KissMeData/314930/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
20240628,161203,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14500,680,2,4.92,24552581270,1617823,529.95,14870,15800,14290,17960,9680,13820,15177.46,2.13,0,54866,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4316,-439.39,8.01,12,5.44,-33.00,1811.00,16430,20240614,-11.75,7741,20230622,87.31,16430,-11.75,20240614,8250,75.76,20240417,78500,-81.53,20230911,8250,75.76,20240417,1.23,N,314930,500,148 억,,634448,N,N,40,N,00,N
20240628,151217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14490,670,2,4.85,24144434170,1589666,520.73,14870,15800,14290,17960,9680,13820,15188.37,2.13,0,54939,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4313,-439.09,8.00,12,5.34,-33.00,1811.00,16430,20240614,-11.81,7741,20230622,87.19,16430,-11.81,20240614,8250,75.64,20240417,78500,-81.54,20230911,8250,75.64,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,141216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14620,800,2,5.79,23472430990,1543464,505.59,14870,15800,14290,17960,9680,13820,15207.63,2.13,0,60385,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4352,-443.03,8.07,12,5.19,-33.00,1811.00,16430,20240614,-11.02,7741,20230622,88.86,16430,-11.02,20240614,8250,77.21,20240417,78500,-81.38,20230911,8250,77.21,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,131214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14940,1120,2,8.10,20312532160,1327846,434.96,14870,15800,14640,17960,9680,13820,15297.36,2.13,0,71398,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4447,-452.73,8.25,12,4.46,-33.00,1811.00,16430,20240614,-9.07,7741,20230622,93.00,16430,-9.07,20240614,8250,81.09,20240417,78500,-80.97,20230911,8250,81.09,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,121212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15440,1620,2,11.72,18973643470,1239666,406.08,14870,15800,14640,17960,9680,13820,15305.45,2.13,0,84068,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4596,-467.88,8.53,12,4.16,-33.00,1811.00,16430,20240614,-6.03,7741,20230622,99.46,16430,-6.03,20240614,8250,87.15,20240417,78500,-80.33,20230911,8250,87.15,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,111153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15480,1660,2,12.01,17724931550,1158972,379.65,14870,15800,14640,17960,9680,13820,15293.67,2.13,0,78952,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4607,-469.09,8.55,12,3.89,-33.00,1811.00,16430,20240614,-5.78,7741,20230622,99.97,16430,-5.78,20240614,8250,87.64,20240417,78500,-80.28,20230911,8250,87.64,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,101149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15290,1470,2,10.64,15875056910,1038320,340.12,14870,15800,14640,17960,9680,13820,15289.18,2.13,0,74325,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4551,-463.33,8.44,12,3.49,-33.00,1811.00,16430,20240614,-6.94,7741,20230622,97.52,16430,-6.94,20240614,8250,85.33,20240417,78500,-80.52,20230911,8250,85.33,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240628,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15210,1390,2,10.06,7340466500,484964,158.86,14870,15680,14640,17960,9680,13820,15136.11,2.13,0,-15166,14693,14256,14033,13596,13373,14145,13485,149,4140,500,9670,10,1,29764103,4527,-460.91,8.40,12,1.63,-33.00,1811.00,16430,20240614,-7.43,7741,20230622,96.49,16430,-7.43,20240614,8250,84.36,20240417,78500,-80.62,20230911,8250,84.36,20240417,1.23,N,314930,500,148 억,,634448,N,N,163,N,00,N
20240627,161142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13820,-310,5,-2.19,4271770970,303971,41.80,13990,14470,13810,18360,9900,14130,14053.48,2.14,0,-8687,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4113,-418.79,7.63,12,1.02,-33.00,1811.00,16430,20240614,-15.89,7741,20230622,78.53,16430,-15.89,20240614,8250,67.52,20240417,78500,-82.39,20230911,8250,67.52,20240417,1.28,N,314930,500,148 억,,638261,N,N,163,N,00,N
20240627,151150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13900,-230,5,-1.63,4078155100,289999,39.88,13990,14470,13810,18360,9900,14130,14062.64,2.14,0,-11660,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4137,-421.21,7.68,12,0.97,-33.00,1811.00,16430,20240614,-15.40,7741,20230622,79.56,16430,-15.40,20240614,8250,68.48,20240417,78500,-82.29,20230911,8250,68.48,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,141149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13980,-150,5,-1.06,3674079920,261023,35.90,13990,14470,13810,18360,9900,14130,14075.68,2.14,0,-7150,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4161,-423.64,7.72,12,0.88,-33.00,1811.00,16430,20240614,-14.91,7741,20230622,80.60,16430,-14.91,20240614,8250,69.45,20240417,78500,-82.19,20230911,8250,69.45,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,131148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,-130,5,-0.92,3393535250,240951,33.14,13990,14470,13810,18360,9900,14130,14083.91,2.14,0,-6701,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4167,-424.24,7.73,12,0.81,-33.00,1811.00,16430,20240614,-14.79,7741,20230622,80.86,16430,-14.79,20240614,8250,69.70,20240417,78500,-82.17,20230911,8250,69.70,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,121150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14290,160,2,1.13,2677512060,190610,26.21,13990,14310,13810,18360,9900,14130,14047.04,2.14,0,-12965,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4253,-433.03,7.89,12,0.64,-33.00,1811.00,16430,20240614,-13.02,7741,20230622,84.60,16430,-13.02,20240614,8250,73.21,20240417,78500,-81.80,20230911,8250,73.21,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,111149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13950,-180,5,-1.27,1988239160,141493,19.46,13990,14310,13810,18360,9900,14130,14051.82,2.14,0,-19258,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4152,-422.73,7.70,12,0.48,-33.00,1811.00,16430,20240614,-15.09,7741,20230622,80.21,16430,-15.09,20240614,8250,69.09,20240417,78500,-82.23,20230911,8250,69.09,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,101149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14220,90,2,0.64,1108145490,78749,10.83,13990,14310,13850,18360,9900,14130,14071.81,2.14,0,-6979,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4232,-430.91,7.85,12,0.26,-33.00,1811.00,16430,20240614,-13.45,7741,20230622,83.70,16430,-13.45,20240614,8250,72.36,20240417,78500,-81.89,20230911,8250,72.36,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240627,091149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14010,-120,5,-0.85,295757510,21122,2.90,13990,14130,13850,18360,9900,14130,14001.91,2.14,0,-3940,15630,14880,13950,13200,12270,15255,13575,149,4230,500,9890,10,1,29764103,4170,-424.55,7.74,12,0.07,-33.00,1811.00,16430,20240614,-14.73,7741,20230622,80.98,16430,-14.73,20240614,8250,69.82,20240417,78500,-82.15,20230911,8250,69.82,20240417,1.28,N,314930,500,148 억,,638261,N,N,127,N,00,N
20240626,161144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14130,1000,2,7.62,10143356390,720586,286.36,13220,14700,13020,17060,9200,13130,14076.44,2.17,0,-15314,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4206,-428.18,7.80,12,2.42,-33.00,1811.00,16430,20240614,-14.00,7700,20230620,83.51,16430,-14.00,20240614,8250,71.27,20240417,78500,-82.00,20230911,8250,71.27,20240417,1.36,N,314930,500,148 억,,645865,N,N,127,N,00,N
20240626,151149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,870,2,6.63,9895590240,702984,279.36,13220,14700,13020,17060,9200,13130,14076.55,2.17,0,-6251,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4167,-424.24,7.73,12,2.36,-33.00,1811.00,16430,20240614,-14.79,7700,20230620,81.82,16430,-14.79,20240614,8250,69.70,20240417,78500,-82.17,20230911,8250,69.70,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,141146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14070,940,2,7.16,9315683320,661456,262.86,13220,14700,13020,17060,9200,13130,14083.60,2.17,0,10902,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4188,-426.36,7.77,12,2.22,-33.00,1811.00,16430,20240614,-14.36,7700,20230620,82.73,16430,-14.36,20240614,8250,70.55,20240417,78500,-82.08,20230911,8250,70.55,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,131146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14230,1100,2,8.38,8762324130,622136,247.24,13220,14700,13020,17060,9200,13130,14084.26,2.17,0,15067,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4235,-431.21,7.86,12,2.09,-33.00,1811.00,16430,20240614,-13.39,7700,20230620,84.81,16430,-13.39,20240614,8250,72.48,20240417,78500,-81.87,20230911,8250,72.48,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,121144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14060,930,2,7.08,8208869200,583267,231.79,13220,14700,13020,17060,9200,13130,14073.95,2.17,0,11785,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4185,-426.06,7.76,12,1.96,-33.00,1811.00,16430,20240614,-14.42,7700,20230620,82.60,16430,-14.42,20240614,8250,70.42,20240417,78500,-82.09,20230911,8250,70.42,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,111146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14460,1330,2,10.13,5307654260,381627,151.66,13220,14500,13020,17060,9200,13130,13907.96,2.17,0,-8835,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4304,-438.18,7.98,12,1.28,-33.00,1811.00,16430,20240614,-11.99,7700,20230620,87.79,16430,-11.99,20240614,8250,75.27,20240417,78500,-81.58,20230911,8250,75.27,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,101144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13500,370,2,2.82,1501079580,111125,44.16,13220,13750,13020,17060,9200,13130,13508.03,2.17,0,-25591,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,4018,-409.09,7.45,12,0.37,-33.00,1811.00,16430,20240614,-17.83,7700,20230620,75.32,16430,-17.83,20240614,8250,63.64,20240417,78500,-82.80,20230911,8250,63.64,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240626,091148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13140,10,2,0.08,165585150,12610,5.01,13220,13240,13020,17060,9200,13130,13131.26,2.17,0,-5106,14056,13592,13246,12782,12436,13420,12610,149,3930,500,9190,10,1,29764103,3911,-398.18,7.26,12,0.04,-33.00,1811.00,16430,20240614,-20.02,7700,20230620,70.65,16430,-20.02,20240614,8250,59.27,20240417,78500,-83.26,20230911,8250,59.27,20240417,1.36,N,314930,500,148 억,,645865,N,N,153,N,00,N
20240625,161143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13130,-360,5,-2.67,3299914020,249677,92.94,13490,13710,12900,17530,9450,13490,13216.53,2.11,0,18549,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3908,-397.88,7.25,12,0.84,-33.00,1811.00,16430,20240614,-20.09,7606,20230619,72.63,16430,-20.09,20240614,8250,59.15,20240417,78500,-83.27,20230911,8250,59.15,20240417,1.39,N,314930,500,148 억,,627055,N,N,153,N,00,N
20240625,151141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13220,-270,5,-2.00,3175175920,240188,89.40,13490,13710,12900,17530,9450,13490,13219.22,2.11,0,20029,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3935,-400.61,7.30,12,0.81,-33.00,1811.00,16430,20240614,-19.54,7606,20230619,73.81,16430,-19.54,20240614,8250,60.24,20240417,78500,-83.16,20230911,8250,60.24,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,141144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13190,-300,5,-2.22,2850527270,215595,80.25,13490,13710,12900,17530,9450,13490,13221.32,2.11,0,17972,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3926,-399.70,7.28,12,0.72,-33.00,1811.00,16430,20240614,-19.72,7606,20230619,73.42,16430,-19.72,20240614,8250,59.88,20240417,78500,-83.20,20230911,8250,59.88,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,131145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13190,-300,5,-2.22,2590422030,195816,72.89,13490,13710,12900,17530,9450,13490,13228.47,2.11,0,18582,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3926,-399.70,7.28,12,0.66,-33.00,1811.00,16430,20240614,-19.72,7606,20230619,73.42,16430,-19.72,20240614,8250,59.88,20240417,78500,-83.20,20230911,8250,59.88,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,121147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13250,-240,5,-1.78,2411498910,182322,67.87,13490,13710,12900,17530,9450,13490,13226.18,2.11,0,19488,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3944,-401.52,7.32,12,0.61,-33.00,1811.00,16430,20240614,-19.35,7606,20230619,74.20,16430,-19.35,20240614,8250,60.61,20240417,78500,-83.12,20230911,8250,60.61,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,111145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13130,-360,5,-2.67,2249373520,169994,63.28,13490,13710,12900,17530,9450,13490,13231.64,2.11,0,20984,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3908,-397.88,7.25,12,0.57,-33.00,1811.00,16430,20240614,-20.09,7606,20230619,72.63,16430,-20.09,20240614,8250,59.15,20240417,78500,-83.27,20230911,8250,59.15,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,101144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13290,-200,5,-1.48,2047782630,154710,57.59,13490,13710,12900,17530,9450,13490,13235.79,2.11,0,18078,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,3956,-402.73,7.34,12,0.52,-33.00,1811.00,16430,20240614,-19.11,7606,20230619,74.73,16430,-19.11,20240614,8250,61.09,20240417,78500,-83.07,20230911,8250,61.09,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240625,091143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,0,3,0.00,418806390,30937,11.52,13490,13710,13140,17530,9450,13490,13537.84,2.11,0,1824,14616,14052,13706,13142,12796,13880,12970,149,4040,500,9440,10,1,29764103,4015,-408.79,7.45,12,0.10,-33.00,1811.00,16430,20240614,-17.89,7606,20230619,77.36,16430,-17.89,20240614,8250,63.52,20240417,78500,-82.82,20230911,8250,63.52,20240417,1.39,N,314930,500,148 억,,627055,N,N,742,N,00,N
20240624,161143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,-250,5,-1.82,3673218770,267052,94.64,13950,14270,13360,17860,9620,13740,13755.24,2.11,0,7347,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4015,-408.79,7.45,12,0.90,-33.00,1811.00,16430,20240614,-17.89,7606,20230619,77.36,16430,-17.89,20240614,8250,63.52,20240417,78500,-82.82,20230911,8250,63.52,20240417,1.39,N,314930,500,148 억,,629138,N,N,742,N,00,N
20240624,151140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13420,-320,5,-2.33,3504330860,254517,90.19,13950,14270,13360,17860,9620,13740,13768.55,2.11,0,9397,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,3994,-406.67,7.41,12,0.86,-33.00,1811.00,16430,20240614,-18.32,7606,20230619,76.44,16430,-18.32,20240614,8250,62.67,20240417,78500,-82.90,20230911,8250,62.67,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,141141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13500,-240,5,-1.75,2984980640,215792,76.47,13950,14270,13430,17860,9620,13740,13832.68,2.11,0,3898,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4018,-409.09,7.45,12,0.73,-33.00,1811.00,16430,20240614,-17.83,7606,20230619,77.49,16430,-17.83,20240614,8250,63.64,20240417,78500,-82.80,20230911,8250,63.64,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,131138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13510,-230,5,-1.67,2692943010,194135,68.80,13950,14270,13490,17860,9620,13740,13871.50,2.11,0,3138,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4021,-409.39,7.46,12,0.65,-33.00,1811.00,16430,20240614,-17.77,7606,20230619,77.62,16430,-17.77,20240614,8250,63.76,20240417,78500,-82.79,20230911,8250,63.76,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,121139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13610,-130,5,-0.95,2532259020,182306,64.60,13950,14270,13490,17860,9620,13740,13890.16,2.11,0,5475,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4051,-412.42,7.52,12,0.61,-33.00,1811.00,16430,20240614,-17.16,7606,20230619,78.94,16430,-17.16,20240614,8250,64.97,20240417,78500,-82.66,20230911,8250,64.97,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,111142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13710,-30,5,-0.22,2233343730,160338,56.82,13950,14270,13510,17860,9620,13740,13928.97,2.11,0,287,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4081,-415.45,7.57,12,0.54,-33.00,1811.00,16430,20240614,-16.56,7606,20230619,80.25,16430,-16.56,20240614,8250,66.18,20240417,78500,-82.54,20230911,8250,66.18,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,101140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14250,510,2,3.71,1383246200,98893,35.04,13950,14270,13740,17860,9620,13740,13987.30,2.11,0,5765,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4241,-431.82,7.87,12,0.33,-33.00,1811.00,16430,20240614,-13.27,7606,20230619,87.35,16430,-13.27,20240614,8250,72.73,20240417,78500,-81.85,20230911,8250,72.73,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240624,091140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,260,2,1.89,421247760,30068,10.66,13950,14110,13740,17860,9620,13740,14009.84,2.11,0,1624,15060,14400,13990,13330,12920,14195,13125,149,4120,500,9610,10,1,29764103,4167,-424.24,7.73,12,0.10,-33.00,1811.00,16430,20240614,-14.79,7606,20230619,84.07,16430,-14.79,20240614,8250,69.70,20240417,78500,-82.17,20230911,8250,69.70,20240417,1.39,N,314930,500,148 억,,629138,N,N,134,N,00,N
20240621,161101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13740,-350,5,-2.48,3910095790,279934,84.59,13790,14650,13580,18310,9870,14090,13968.73,2.03,0,10364,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4090,-416.36,7.59,12,0.94,-33.00,1811.00,16430,20240614,-16.37,7606,20230619,80.65,16430,-16.37,20240614,8250,66.55,20240417,78500,-82.50,20230911,8250,66.55,20240417,1.49,N,314930,500,148 억,,605498,N,N,134,N,00,N
20240621,151102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13860,-230,5,-1.63,3757431580,268835,81.24,13790,14650,13580,18310,9870,14090,13976.72,2.03,0,11473,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4125,-420.00,7.65,12,0.90,-33.00,1811.00,16430,20240614,-15.64,7606,20230619,82.22,16430,-15.64,20240614,8250,68.00,20240417,78500,-82.34,20230911,8250,68.00,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,141100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13940,-150,5,-1.06,3118037680,222563,67.26,13790,14650,13580,18310,9870,14090,14009.69,2.03,0,15585,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4149,-422.42,7.70,12,0.75,-33.00,1811.00,16430,20240614,-15.16,7606,20230619,83.28,16430,-15.16,20240614,8250,68.97,20240417,78500,-82.24,20230911,8250,68.97,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,131102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13970,-120,5,-0.85,2184151100,154703,46.75,13790,14650,13660,18310,9870,14090,14118.35,2.03,0,6149,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4158,-423.33,7.71,12,0.52,-33.00,1811.00,16430,20240614,-14.97,7606,20230619,83.67,16430,-14.97,20240614,8250,69.33,20240417,78500,-82.20,20230911,8250,69.33,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,121105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13930,-160,5,-1.14,1968270570,139163,42.05,13790,14650,13660,18310,9870,14090,14143.63,2.03,0,6681,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4146,-422.12,7.69,12,0.47,-33.00,1811.00,16430,20240614,-15.22,7606,20230619,83.14,16430,-15.22,20240614,8250,68.85,20240417,78500,-82.25,20230911,8250,68.85,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,111103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13980,-110,5,-0.78,1814527680,128189,38.74,13790,14650,13660,18310,9870,14090,14155.10,2.03,0,7644,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4161,-423.64,7.72,12,0.43,-33.00,1811.00,16430,20240614,-14.91,7606,20230619,83.80,16430,-14.91,20240614,8250,69.45,20240417,78500,-82.19,20230911,8250,69.45,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,101059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14060,-30,5,-0.21,1474239040,103783,31.36,13790,14650,13660,18310,9870,14090,14205.01,2.03,0,11710,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4185,-426.06,7.76,12,0.35,-33.00,1811.00,16430,20240614,-14.42,7606,20230619,84.85,16430,-14.42,20240614,8250,70.42,20240417,78500,-82.09,20230911,8250,70.42,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240621,091105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14300,210,2,1.49,698612230,48849,14.76,13790,14650,13660,18310,9870,14090,14301.46,2.03,0,-1040,15323,14706,14313,13696,13303,14510,13500,149,4220,500,9860,10,1,29764103,4256,-433.33,7.90,12,0.16,-33.00,1811.00,16430,20240614,-12.96,7606,20230619,88.01,16430,-12.96,20240614,8250,73.33,20240417,78500,-81.78,20230911,8250,73.33,20240417,1.49,N,314930,500,148 억,,605498,N,N,201,N,00,N
20240620,161056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14090,-150,5,-1.05,4729733410,328357,53.45,14240,14930,13920,18510,9970,14240,14406.88,2.03,0,-1803,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4194,-426.97,7.78,12,1.10,-33.00,1811.00,16430,20240614,-14.24,7606,20230619,85.25,16430,-14.24,20240614,8250,70.79,20240417,78500,-82.05,20230911,8250,70.79,20240417,1.63,N,314930,500,148 억,,604205,N,N,201,N,00,N
20240620,151053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14120,-120,5,-0.84,4389587710,304232,49.52,14240,14930,13920,18510,9970,14240,14428.74,2.03,0,-2777,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4203,-427.88,7.80,12,1.02,-33.00,1811.00,16430,20240614,-14.06,7606,20230619,85.64,16430,-14.06,20240614,8250,71.15,20240417,78500,-82.01,20230911,8250,71.15,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,141058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14120,-120,5,-0.84,4155562110,287706,46.83,14240,14930,13920,18510,9970,14240,14444.14,2.03,0,-2312,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4203,-427.88,7.80,12,0.97,-33.00,1811.00,16430,20240614,-14.06,7606,20230619,85.64,16430,-14.06,20240614,8250,71.15,20240417,78500,-82.01,20230911,8250,71.15,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14190,-50,5,-0.35,3986471960,275790,44.89,14240,14930,13920,18510,9970,14240,14455.14,2.03,0,-1197,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4224,-430.00,7.84,12,0.93,-33.00,1811.00,16430,20240614,-13.63,7606,20230619,86.56,16430,-13.63,20240614,8250,72.00,20240417,78500,-81.92,20230911,8250,72.00,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,121056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14300,60,2,0.42,3422433550,235778,38.38,14240,14930,14100,18510,9970,14240,14516.09,2.03,0,-5032,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4256,-433.33,7.90,12,0.79,-33.00,1811.00,16430,20240614,-12.96,7606,20230619,88.01,16430,-12.96,20240614,8250,73.33,20240417,78500,-81.78,20230911,8250,73.33,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,111058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14430,190,2,1.33,2951974400,203222,33.08,14240,14930,14100,18510,9970,14240,14526.58,2.03,0,353,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4295,-437.27,7.97,12,0.68,-33.00,1811.00,16430,20240614,-12.17,7606,20230619,89.72,16430,-12.17,20240614,8250,74.91,20240417,78500,-81.62,20230911,8250,74.91,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,101100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14600,360,2,2.53,1582897500,109866,17.88,14240,14670,14100,18510,9970,14240,14408.31,2.03,0,2339,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4346,-442.42,8.06,12,0.37,-33.00,1811.00,16430,20240614,-11.14,7606,20230619,91.95,16430,-11.14,20240614,8250,76.97,20240417,78500,-81.40,20230911,8250,76.97,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240620,091103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14190,-50,5,-0.35,304955530,21466,3.49,14240,14310,14100,18510,9970,14240,14205.63,2.03,0,1231,15306,14772,13986,13452,12666,15040,13720,149,4270,500,9960,10,1,29764103,4224,-430.00,7.84,12,0.07,-33.00,1811.00,16430,20240614,-13.63,7606,20230619,86.56,16430,-13.63,20240614,8250,72.00,20240417,78500,-81.92,20230911,8250,72.00,20240417,1.63,N,314930,500,148 억,,604205,N,N,294,N,00,N
20240619,161052,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14240,-60,5,-0.42,8442649960,611883,54.16,14170,14520,13200,18590,10010,14300,13797.32,1.79,0,76288,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4238,-431.52,7.86,12,2.06,-33.00,1811.00,16430,20240614,-13.33,7606,20230619,87.22,16430,-13.33,20240614,8250,72.61,20240417,78500,-81.86,20230911,8250,72.61,20240417,1.76,N,314930,500,148 억,,532367,N,N,294,N,00,N
20240619,151053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13780,-520,5,-3.64,7910441700,574161,50.82,14170,14520,13200,18590,10010,14300,13777.37,1.79,0,79442,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4101,-417.58,7.61,12,1.93,-33.00,1811.00,16430,20240614,-16.13,7606,20230619,81.17,16430,-16.13,20240614,8250,67.03,20240417,78500,-82.45,20230911,8250,67.03,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13600,-700,5,-4.90,7108095120,515384,45.62,14170,14520,13200,18590,10010,14300,13791.82,1.79,0,73862,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4048,-412.12,7.51,12,1.73,-33.00,1811.00,16430,20240614,-17.22,7606,20230619,78.81,16430,-17.22,20240614,8250,64.85,20240417,78500,-82.68,20230911,8250,64.85,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,131048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13600,-700,5,-4.90,5320115660,382367,33.85,14170,14520,13300,18590,10010,14300,13913.62,1.79,0,55999,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4048,-412.12,7.51,12,1.28,-33.00,1811.00,16430,20240614,-17.22,7606,20230619,78.81,16430,-17.22,20240614,8250,64.85,20240417,78500,-82.68,20230911,8250,64.85,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,121051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14000,-300,5,-2.10,4030341010,288086,25.50,14170,14520,13300,18590,10010,14300,13990.04,1.79,0,36442,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4167,-424.24,7.73,12,0.97,-33.00,1811.00,16430,20240614,-14.79,7606,20230619,84.07,16430,-14.79,20240614,8250,69.70,20240417,78500,-82.17,20230911,8250,69.70,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,111054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14350,50,2,0.35,3555015470,254465,22.52,14170,14520,13300,18590,10010,14300,13970.52,1.79,0,37898,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4271,-434.85,7.92,12,0.85,-33.00,1811.00,16430,20240614,-12.66,7606,20230619,88.67,16430,-12.66,20240614,8250,73.94,20240417,78500,-81.72,20230911,8250,73.94,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,101057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14260,-40,5,-0.28,2896094350,207950,18.41,14170,14520,13300,18590,10010,14300,13926.84,1.79,0,40855,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4244,-432.12,7.87,12,0.70,-33.00,1811.00,16430,20240614,-13.21,7606,20230619,87.48,16430,-13.21,20240614,8250,72.85,20240417,78500,-81.83,20230911,8250,72.85,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240619,091100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14260,-40,5,-0.28,320837020,22561,2.00,14170,14400,14100,18590,10010,14300,14220.80,1.79,0,3279,17433,15866,14863,13296,12293,15365,12795,149,4290,500,10010,10,1,29764103,4244,-432.12,7.87,12,0.08,-33.00,1811.00,16430,20240614,-13.21,7606,20230619,87.48,16430,-13.21,20240614,8250,72.85,20240417,78500,-81.83,20230911,8250,72.85,20240417,1.76,N,314930,500,148 억,,532367,N,N,1,N,00,N
20240618,161047,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14300,-1840,5,-11.40,16836528140,1122432,156.84,16350,16430,13860,20950,11300,16140,15001.99,2.01,0,-83062,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4256,-433.33,7.90,12,3.77,-33.00,1811.00,16430,20240614,-12.96,7606,20230619,88.01,16430,0.00,20240614,8250,73.33,20240417,78500,-81.78,20230911,8250,73.33,20240417,1.84,N,314930,500,148 억,,599119,N,N,1,N,01,N
20240618,151046,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14580,-1560,5,-9.67,16333075200,1087436,151.95,16350,16430,13860,20950,11300,16140,15019.79,2.01,0,-82613,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4340,-441.82,8.05,12,3.65,-33.00,1811.00,16430,20240614,-11.26,7606,20230619,91.69,16430,0.00,20240614,8250,76.73,20240417,78500,-81.43,20230911,8250,76.73,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,141050,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14460,-1680,5,-10.41,13469412890,885556,123.74,16350,16430,14110,20950,11300,16140,15210.11,2.01,0,-82599,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4304,-438.18,7.98,12,2.98,-33.00,1811.00,16430,20240614,-11.99,7606,20230619,90.11,16430,0.00,20240614,8250,75.27,20240417,78500,-81.58,20230911,8250,75.27,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,131052,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14580,-1560,5,-9.67,12343444610,808223,112.93,16350,16430,14110,20950,11300,16140,15272.32,2.01,0,-74015,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4340,-441.82,8.05,12,2.72,-33.00,1811.00,16430,20240614,-11.26,7606,20230619,91.69,16430,0.00,20240614,8250,76.73,20240417,78500,-81.43,20230911,8250,76.73,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,121048,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15080,-1060,5,-6.57,8712761720,559263,78.15,16350,16430,14710,20950,11300,16140,15579.00,2.01,0,-64248,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4488,-456.97,8.33,12,1.88,-33.00,1811.00,16430,20240614,-8.22,7606,20230619,98.26,16430,0.00,20240614,8250,82.79,20240417,78500,-80.79,20230911,8250,82.79,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,111048,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14910,-1230,5,-7.62,7794407300,498512,69.66,16350,16430,14710,20950,11300,16140,15635.34,2.01,0,-57142,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4438,-451.82,8.23,12,1.67,-33.00,1811.00,16430,20240614,-9.25,7606,20230619,96.03,16430,0.00,20240614,8250,80.73,20240417,78500,-81.01,20230911,8250,80.73,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,101047,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15720,-420,5,-2.60,4997025660,313553,43.81,16350,16430,15550,20950,11300,16140,15936.78,2.01,0,-36709,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4679,-476.36,8.68,12,1.05,-33.00,1811.00,16430,20240614,-4.32,7606,20230619,106.68,16430,0.00,20240614,8250,90.55,20240417,78500,-79.97,20230911,8250,90.55,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240618,091057,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15930,-210,5,-1.30,2035152290,125587,17.55,16350,16430,15810,20950,11300,16140,16205.12,2.01,0,-17119,17300,16720,15560,14980,13820,17010,15270,149,4810,500,11290,10,1,29764103,4741,-482.73,8.80,12,0.42,-33.00,1811.00,16430,20240614,-3.04,7606,20230619,109.44,16430,0.00,20240614,8250,93.09,20240417,78500,-79.71,20230911,8250,93.09,20240417,1.84,N,314930,500,148 억,,599119,N,N,4396,N,01,N
20240617,161038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16140,770,2,5.01,10382670130,682821,176.69,15110,16140,14400,19980,10760,15370,15182.41,1.81,0,53873,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4804,-489.09,8.91,12,2.29,-33.00,1811.00,16430,20240614,-1.77,7606,20230619,112.20,16430,-1.77,20240614,8250,95.64,20240417,78500,-79.44,20230911,8250,95.64,20240417,1.95,N,314930,500,148 억,,539325,N,N,4395,N,00,N
20240617,151047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15240,-130,5,-0.85,7666173360,511909,132.47,15110,15610,14400,19980,10760,15370,14973.93,1.81,0,52567,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4536,-461.82,8.42,12,1.72,-33.00,1811.00,16430,20240614,-7.24,7606,20230619,100.37,16430,-7.24,20240614,8250,84.73,20240417,78500,-80.59,20230911,8250,84.73,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,141036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15140,-230,5,-1.50,6816704340,455415,117.85,15110,15610,14400,19980,10760,15370,14966.14,1.81,0,42403,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4506,-458.79,8.36,12,1.53,-33.00,1811.00,16430,20240614,-7.85,7606,20230619,99.05,16430,-7.85,20240614,8250,83.52,20240417,78500,-80.71,20230911,8250,83.52,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,131036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15160,-210,5,-1.37,6668938060,445632,115.32,15110,15610,14400,19980,10760,15370,14963.09,1.81,0,42526,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4512,-459.39,8.37,12,1.50,-33.00,1811.00,16430,20240614,-7.73,7606,20230619,99.32,16430,-7.73,20240614,8250,83.76,20240417,78500,-80.69,20230911,8250,83.76,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,121037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15050,-320,5,-2.08,6140777750,410877,106.32,15110,15610,14400,19980,10760,15370,14943.23,1.81,0,41487,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4479,-456.06,8.31,12,1.38,-33.00,1811.00,16430,20240614,-8.40,7606,20230619,97.87,16430,-8.40,20240614,8250,82.42,20240417,78500,-80.83,20230911,8250,82.42,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,111029,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15180,-190,5,-1.24,5616439840,376052,97.31,15110,15610,14400,19980,10760,15370,14932.69,1.81,0,39350,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4518,-460.00,8.38,12,1.26,-33.00,1811.00,16430,20240614,-7.61,7606,20230619,99.58,16430,-7.61,20240614,8250,84.00,20240417,78500,-80.66,20230911,8250,84.00,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,101028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14850,-520,5,-3.38,4682564160,314175,81.30,15110,15610,14400,19980,10760,15370,14901.00,1.81,0,32492,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4420,-450.00,8.20,12,1.06,-33.00,1811.00,16430,20240614,-9.62,7606,20230619,95.24,16430,-9.62,20240614,8250,80.00,20240417,78500,-81.08,20230911,8250,80.00,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240617,091032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14730,-640,5,-4.16,1859285950,122384,31.67,15110,15610,14730,19980,10760,15370,15188.94,1.81,0,19288,16783,16076,15723,15016,14663,15900,14840,149,4610,500,10750,10,1,29764103,4384,-446.36,8.13,12,0.41,-33.00,1811.00,16430,20240614,-10.35,7606,20230619,93.66,16430,-10.35,20240614,8250,78.55,20240417,78500,-81.24,20230911,8250,78.55,20240417,1.95,N,314930,500,148 억,,539325,N,N,3324,N,00,N
20240614,160901,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15370,30,2,0.20,5881306890,366471,162.01,15800,16430,15370,19940,10740,15340,16052.23,1.81,0,-9556,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4575,-465.76,8.49,12,1.23,-33.00,1811.00,16430,20240614,-6.45,7585,20230608,102.64,16430,-6.45,20240614,8250,86.30,20240417,78500,-80.42,20230911,8250,86.30,20240417,2.04,N,314930,500,148 억,,539194,N,N,3324,N,00,Y
20240614,150904,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15630,290,2,1.89,4923832740,304176,134.47,15800,16430,15630,19940,10740,15340,16187.45,1.81,0,10900,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4652,-473.64,8.63,12,1.02,-33.00,1811.00,16430,20240614,-4.87,7585,20230608,106.06,16430,-4.87,20240614,8250,89.45,20240417,78500,-80.09,20230911,8250,89.45,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,140903,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16150,810,2,5.28,4007324380,246265,108.87,15800,16430,15800,19940,10740,15340,16272.41,1.81,0,7675,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4807,-489.39,8.92,12,0.83,-33.00,1811.00,16430,20240614,-1.70,7585,20230608,112.92,16430,-1.70,20240614,8250,95.76,20240417,78500,-79.43,20230911,8250,95.76,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,130906,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16390,1050,2,6.84,3453530710,211986,93.71,15800,16430,15800,19940,10740,15340,16291.32,1.81,0,4803,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4878,-496.67,9.05,12,0.71,-33.00,1811.00,16430,20240614,-0.24,7585,20230608,116.08,16430,-0.24,20240614,8250,98.67,20240417,78500,-79.12,20230911,8250,98.67,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,120909,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16350,1010,2,6.58,2407848930,148280,65.55,15800,16360,15800,19940,10740,15340,16238.53,1.81,0,212,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4866,-495.45,9.03,12,0.50,-33.00,1811.00,16360,20240614,-0.06,7585,20230608,115.56,16360,-0.06,20240614,8250,98.18,20240417,78500,-79.17,20230911,8250,98.18,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,111018,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16130,790,2,5.15,1781807480,109898,48.58,15800,16360,15800,19940,10740,15340,16213.29,1.81,0,-17,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4801,-488.79,8.91,12,0.37,-33.00,1811.00,16360,20240614,-1.41,7585,20230608,112.66,16360,-1.41,20240614,8250,95.52,20240417,78500,-79.45,20230911,8250,95.52,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,101017,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,16150,810,2,5.28,1264449740,78070,34.51,15800,16360,15800,19940,10740,15340,16196.37,1.81,0,163,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4807,-489.39,8.92,12,0.26,-33.00,1811.00,16360,20240614,-1.28,7585,20230608,112.92,16360,-1.28,20240614,8250,95.76,20240417,78500,-79.43,20230911,8250,95.76,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240614,091023,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15800,460,2,3.00,208259340,13181,5.83,15800,15800,15800,19940,10740,15340,15800.00,1.81,0,-233,15740,15540,15320,15120,14900,15430,15010,149,4600,500,10730,10,1,29764103,4703,-478.79,8.72,12,0.04,-33.00,1811.00,16314,20230911,-3.15,7585,20230608,108.31,16210,-2.53,20240228,8250,91.52,20240417,78500,-79.87,20230911,8250,91.52,20240417,2.04,N,314930,500,148 억,,539194,N,N,730,N,00,Y
20240613,161006,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15340,-160,5,-1.03,3264153290,212494,41.31,15470,15520,15100,20150,10850,15500,15360.65,1.78,0,7621,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4566,-464.85,8.47,12,0.71,-33.00,1811.00,16314,20230911,-5.97,7585,20230608,102.24,16210,-5.37,20240228,8250,85.94,20240417,78500,-80.46,20230911,8250,85.94,20240417,2.09,N,314930,500,148 억,,530808,N,N,730,N,01,Y
20240613,151025,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15340,-160,5,-1.03,2968459450,193218,37.57,15470,15520,15100,20150,10850,15500,15362.67,1.78,0,8337,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4566,-464.85,8.47,12,0.65,-33.00,1811.00,16314,20230911,-5.97,7585,20230608,102.24,16210,-5.37,20240228,8250,85.94,20240417,78500,-80.46,20230911,8250,85.94,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,141013,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15520,20,2,0.13,2568186010,167192,32.51,15470,15520,15100,20150,10850,15500,15359.99,1.78,0,9245,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4619,-470.30,8.57,12,0.56,-33.00,1811.00,16314,20230911,-4.87,7585,20230608,104.61,16210,-4.26,20240228,8250,88.12,20240417,78500,-80.23,20230911,8250,88.12,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,131011,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15400,-100,5,-0.65,2038519450,133064,25.87,15470,15490,15100,20150,10850,15500,15318.69,1.78,0,10234,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4584,-466.67,8.50,12,0.45,-33.00,1811.00,16314,20230911,-5.60,7585,20230608,103.03,16210,-5.00,20240228,8250,86.67,20240417,78500,-80.38,20230911,8250,86.67,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,121015,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15450,-50,5,-0.32,1878528850,122675,23.85,15470,15490,15100,20150,10850,15500,15311.76,1.78,0,9644,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4599,-468.18,8.53,12,0.41,-33.00,1811.00,16314,20230911,-5.30,7585,20230608,103.69,16210,-4.69,20240228,8250,87.27,20240417,78500,-80.32,20230911,8250,87.27,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,111008,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15490,-10,5,-0.06,1617663790,105808,20.57,15470,15490,15100,20150,10850,15500,15286.97,1.78,0,7087,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4610,-469.39,8.55,12,0.36,-33.00,1811.00,16314,20230911,-5.05,7585,20230608,104.22,16210,-4.44,20240228,8250,87.76,20240417,78500,-80.27,20230911,8250,87.76,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,101007,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15220,-280,5,-1.81,1062655690,69883,13.59,15470,15470,15100,20150,10850,15500,15202.62,1.78,0,758,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4530,-461.21,8.40,12,0.23,-33.00,1811.00,16314,20230911,-6.71,7585,20230608,100.66,16210,-6.11,20240228,8250,84.48,20240417,78500,-80.61,20230911,8250,84.48,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240613,091016,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15470,-30,5,-0.19,152296530,9843,1.91,15470,15470,15470,20150,10850,15500,15470.00,1.78,0,-1337,16293,15896,15423,15026,14553,16095,15225,149,4650,500,10850,10,1,29764103,4605,-468.79,8.54,12,0.03,-33.00,1811.00,16314,20230911,-5.17,7585,20230608,103.96,16210,-4.57,20240228,8250,87.52,20240417,78500,-80.29,20230911,8250,87.52,20240417,2.09,N,314930,500,148 억,,530808,N,N,581,N,01,Y
20240612,160959,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15500,830,2,5.66,7662685800,496889,38.21,14950,15820,14950,19070,10270,14670,15423.21,1.81,0,-13729,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4613,-469.70,8.56,12,1.67,-33.00,1811.00,16314,20230911,-4.99,7482,20230605,107.16,16210,-4.38,20240228,8250,87.88,20240417,78500,-80.25,20230911,8250,87.88,20240417,1.66,N,314930,500,148 억,,539081,N,N,581,N,00,Y
20240612,151011,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15370,700,2,4.77,7250556300,470300,36.17,14950,15820,14950,19070,10270,14670,15418.93,1.81,0,-14582,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4575,-465.76,8.49,12,1.58,-33.00,1811.00,16314,20230911,-5.79,7482,20230605,105.43,16210,-5.18,20240228,8250,86.30,20240417,78500,-80.42,20230911,8250,86.30,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,141003,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15250,580,2,3.95,6555080400,424922,32.68,14950,15820,14950,19070,10270,14670,15428.85,1.81,0,-15504,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4539,-462.12,8.42,12,1.43,-33.00,1811.00,16314,20230911,-6.52,7482,20230605,103.82,16210,-5.92,20240228,8250,84.85,20240417,78500,-80.57,20230911,8250,84.85,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,131005,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15800,1130,2,7.70,5874512160,380750,29.28,14950,15820,14950,19070,10270,14670,15431.37,1.81,0,-14769,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4703,-478.79,8.72,12,1.28,-33.00,1811.00,16314,20230911,-3.15,7482,20230605,111.17,16210,-2.53,20240228,8250,91.52,20240417,78500,-79.87,20230911,8250,91.52,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,121003,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15700,1030,2,7.02,4986909600,324605,24.96,14950,15700,14950,19070,10270,14670,15365.77,1.81,0,-14365,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4673,-475.76,8.67,12,1.09,-33.00,1811.00,16314,20230911,-3.76,7482,20230605,109.84,16210,-3.15,20240228,8250,90.30,20240417,78500,-80.00,20230911,8250,90.30,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,111002,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15560,890,2,6.07,3667436580,240472,18.49,14950,15560,14950,19070,10270,14670,15254.12,1.81,0,-13505,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4631,-471.52,8.59,12,0.81,-33.00,1811.00,16314,20230911,-4.62,7482,20230605,107.97,16210,-4.01,20240228,8250,88.61,20240417,78500,-80.18,20230911,8250,88.61,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,101003,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15260,590,2,4.02,1723093420,114189,8.78,14950,15260,14950,19070,10270,14670,15094.63,1.81,0,-17899,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4542,-462.42,8.43,12,0.38,-33.00,1811.00,16314,20230911,-6.46,7482,20230605,103.96,16210,-5.86,20240228,8250,84.97,20240417,78500,-80.56,20230911,8250,84.97,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240612,091007,59,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14950,280,2,1.91,258872080,17340,1.33,14950,14950,14950,19070,10270,14670,14950.00,1.81,0,-1265,15856,15262,14706,14112,13556,15560,14410,149,4400,500,10260,10,1,29764103,4450,-453.03,8.26,12,0.06,-33.00,1811.00,16314,20230911,-8.36,7482,20230605,99.81,16210,-7.77,20240228,8250,81.21,20240417,78500,-80.96,20230911,8250,81.21,20240417,1.66,N,314930,500,148 억,,539081,N,N,1537,N,00,Y
20240610,160955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14470,2250,2,18.41,95034332600,6205353,452.01,15320,15880,14250,15880,8560,12220,15315.28,1.94,0,-119905,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4307,-438.48,7.99,12,20.85,-33.00,1811.00,16314,20230911,-11.30,7440,20230601,94.49,16210,-10.73,20240228,8250,75.39,20240417,78500,-81.57,20230911,8250,75.39,20240417,1.08,N,314930,500,148 억,,577692,N,N,183,N,00,N
20240610,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14990,2770,2,22.67,92467398680,6030421,439.27,15320,15880,14250,15880,8560,12220,15333.49,1.94,0,-111140,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4462,-454.24,8.28,12,20.26,-33.00,1811.00,16314,20230911,-8.12,7440,20230601,101.48,16210,-7.53,20240228,8250,81.70,20240417,78500,-80.90,20230911,8250,81.70,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14940,2720,2,22.26,86629676760,5642343,411.00,15320,15880,14250,15880,8560,12220,15353.49,1.94,0,-103713,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4447,-452.73,8.25,12,18.96,-33.00,1811.00,16314,20230911,-8.42,7440,20230601,100.81,16210,-7.83,20240228,8250,81.09,20240417,78500,-80.97,20230911,8250,81.09,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,130955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14840,2620,2,21.44,74230820170,4831355,351.93,15320,15880,14250,15880,8560,12220,15364.39,1.94,0,-124436,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4417,-449.70,8.19,12,16.23,-33.00,1811.00,16314,20230911,-9.04,7440,20230601,99.46,16210,-8.45,20240228,8250,79.88,20240417,78500,-81.10,20230911,8250,79.88,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,120958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14910,2690,2,22.01,71216829960,4626056,336.97,15320,15880,14250,15880,8560,12220,15394.72,1.94,0,-122245,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4438,-451.82,8.23,12,15.54,-33.00,1811.00,16314,20230911,-8.61,7440,20230601,100.40,16210,-8.02,20240228,8250,80.73,20240417,78500,-81.01,20230911,8250,80.73,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,111001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15110,2890,2,23.65,67148063290,4356824,317.36,15320,15880,14250,15880,8560,12220,15412.16,1.94,0,-106079,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4497,-457.88,8.34,12,14.64,-33.00,1811.00,16314,20230911,-7.38,7440,20230601,103.09,16210,-6.79,20240228,8250,83.15,20240417,78500,-80.75,20230911,8250,83.15,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15140,2920,2,23.90,61672171980,3991552,290.75,15320,15880,14250,15880,8560,12220,15450.67,1.94,0,-115913,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4506,-458.79,8.36,12,13.41,-33.00,1811.00,16314,20230911,-7.20,7440,20230601,103.49,16210,-6.60,20240228,8250,83.52,20240417,78500,-80.71,20230911,8250,83.52,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240610,091004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15880,3660,1,29.95,21561368090,1369572,99.76,15320,15880,14770,15880,8560,12220,15743.14,1.94,0,22862,13113,12666,12003,11556,10893,12890,11780,149,3660,500,8550,10,1,29764103,4727,-481.21,8.77,12,4.60,-33.00,1811.00,16314,20230911,-2.66,7440,20230601,113.44,16210,-2.04,20240228,8250,92.48,20240417,78500,-79.77,20230911,8250,92.48,20240417,1.08,N,314930,500,148 억,,577692,N,N,32,N,00,N
20240607,161031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12220,900,2,7.95,16395661930,1360862,107.66,11950,12450,11340,14710,7930,11320,12046.78,2.17,0,-39632,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3637,-370.30,6.75,12,4.57,-33.00,1811.00,16314,20230911,-25.10,7378,20230531,65.63,16210,-24.61,20240228,8250,48.12,20240417,78500,-84.43,20230911,8250,48.12,20240417,1.09,N,314930,500,148 억,,645998,N,N,32,N,00,N
20240607,151038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12230,910,2,8.04,15994470620,1328034,105.06,11950,12450,11340,14710,7930,11320,12043.72,2.17,0,-40062,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3640,-370.61,6.75,12,4.46,-33.00,1811.00,16314,20230911,-25.03,7378,20230531,65.76,16210,-24.55,20240228,8250,48.24,20240417,78500,-84.42,20230911,8250,48.24,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,141032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12170,850,2,7.51,14963140230,1243289,98.35,11950,12450,11340,14710,7930,11320,12035.13,2.17,0,-26395,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3622,-368.79,6.72,12,4.18,-33.00,1811.00,16314,20230911,-25.40,7378,20230531,64.95,16210,-24.92,20240228,8250,47.52,20240417,78500,-84.50,20230911,8250,47.52,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,131028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12210,890,2,7.86,14215482800,1181872,93.50,11950,12450,11340,14710,7930,11320,12027.94,2.17,0,-24081,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3634,-370.00,6.74,12,3.97,-33.00,1811.00,16314,20230911,-25.16,7378,20230531,65.49,16210,-24.68,20240228,8250,48.00,20240417,78500,-84.45,20230911,8250,48.00,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,121033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12040,720,2,6.36,12868111740,1071095,84.73,11950,12450,11340,14710,7930,11320,12013.98,2.17,0,-43076,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3584,-364.85,6.65,12,3.60,-33.00,1811.00,16314,20230911,-26.20,7378,20230531,63.19,16210,-25.72,20240228,8250,45.94,20240417,78500,-84.66,20230911,8250,45.94,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,111013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12150,830,2,7.33,12200422750,1016043,80.38,11950,12450,11340,14710,7930,11320,12007.78,2.17,0,-50749,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3616,-368.18,6.71,12,3.41,-33.00,1811.00,16314,20230911,-25.52,7378,20230531,64.68,16210,-25.05,20240228,8250,47.27,20240417,78500,-84.52,20230911,8250,47.27,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,101032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12150,830,2,7.33,11136236410,927722,73.39,11950,12450,11340,14710,7930,11320,12003.85,2.17,0,-60356,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3616,-368.18,6.71,12,3.12,-33.00,1811.00,16314,20230911,-25.52,7378,20230531,64.68,16210,-25.05,20240228,8250,47.27,20240417,78500,-84.52,20230911,8250,47.27,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240607,091030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11880,560,2,4.95,7523101380,629913,49.83,11950,12450,11340,14710,7930,11320,11943.08,2.17,0,-61513,12653,11986,10733,10066,8813,12320,10400,149,3390,500,7920,10,1,29764103,3536,-360.00,6.56,12,2.12,-33.00,1811.00,16314,20230911,-27.18,7378,20230531,61.02,16210,-26.71,20240228,8250,44.00,20240417,78500,-84.87,20230911,8250,44.00,20240417,1.09,N,314930,500,148 억,,645998,N,N,29,N,00,N
20240605,161028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11320,1700,2,17.67,12695268920,1185345,2824.40,9600,11400,9480,12500,6740,9620,10706.70,1.87,0,82701,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3369,-343.03,6.25,12,3.98,-33.00,1811.00,16314,20230911,-30.61,7294,20230530,55.20,16210,-30.17,20240228,8250,37.21,20240417,78500,-85.58,20230911,8250,37.21,20240417,1.11,N,314930,500,148 억,,555276,N,N,29,N,00,N
20240605,151025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11260,1640,2,17.05,11069974470,1041503,2481.66,9600,11260,9480,12500,6740,9620,10628.85,1.87,0,102562,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3351,-341.21,6.22,12,3.50,-33.00,1811.00,16314,20230911,-30.98,7294,20230530,54.37,16210,-30.54,20240228,8250,36.48,20240417,78500,-85.66,20230911,8250,36.48,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,141026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10610,990,2,10.29,5379385960,520810,1240.97,9600,10620,9480,12500,6740,9620,10328.88,1.87,0,58865,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3158,-321.52,5.86,12,1.75,-33.00,1811.00,16314,20230911,-34.96,7294,20230530,45.46,16210,-34.55,20240228,8250,28.61,20240417,78500,-86.48,20230911,8250,28.61,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,131025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10250,630,2,6.55,3057384140,299282,713.12,9600,10470,9480,12500,6740,9620,10215.73,1.87,0,32746,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3051,-310.61,5.66,12,1.01,-33.00,1811.00,16314,20230911,-37.17,7294,20230530,40.53,16210,-36.77,20240228,8250,24.24,20240417,78500,-86.94,20230911,8250,24.24,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,121023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10140,520,2,5.41,2655222800,260224,620.05,9600,10470,9480,12500,6740,9620,10203.60,1.87,0,28168,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3018,-307.27,5.60,12,0.87,-33.00,1811.00,16314,20230911,-37.84,7294,20230530,39.02,16210,-37.45,20240228,8250,22.91,20240417,78500,-87.08,20230911,8250,22.91,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,111024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10310,690,2,7.17,2493765820,244447,582.46,9600,10470,9480,12500,6740,9620,10201.66,1.87,0,26698,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3069,-312.42,5.69,12,0.82,-33.00,1811.00,16314,20230911,-36.80,7294,20230530,41.35,16210,-36.40,20240228,8250,24.97,20240417,78500,-86.87,20230911,8250,24.97,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,101022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10260,640,2,6.65,1165347440,115003,274.03,9600,10470,9480,12500,6740,9620,10133.19,1.87,0,-10592,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,3054,-310.91,5.67,12,0.39,-33.00,1811.00,16314,20230911,-37.11,7294,20230530,40.66,16210,-36.71,20240228,8250,24.36,20240417,78500,-86.93,20230911,8250,24.36,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240605,091021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,0,3,0.00,33861500,3499,8.34,9600,9750,9480,12500,6740,9620,9677.48,1.87,0,-429,9973,9796,9523,9346,9073,9885,9435,149,2880,500,6730,10,1,29764103,2863,-291.52,5.31,12,0.01,-33.00,1811.00,16314,20230911,-41.03,7294,20230530,31.89,16210,-40.65,20240228,8250,16.61,20240417,78500,-87.75,20230911,8250,16.61,20240417,1.11,N,314930,500,148 억,,555276,N,N,576,N,00,N
20240604,161013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,280,2,3.00,399463860,41967,102.99,9250,9700,9250,12140,6540,9340,9518.52,1.83,0,11515,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2863,-291.52,5.31,12,0.14,-33.00,1811.00,16314,20230911,-41.03,7149,20230526,34.56,16210,-40.65,20240228,8250,16.61,20240417,78500,-87.75,20230911,8250,16.61,20240417,1.09,N,314930,500,148 억,,543776,N,N,576,N,00,N
20240604,151014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,210,2,2.25,369485790,38837,95.31,9250,9700,9250,12140,6540,9340,9513.76,1.83,0,11182,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2842,-289.39,5.27,12,0.13,-33.00,1811.00,16314,20230911,-41.46,7149,20230526,33.59,16210,-41.09,20240228,8250,15.76,20240417,78500,-87.83,20230911,8250,15.76,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,141017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,260,2,2.78,288219150,30394,74.59,9250,9650,9250,12140,6540,9340,9482.76,1.83,0,9353,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2857,-290.91,5.30,12,0.10,-33.00,1811.00,16314,20230911,-41.15,7149,20230526,34.28,16210,-40.78,20240228,8250,16.36,20240417,78500,-87.77,20230911,8250,16.36,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,131013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9550,210,2,2.25,188163080,19936,48.93,9250,9600,9250,12140,6540,9340,9438.36,1.83,0,6492,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2842,-289.39,5.27,12,0.07,-33.00,1811.00,16314,20230911,-41.46,7149,20230526,33.59,16210,-41.09,20240228,8250,15.76,20240417,78500,-87.83,20230911,8250,15.76,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,121011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,90,2,0.96,105452020,11231,27.56,9250,9500,9250,12140,6540,9340,9389.37,1.83,0,1535,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2807,-285.76,5.21,12,0.04,-33.00,1811.00,16314,20230911,-42.20,7149,20230526,31.91,16210,-41.83,20240228,8250,14.30,20240417,78500,-87.99,20230911,8250,14.30,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,111008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,40,2,0.43,70883210,7554,18.54,9250,9500,9250,12140,6540,9340,9383.53,1.83,0,-7,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2792,-284.24,5.18,12,0.03,-33.00,1811.00,16314,20230911,-42.50,7149,20230526,31.21,16210,-42.13,20240228,8250,13.70,20240417,78500,-88.05,20230911,8250,13.70,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,101011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,20,2,0.21,49822500,5308,13.03,9250,9500,9250,12140,6540,9340,9386.30,1.83,0,-342,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2786,-283.64,5.17,12,0.02,-33.00,1811.00,16314,20230911,-42.63,7149,20230526,30.93,16210,-42.26,20240228,8250,13.45,20240417,78500,-88.08,20230911,8250,13.45,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240604,091010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9360,20,2,0.21,5846270,626,1.54,9250,9360,9250,12140,6540,9340,9339.09,1.83,0,-325,9486,9412,9276,9202,9066,9450,9240,149,2800,500,6530,10,1,29764103,2786,-283.64,5.17,12,0.00,-33.00,1811.00,16314,20230911,-42.63,7149,20230526,30.93,16210,-42.26,20240228,8250,13.45,20240417,78500,-88.08,20230911,8250,13.45,20240417,1.09,N,314930,500,148 억,,543776,N,N,60,N,00,N
20240603,161000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,120,2,1.30,377091660,40747,175.63,9230,9350,9140,11980,6460,9220,9254.46,1.84,0,7435,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2780,-283.03,5.16,12,0.14,-33.00,1811.00,16314,20230911,-42.75,7149,20230525,30.65,16210,-42.38,20240228,8250,13.21,20240417,78500,-88.10,20230911,8250,13.21,20240417,1.14,N,314930,500,148 억,,546491,N,N,60,N,00,N
20240603,151000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,90,2,0.98,365891990,39543,170.44,9230,9350,9140,11980,6460,9220,9253.02,1.84,0,6928,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2771,-282.12,5.14,12,0.13,-33.00,1811.00,16314,20230911,-42.93,7149,20230525,30.23,16210,-42.57,20240228,8250,12.85,20240417,78500,-88.14,20230911,8250,12.85,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,110,2,1.19,292610970,31669,136.50,9230,9350,9140,11980,6460,9220,9239.67,1.84,0,6213,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2777,-282.73,5.15,12,0.11,-33.00,1811.00,16314,20230911,-42.81,7149,20230525,30.51,16210,-42.44,20240228,8250,13.09,20240417,78500,-88.11,20230911,8250,13.09,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,131000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9240,20,2,0.22,219601540,23807,102.62,9230,9330,9150,11980,6460,9220,9224.24,1.84,0,3192,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2750,-280.00,5.10,12,0.08,-33.00,1811.00,16314,20230911,-43.36,7149,20230525,29.25,16210,-43.00,20240228,8250,12.00,20240417,78500,-88.23,20230911,8250,12.00,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,121000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9210,-10,5,-0.11,157924950,17124,73.81,9230,9330,9150,11980,6460,9220,9222.43,1.84,0,1540,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2741,-279.09,5.09,12,0.06,-33.00,1811.00,16314,20230911,-43.55,7149,20230525,28.83,16210,-43.18,20240228,8250,11.64,20240417,78500,-88.27,20230911,8250,11.64,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,110954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,-60,5,-0.65,141456310,15333,66.09,9230,9330,9150,11980,6460,9220,9225.61,1.84,0,1929,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2726,-277.58,5.06,12,0.05,-33.00,1811.00,16314,20230911,-43.85,7149,20230525,28.13,16210,-43.49,20240228,8250,11.03,20240417,78500,-88.33,20230911,8250,11.03,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,100948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,90,2,0.98,85452990,9259,39.91,9230,9330,9190,11980,6460,9220,9229.18,1.84,0,3527,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2771,-282.12,5.14,12,0.03,-33.00,1811.00,16314,20230911,-42.93,7149,20230525,30.23,16210,-42.57,20240228,8250,12.85,20240417,78500,-88.14,20230911,8250,12.85,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N
20240603,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9230,10,2,0.11,26866260,2910,12.54,9230,9260,9210,11980,6460,9220,9232.39,1.84,0,1366,9653,9436,9283,9066,8913,9545,9175,149,2760,500,6450,10,1,29764103,2747,-279.70,5.10,12,0.01,-33.00,1811.00,16314,20230911,-43.42,7149,20230525,29.11,16210,-43.06,20240228,8250,11.88,20240417,78500,-88.24,20230911,8250,11.88,20240417,1.14,N,314930,500,148 억,,546491,N,N,0,N,00,N