52.11,20230912,2500,45.40,20230726,4.93,N,214680,100,73 억,,265218,N,N,620,N,00,N
20240605,160854,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,-40,5,-1.04,16816336620,4286481,125.28,3825,4060,3755,4975,2685,3830,3923.19,1.28,0,-419666,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2794,-130.69,3.47,12,5.81,-29.00,1091.00,7590,20230912,-50.07,2500,20230726,51.60,5090,-25.54,20240109,2925,29.57,20240416,7590,-50.07,20230912,2500,51.60,20230726,4.86,N,214680,100,73 억,,942392,N,N,620,N,00,N
20240605,150851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,-35,5,-0.91,16494283430,4201793,122.81,3825,4060,3755,4975,2685,3830,3925.54,1.28,0,-417270,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2798,-130.86,3.48,12,5.70,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,140853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3815,-15,5,-0.39,15790359245,4016741,117.40,3825,4060,3755,4975,2685,3830,3931.14,1.28,0,-407601,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2813,-131.55,3.50,12,5.45,-29.00,1091.00,7590,20230912,-49.74,2500,20230726,52.60,5090,-25.05,20240109,2925,30.43,20240416,7590,-49.74,20230912,2500,52.60,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,130853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3765,-65,5,-1.70,14950292505,3796080,110.95,3825,4060,3755,4975,2685,3830,3938.36,1.28,0,-435892,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2776,-129.83,3.45,12,5.15,-29.00,1091.00,7590,20230912,-50.40,2500,20230726,50.60,5090,-26.03,20240109,2925,28.72,20240416,7590,-50.40,20230912,2500,50.60,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,120850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3850,20,2,0.52,13523168150,3420462,99.97,3825,4060,3770,4975,2685,3830,3953.62,1.28,0,-406266,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2838,-132.76,3.53,12,4.64,-29.00,1091.00,7590,20230912,-49.28,2500,20230726,54.00,5090,-24.36,20240109,2925,31.62,20240416,7590,-49.28,20230912,2500,54.00,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,110852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3840,10,2,0.26,12992809345,3282563,95.94,3825,4060,3770,4975,2685,3830,3958.14,1.28,0,-384199,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2831,-132.41,3.52,12,4.45,-29.00,1091.00,7590,20230912,-49.41,2500,20230726,53.60,5090,-24.56,20240109,2925,31.28,20240416,7590,-49.41,20230912,2500,53.60,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,100850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3915,85,2,2.22,11096572490,2793870,81.66,3825,4060,3770,4975,2685,3830,3971.77,1.28,0,-253865,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2886,-135.00,3.59,12,3.79,-29.00,1091.00,7590,20230912,-48.42,2500,20230726,56.60,5090,-23.08,20240109,2925,33.85,20240416,7590,-48.42,20230912,2500,56.60,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240605,090849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3980,150,2,3.92,1641385705,420634,12.29,3825,3990,3770,4975,2685,3830,3902.20,1.28,0,86293,4056,3942,3816,3702,3576,4000,3760,74,1145,100,2680,5,1,73727108,2934,-137.24,3.65,12,0.57,-29.00,1091.00,7590,20230912,-47.56,2500,20230726,59.20,5090,-21.81,20240109,2925,36.07,20240416,7590,-47.56,20230912,2500,59.20,20230726,4.86,N,214680,100,73 억,,942392,N,N,72,N,00,N
20240604,160843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3830,135,2,3.65,12974696565,3380559,75.40,3740,3930,3690,4800,2590,3695,3838.20,2.01,0,-135479,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2824,-132.07,3.51,12,4.59,-29.00,1091.00,7590,20230912,-49.54,2500,20230726,53.20,5090,-24.75,20240109,2925,30.94,20240416,7590,-49.54,20230912,2500,53.20,20230726,4.80,N,214680,100,73 억,,1484490,N,N,72,N,00,N
20240604,150843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3830,135,2,3.65,12501382480,3257037,72.65,3740,3930,3690,4800,2590,3695,3838.43,2.01,0,-150083,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2824,-132.07,3.51,12,4.42,-29.00,1091.00,7590,20230912,-49.54,2500,20230726,53.20,5090,-24.75,20240109,2925,30.94,20240416,7590,-49.54,20230912,2500,53.20,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,140845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3835,140,2,3.79,11410300400,2972998,66.31,3740,3930,3690,4800,2590,3695,3838.16,2.01,0,-156164,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2827,-132.24,3.52,12,4.03,-29.00,1091.00,7590,20230912,-49.47,2500,20230726,53.40,5090,-24.66,20240109,2925,31.11,20240416,7590,-49.47,20230912,2500,53.40,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,130842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3830,135,2,3.65,10848504600,2826502,63.04,3740,3930,3690,4800,2590,3695,3838.33,2.01,0,-162488,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2824,-132.07,3.51,12,3.83,-29.00,1091.00,7590,20230912,-49.54,2500,20230726,53.20,5090,-24.75,20240109,2925,30.94,20240416,7590,-49.54,20230912,2500,53.20,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,120841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3860,165,2,4.47,9960597190,2595072,57.88,3740,3930,3690,4800,2590,3695,3838.48,2.01,0,-187133,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2846,-133.10,3.54,12,3.52,-29.00,1091.00,7590,20230912,-49.14,2500,20230726,54.40,5090,-24.17,20240109,2925,31.97,20240416,7590,-49.14,20230912,2500,54.40,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,110838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3835,140,2,3.79,7910810510,2066926,46.10,3740,3915,3690,4800,2590,3695,3827.57,2.01,0,-204176,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2827,-132.24,3.52,12,2.80,-29.00,1091.00,7590,20230912,-49.47,2500,20230726,53.40,5090,-24.66,20240109,2925,31.11,20240416,7590,-49.47,20230912,2500,53.40,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,100840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3835,140,2,3.79,6453821230,1684448,37.57,3740,3915,3690,4800,2590,3695,3831.72,2.01,0,-220179,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2827,-132.24,3.52,12,2.28,-29.00,1091.00,7590,20230912,-49.47,2500,20230726,53.40,5090,-24.66,20240109,2925,31.11,20240416,7590,-49.47,20230912,2500,53.40,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240604,090840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3730,35,2,0.95,596901755,160733,3.59,3740,3745,3690,4800,2590,3695,3714.07,2.01,0,-68365,3938,3816,3753,3631,3568,3785,3600,74,1105,100,2580,5,1,73727108,2750,-128.62,3.42,12,0.22,-29.00,1091.00,7590,20230912,-50.86,2500,20230726,49.20,5090,-26.72,20240109,2925,27.52,20240416,7590,-50.86,20230912,2500,49.20,20230726,4.80,N,214680,100,73 억,,1484490,N,N,10473,N,00,N
20240603,160830,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3695,-130,5,-3.40,8805829945,2333668,36.35,3855,3875,3690,4970,2680,3825,3773.28,1.15,0,63682,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2724,-127.41,3.39,12,3.17,-29.00,1091.00,7590,20230912,-51.32,2500,20230726,47.80,5090,-27.41,20240109,2925,26.32,20240416,7590,-51.32,20230912,2500,47.80,20230726,4.72,N,214680,100,73 억,,844378,N,N,10473,N,00,N
20240603,150832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3710,-115,5,-3.01,8283571335,2192474,34.15,3855,3875,3690,4970,2680,3825,3777.73,1.15,0,50656,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2735,-127.93,3.40,12,2.97,-29.00,1091.00,7590,20230912,-51.12,2500,20230726,48.40,5090,-27.11,20240109,2925,26.84,20240416,7590,-51.12,20230912,2500,48.40,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,140831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3770,-55,5,-1.44,5859947425,1540964,24.01,3855,3875,3750,4970,2680,3825,3802.47,1.15,0,-29156,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2780,-130.00,3.46,12,2.09,-29.00,1091.00,7590,20230912,-50.33,2500,20230726,50.80,5090,-25.93,20240109,2925,28.89,20240416,7590,-50.33,20230912,2500,50.80,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,130832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3795,-30,5,-0.78,5218276130,1371136,21.36,3855,3875,3750,4970,2680,3825,3805.51,1.15,0,49,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2798,-130.86,3.48,12,1.86,-29.00,1091.00,7590,20230912,-50.00,2500,20230726,51.80,5090,-25.44,20240109,2925,29.74,20240416,7590,-50.00,20230912,2500,51.80,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,120831,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,-35,5,-0.92,4768507735,1252685,19.51,3855,3875,3750,4970,2680,3825,3806.32,1.15,0,-4385,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2794,-130.69,3.47,12,1.70,-29.00,1091.00,7590,20230912,-50.07,2500,20230726,51.60,5090,-25.54,20240109,2925,29.57,20240416,7590,-50.07,20230912,2500,51.60,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,110825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3800,-25,5,-0.65,4318642505,1133973,17.67,3855,3875,3750,4970,2680,3825,3808.11,1.15,0,-10189,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2802,-131.03,3.48,12,1.54,-29.00,1091.00,7590,20230912,-49.93,2500,20230726,52.00,5090,-25.34,20240109,2925,29.91,20240416,7590,-49.93,20230912,2500,52.00,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,100821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3775,-50,5,-1.31,3215760360,842228,13.12,3855,3875,3775,4970,2680,3825,3817.98,1.15,0,-29662,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2783,-130.17,3.46,12,1.14,-29.00,1091.00,7590,20230912,-50.26,2500,20230726,51.00,5090,-25.83,20240109,2925,29.06,20240416,7590,-50.26,20230912,2500,51.00,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N
20240603,090822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3835,10,2,0.26,1096232955,286108,4.46,3855,3875,3785,4970,2680,3825,3832.05,1.15,0,-41949,4325,4075,3940,3690,3555,4007,3622,74,1145,100,2670,5,1,73727108,2827,-132.24,3.52,12,0.39,-29.00,1091.00,7590,20230912,-49.47,2500,20230726,53.40,5090,-24.66,20240109,2925,31.11,20240416,7590,-49.47,20230912,2500,53.40,20230726,4.72,N,214680,100,73 억,,844378,N,N,2309,N,00,N