KissMeData/156100/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-30	5	-0.32	481488990	52400	55.51	9300	9310	9050	12060	6500	9280	9188.71	2.57	-20683	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1844	-84.09	5.22	12	0.26	-110.00	1773.00	12620	20230904	-26.70	5170	20230718	78.92	10640	-13.06	20240103	7110	30.10	20240305	12620	-26.70	20230904	5170	78.92	20230718	0.32	N	156100	500	99 억	511864	N	N	8	N	N
3	20240628	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-150	5	-1.62	416928640	45319	48.01	9300	9310	9080	12060	6500	9280	9199.86	2.57	-20746	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1820	-83.00	5.15	12	0.23	-110.00	1773.00	12620	20230904	-27.65	5170	20230718	76.60	10640	-14.19	20240103	7110	28.41	20240305	12620	-27.65	20230904	5170	76.60	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
4	20240628	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-170	5	-1.83	391088380	42489	45.01	9300	9310	9080	12060	6500	9280	9204.46	2.57	-19265	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1816	-82.82	5.14	12	0.21	-110.00	1773.00	12620	20230904	-27.81	5170	20230718	76.21	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5170	76.21	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
5	20240628	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-50	5	-0.54	350863330	38112	40.37	9300	9310	9080	12060	6500	9280	9206.11	2.57	-16864	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1840	-83.91	5.21	12	0.19	-110.00	1773.00	12620	20230904	-26.86	5170	20230718	78.53	10640	-13.25	20240103	7110	29.82	20240305	12620	-26.86	20230904	5170	78.53	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
6	20240628	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-190	5	-2.05	256654320	27916	29.57	9300	9310	9080	12060	6500	9280	9193.81	2.57	-13139	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1812	-82.64	5.13	12	0.14	-110.00	1773.00	12620	20230904	-27.97	5170	20230718	75.82	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5170	75.82	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
7	20240628	110912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-170	5	-1.83	226377880	24592	26.05	9300	9310	9090	12060	6500	9280	9205.35	2.57	-11003	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1816	-82.82	5.14	12	0.12	-110.00	1773.00	12620	20230904	-27.81	5170	20230718	76.21	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5170	76.21	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
8	20240628	100909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	0	3	0.00	175583020	19063	20.19	9300	9310	9090	12060	6500	9280	9210.67	2.57	-7112	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1850	-84.36	5.23	12	0.10	-110.00	1773.00	12620	20230904	-26.47	5170	20230718	79.50	10640	-12.78	20240103	7110	30.52	20240305	12620	-26.47	20230904	5170	79.50	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
9	20240628	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-60	5	-0.65	28236890	3046	3.23	9300	9310	9220	12060	6500	9280	9270.15	2.57	-2460	9580	9430	9140	8990	8700	9505	9065	100	2780	500	6310	10	1	19936743	1838	-83.82	5.20	12	0.02	-110.00	1773.00	12620	20230904	-26.94	5170	20230718	78.34	10640	-13.35	20240103	7110	29.68	20240305	12620	-26.94	20230904	5170	78.34	20230718	0.32	N	156100	500	99 억	511864	N	N	12	N	N
10	20240627	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	310	2	3.46	856113570	93775	131.10	8970	9290	8850	11660	6280	8970	9129.44	2.47	19692	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1850	-84.36	5.23	12	0.47	-110.00	1773.00	12620	20230904	-26.47	5170	20230718	79.50	10640	-12.78	20240103	7110	30.52	20240305	12620	-26.47	20230904	5170	79.50	20230718	0.32	N	156100	500	99 억	492817	N	N	12	N	N
11	20240627	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	270	2	3.01	767213350	84157	117.65	8970	9290	8850	11660	6280	8970	9116.45	2.47	19427	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1842	-84.00	5.21	12	0.42	-110.00	1773.00	12620	20230904	-26.78	5170	20230718	78.72	10640	-13.16	20240103	7110	29.96	20240305	12620	-26.78	20230904	5170	78.72	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
12	20240627	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	230	2	2.56	658649630	72410	101.23	8970	9250	8850	11660	6280	8970	9096.11	2.47	11748	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1834	-83.64	5.19	12	0.36	-110.00	1773.00	12620	20230904	-27.10	5170	20230718	77.95	10640	-13.53	20240103	7110	29.40	20240305	12620	-27.10	20230904	5170	77.95	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
13	20240627	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	240	2	2.68	475167700	52486	73.38	8970	9250	8850	11660	6280	8970	9053.23	2.47	8499	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1836	-83.73	5.19	12	0.26	-110.00	1773.00	12620	20230904	-27.02	5170	20230718	78.14	10640	-13.44	20240103	7110	29.54	20240305	12620	-27.02	20230904	5170	78.14	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
14	20240627	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	90	2	1.00	345180470	38325	53.58	8970	9110	8850	11660	6280	8970	9006.67	2.47	3670	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1806	-82.36	5.11	12	0.19	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5170	75.24	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
15	20240627	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	80	2	0.89	314361090	34921	48.82	8970	9110	8850	11660	6280	8970	9002.06	2.47	1783	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1804	-82.27	5.10	12	0.18	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5170	75.05	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
16	20240627	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	50	2	0.56	188982090	21103	29.50	8970	9020	8850	11660	6280	8970	8955.22	2.47	722	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1798	-82.00	5.09	12	0.11	-110.00	1773.00	12620	20230904	-28.53	5170	20230718	74.47	10640	-15.23	20240103	7110	26.86	20240305	12620	-28.53	20230904	5170	74.47	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
17	20240627	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-50	5	-0.56	25421640	2843	3.97	8970	9000	8860	11660	6280	8970	8941.84	2.47	-1453	9310	9140	8900	8730	8490	9225	8815	100	2690	500	6090	10	1	19936743	1778	-81.09	5.03	12	0.01	-110.00	1773.00	12620	20230904	-29.32	5170	20230718	72.53	10640	-16.17	20240103	7110	25.46	20240305	12620	-29.32	20230904	5170	72.53	20230718	0.32	N	156100	500	99 억	492817	N	N	17	N	N
18	20240626	160906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	300	2	3.46	637577480	71531	160.73	8740	9070	8660	11270	6070	8670	8913.23	2.45	4048	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1788	-81.55	5.06	12	0.36	-110.00	1773.00	12620	20230904	-28.92	5170	20230718	73.50	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5170	73.50	20230718	0.33	N	156100	500	99 억	488776	N	N	17	N	N
19	20240626	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	300	2	3.46	588615110	66076	148.48	8740	9070	8660	11270	6070	8670	8908.15	2.45	4373	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1788	-81.55	5.06	12	0.33	-110.00	1773.00	12620	20230904	-28.92	5170	20230718	73.50	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5170	73.50	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
20	20240626	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	240	2	2.77	509975600	57252	128.65	8740	9070	8660	11270	6070	8670	8907.56	2.45	2298	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1776	-81.00	5.03	12	0.29	-110.00	1773.00	12620	20230904	-29.40	5170	20230718	72.34	10640	-16.26	20240103	7110	25.32	20240305	12620	-29.40	20230904	5170	72.34	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
21	20240626	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	280	2	3.23	429261040	48134	108.16	8740	9070	8660	11270	6070	8670	8918.04	2.45	1852	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1784	-81.36	5.05	12	0.24	-110.00	1773.00	12620	20230904	-29.08	5170	20230718	73.11	10640	-15.88	20240103	7110	25.88	20240305	12620	-29.08	20230904	5170	73.11	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
22	20240626	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	320	2	3.69	414648650	46502	104.49	8740	9070	8660	11270	6070	8670	8916.79	2.45	2180	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1792	-81.73	5.07	12	0.23	-110.00	1773.00	12620	20230904	-28.76	5170	20230718	73.89	10640	-15.51	20240103	7110	26.44	20240305	12620	-28.76	20230904	5170	73.89	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
23	20240626	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	160	2	1.85	305369960	34262	76.99	8740	9070	8660	11270	6070	8670	8912.79	2.45	3089	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1760	-80.27	4.98	12	0.17	-110.00	1773.00	12620	20230904	-30.03	5170	20230718	70.79	10640	-17.01	20240103	7110	24.19	20240305	12620	-30.03	20230904	5170	70.79	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
24	20240626	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	150	2	1.73	281370900	31557	70.91	8740	9070	8660	11270	6070	8670	8916.28	2.45	4354	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1758	-80.18	4.97	12	0.16	-110.00	1773.00	12620	20230904	-30.11	5170	20230718	70.60	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
25	20240626	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	270	2	3.11	74635530	8485	19.07	8740	8950	8660	11270	6070	8670	8796.17	2.45	2837	8903	8786	8673	8556	8443	8845	8615	100	2600	500	5890	10	1	19936743	1782	-81.27	5.04	12	0.04	-110.00	1773.00	12620	20230904	-29.16	5170	20230718	72.92	10640	-15.98	20240103	7110	25.74	20240305	12620	-29.16	20230904	5170	72.92	20230718	0.33	N	156100	500	99 억	488776	N	N	13	N	N
26	20240625	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-20	5	-0.23	384013440	44502	59.26	8580	8790	8560	11290	6090	8690	8629.11	2.44	1754	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1729	-78.82	4.89	12	0.22	-110.00	1773.00	12620	20230904	-31.30	5170	20230718	67.70	10640	-18.52	20240103	7110	21.94	20240305	12620	-31.30	20230904	5170	67.70	20230718	0.32	N	156100	500	99 억	487015	N	N	13	N	N
27	20240625	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-30	5	-0.35	359541600	41679	55.50	8580	8790	8560	11290	6090	8690	8626.44	2.44	1836	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1727	-78.73	4.88	12	0.21	-110.00	1773.00	12620	20230904	-31.38	5170	20230718	67.50	10640	-18.61	20240103	7110	21.80	20240305	12620	-31.38	20230904	5170	67.50	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
28	20240625	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	-80	5	-0.92	310858850	36027	47.98	8580	8790	8560	11290	6090	8690	8628.50	2.44	624	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1717	-78.27	4.86	12	0.18	-110.00	1773.00	12620	20230904	-31.77	5170	20230718	66.54	10640	-19.08	20240103	7110	21.10	20240305	12620	-31.77	20230904	5170	66.54	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
29	20240625	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8680	-10	5	-0.12	280162710	32465	43.23	8580	8790	8560	11290	6090	8690	8629.68	2.44	1035	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1731	-78.91	4.90	12	0.16	-110.00	1773.00	12620	20230904	-31.22	5170	20230718	67.89	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5170	67.89	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
30	20240625	120909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	0	3	0.00	272884510	31623	42.11	8580	8790	8560	11290	6090	8690	8629.30	2.44	1239	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1733	-79.00	4.90	12	0.16	-110.00	1773.00	12620	20230904	-31.14	5170	20230718	68.09	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5170	68.09	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
31	20240625	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-40	5	-0.46	243832420	28250	37.62	8580	8790	8560	11290	6090	8690	8631.24	2.44	1782	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1725	-78.64	4.88	12	0.14	-110.00	1773.00	12620	20230904	-31.46	5170	20230718	67.31	10640	-18.70	20240103	7110	21.66	20240305	12620	-31.46	20230904	5170	67.31	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
32	20240625	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	-60	5	-0.69	147320800	17120	22.80	8580	8690	8560	11290	6090	8690	8605.19	2.44	3105	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1721	-78.45	4.87	12	0.09	-110.00	1773.00	12620	20230904	-31.62	5170	20230718	66.92	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5170	66.92	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
33	20240625	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-30	5	-0.35	12239900	1420	1.89	8580	8690	8580	11290	6090	8690	8619.65	2.44	-366	9116	8902	8746	8532	8376	8825	8455	100	2600	500	5900	10	1	19936743	1727	-78.73	4.88	12	0.01	-110.00	1773.00	12620	20230904	-31.38	5170	20230718	67.50	10640	-18.61	20240103	7110	21.80	20240305	12620	-31.38	20230904	5170	67.50	20230718	0.32	N	156100	500	99 억	487015	N	N	0	N	N
34	20240624	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-270	5	-3.01	645916710	74275	170.69	8960	8960	8590	11640	6280	8960	8696.29	2.50	-11082	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1733	-79.00	4.90	12	0.37	-110.00	1773.00	12620	20230904	-31.14	5170	20230718	68.09	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5170	68.09	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
35	20240624	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-340	5	-3.79	609752550	70101	161.10	8960	8960	8590	11640	6280	8960	8698.20	2.50	-8756	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1719	-78.36	4.86	12	0.35	-110.00	1773.00	12620	20230904	-31.70	5170	20230718	66.73	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5170	66.73	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
36	20240624	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-290	5	-3.24	539589500	61963	142.39	8960	8960	8590	11640	6280	8960	8708.25	2.50	-8452	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1729	-78.82	4.89	12	0.31	-110.00	1773.00	12620	20230904	-31.30	5170	20230718	67.70	10640	-18.52	20240103	7110	21.94	20240305	12620	-31.30	20230904	5170	67.70	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
37	20240624	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-340	5	-3.79	479753910	55036	126.48	8960	8960	8600	11640	6280	8960	8717.09	2.50	-8854	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1719	-78.36	4.86	12	0.28	-110.00	1773.00	12620	20230904	-31.70	5170	20230718	66.73	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5170	66.73	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
38	20240624	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	-330	5	-3.68	446382270	51172	117.60	8960	8960	8600	11640	6280	8960	8723.17	2.50	-7672	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1721	-78.45	4.87	12	0.26	-110.00	1773.00	12620	20230904	-31.62	5170	20230718	66.92	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5170	66.92	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
39	20240624	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8680	-280	5	-3.12	349616300	39956	91.82	8960	8960	8620	11640	6280	8960	8750.03	2.50	-7514	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1731	-78.91	4.90	12	0.20	-110.00	1773.00	12620	20230904	-31.22	5170	20230718	67.89	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5170	67.89	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
40	20240624	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-140	5	-1.56	132853100	15069	34.63	8960	8960	8770	11640	6280	8960	8816.32	2.50	-2220	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1758	-80.18	4.97	12	0.08	-110.00	1773.00	12620	20230904	-30.11	5170	20230718	70.60	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
41	20240624	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-60	5	-0.67	16385800	1839	4.23	8960	8960	8850	11640	6280	8960	8910.17	2.50	-1162	9240	9100	8950	8810	8660	9025	8735	100	2680	500	6090	10	1	19936743	1774	-80.91	5.02	12	0.01	-110.00	1773.00	12620	20230904	-29.48	5170	20230718	72.15	10640	-16.35	20240103	7110	25.18	20240305	12620	-29.48	20230904	5170	72.15	20230718	0.31	N	156100	500	99 억	498218	N	N	17	N	N
42	20240621	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	10	2	0.11	387172830	43513	69.44	9090	9090	8800	11630	6270	8950	8897.87	2.58	-15291	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1786	-81.45	5.05	12	0.22	-110.00	1773.00	12620	20230904	-29.00	5150	20230615	73.98	10640	-15.79	20240103	7110	26.02	20240305	12620	-29.00	20230904	5170	73.31	20230718	0.31	N	156100	500	99 억	513511	N	N	17	N	N
43	20240621	150834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	0	3	0.00	354069920	39816	63.54	9090	9090	8800	11630	6270	8950	8892.65	2.58	-13674	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1784	-81.36	5.05	12	0.20	-110.00	1773.00	12620	20230904	-29.08	5150	20230615	73.79	10640	-15.88	20240103	7110	25.88	20240305	12620	-29.08	20230904	5170	73.11	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
44	20240621	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-80	5	-0.89	273127590	30701	48.99	9090	9090	8810	11630	6270	8950	8896.37	2.58	-12553	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1768	-80.64	5.00	12	0.15	-110.00	1773.00	12620	20230904	-29.71	5150	20230615	72.23	10640	-16.64	20240103	7110	24.75	20240305	12620	-29.71	20230904	5170	71.57	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
45	20240621	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-70	5	-0.78	220780260	24777	39.54	9090	9090	8820	11630	6270	8950	8910.69	2.58	-10973	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1770	-80.73	5.01	12	0.12	-110.00	1773.00	12620	20230904	-29.64	5150	20230615	72.43	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5170	71.76	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
46	20240621	120837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-10	5	-0.11	204395250	22932	36.59	9090	9090	8820	11630	6270	8950	8913.10	2.58	-9647	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1782	-81.27	5.04	12	0.12	-110.00	1773.00	12620	20230904	-29.16	5150	20230615	73.59	10640	-15.98	20240103	7110	25.74	20240305	12620	-29.16	20230904	5170	72.92	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
47	20240621	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-70	5	-0.78	142550340	15972	25.49	9090	9090	8860	11630	6270	8950	8925.02	2.58	-8331	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1770	-80.73	5.01	12	0.08	-110.00	1773.00	12620	20230904	-29.64	5150	20230615	72.43	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5170	71.76	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
48	20240621	100832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-40	5	-0.45	89494420	10043	16.03	9090	9090	8860	11630	6270	8950	8911.12	2.58	-5847	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1776	-81.00	5.03	12	0.05	-110.00	1773.00	12620	20230904	-29.40	5150	20230615	73.01	10640	-16.26	20240103	7110	25.32	20240305	12620	-29.40	20230904	5170	72.34	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
49	20240621	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	0	3	0.00	12109920	1347	2.15	9090	9090	8950	11630	6270	8950	8990.29	2.58	-396	9303	9126	9013	8836	8723	9070	8780	100	2680	500	6080	10	1	19936743	1784	-81.36	5.05	12	0.01	-110.00	1773.00	12620	20230904	-29.08	5150	20230615	73.79	10640	-15.88	20240103	7110	25.88	20240305	12620	-29.08	20230904	5170	73.11	20230718	0.31	N	156100	500	99 억	513511	N	N	16	N	N
50	20240620	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	20	2	0.22	559006750	62137	67.59	9100	9190	8900	11600	6260	8930	8996.36	2.56	3270	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1784	-81.36	5.05	12	0.31	-110.00	1773.00	12620	20230904	-29.08	5150	20230614	73.79	10640	-15.88	20240103	7110	25.88	20240305	12620	-29.08	20230904	5170	73.11	20230718	0.32	N	156100	500	99 억	510177	N	N	16	N	N
51	20240620	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	10	2	0.11	554871860	61675	67.08	9100	9190	8900	11600	6260	8930	8996.71	2.56	3479	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1782	-81.27	5.04	12	0.31	-110.00	1773.00	12620	20230904	-29.16	5150	20230614	73.59	10640	-15.98	20240103	7110	25.74	20240305	12620	-29.16	20230904	5170	72.92	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
52	20240620	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	60	2	0.67	516644190	57408	62.44	9100	9190	8900	11600	6260	8930	8999.52	2.56	6743	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1792	-81.73	5.07	12	0.29	-110.00	1773.00	12620	20230904	-28.76	5150	20230614	74.56	10640	-15.51	20240103	7110	26.44	20240305	12620	-28.76	20230904	5170	73.89	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
53	20240620	130832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	130	2	1.46	491913480	54665	59.46	9100	9190	8900	11600	6260	8930	8998.69	2.56	7342	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1806	-82.36	5.11	12	0.27	-110.00	1773.00	12620	20230904	-28.21	5150	20230614	75.92	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5170	75.24	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
54	20240620	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	160	2	1.79	453739320	50444	54.87	9100	9190	8900	11600	6260	8930	8994.91	2.56	8362	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1812	-82.64	5.13	12	0.25	-110.00	1773.00	12620	20230904	-27.97	5150	20230614	76.50	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5170	75.82	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
55	20240620	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	130	2	1.46	422742160	47007	51.13	9100	9190	8900	11600	6260	8930	8993.17	2.56	8314	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1806	-82.36	5.11	12	0.24	-110.00	1773.00	12620	20230904	-28.21	5150	20230614	75.92	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5170	75.24	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
56	20240620	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	110	2	1.23	347106360	38708	42.10	9100	9100	8900	11600	6260	8930	8967.30	2.56	6923	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1802	-82.18	5.10	12	0.19	-110.00	1773.00	12620	20230904	-28.37	5150	20230614	75.53	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5170	74.85	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
57	20240620	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	0	3	0.00	26932550	3008	3.27	9100	9100	8910	11600	6260	8930	8953.64	2.56	-819	9296	9112	8856	8672	8416	9205	8765	100	2670	500	6070	10	1	19936743	1780	-81.18	5.04	12	0.02	-110.00	1773.00	12620	20230904	-29.24	5150	20230614	73.40	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5170	72.73	20230718	0.32	N	156100	500	99 억	510177	N	N	14	N	N
58	20240619	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	110	2	1.25	810168870	91808	143.71	8820	9040	8600	11460	6180	8820	8824.60	2.46	18802	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1780	-81.18	5.04	12	0.46	-110.00	1773.00	12620	20230904	-29.24	5150	20230614	73.40	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5170	72.73	20230718	0.32	N	156100	500	99 억	491287	N	N	14	N	N
59	20240619	150826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	150	2	1.70	771465380	87501	136.97	8820	9040	8600	11460	6180	8820	8816.65	2.46	19431	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1788	-81.55	5.06	12	0.44	-110.00	1773.00	12620	20230904	-28.92	5150	20230614	74.17	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5170	73.50	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
60	20240619	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	40	2	0.45	566738090	64655	101.21	8820	8870	8600	11460	6180	8820	8765.57	2.46	10300	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1766	-80.55	5.00	12	0.32	-110.00	1773.00	12620	20230904	-29.79	5150	20230614	72.04	10640	-16.73	20240103	7110	24.61	20240305	12620	-29.79	20230904	5170	71.37	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
61	20240619	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-150	5	-1.70	476354540	54340	85.06	8820	8870	8600	11460	6180	8820	8766.19	2.46	4313	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1729	-78.82	4.89	12	0.27	-110.00	1773.00	12620	20230904	-31.30	5150	20230614	68.35	10640	-18.52	20240103	7110	21.94	20240305	12620	-31.30	20230904	5170	67.70	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
62	20240619	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-90	5	-1.02	385414820	43849	68.64	8820	8870	8730	11460	6180	8820	8789.59	2.46	5790	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1740	-79.36	4.92	12	0.22	-110.00	1773.00	12620	20230904	-30.82	5150	20230614	69.51	10640	-17.95	20240103	7110	22.78	20240305	12620	-30.82	20230904	5170	68.86	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
63	20240619	110828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-40	5	-0.45	286141990	32520	50.90	8820	8870	8760	11460	6180	8820	8798.95	2.46	7550	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1750	-79.82	4.95	12	0.16	-110.00	1773.00	12620	20230904	-30.43	5150	20230614	70.49	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5170	69.83	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
64	20240619	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	0	3	0.00	211517330	24026	37.61	8820	8870	8760	11460	6180	8820	8803.68	2.46	5116	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1758	-80.18	4.97	12	0.12	-110.00	1773.00	12620	20230904	-30.11	5150	20230614	71.26	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
65	20240619	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	0	3	0.00	8397370	954	1.49	8820	8840	8800	11460	6180	8820	8802.27	2.46	359	9133	8976	8893	8736	8653	8935	8695	100	2640	500	5990	10	1	19936743	1758	-80.18	4.97	12	0.00	-110.00	1773.00	12620	20230904	-30.11	5150	20230614	71.26	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.32	N	156100	500	99 억	491287	N	N	13	N	N
66	20240618	160823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-180	5	-2.00	567719270	63790	141.82	9000	9050	8810	11700	6300	9000	8899.82	2.45	2234	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1758	-80.18	4.97	12	0.32	-110.00	1773.00	12620	20230904	-30.11	5113	20230612	72.50	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.32	N	156100	500	99 억	489063	N	N	13	N	N
67	20240618	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-140	5	-1.56	520431150	58435	129.92	9000	9050	8810	11700	6300	9000	8906.15	2.45	2518	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1766	-80.55	5.00	12	0.29	-110.00	1773.00	12620	20230904	-29.79	5113	20230612	73.28	10640	-16.73	20240103	7110	24.61	20240305	12620	-29.79	20230904	5170	71.37	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
68	20240618	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-60	5	-0.67	395984410	44365	98.63	9000	9050	8810	11700	6300	9000	8925.60	2.45	-1799	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1782	-81.27	5.04	12	0.22	-110.00	1773.00	12620	20230904	-29.16	5113	20230612	74.85	10640	-15.98	20240103	7110	25.74	20240305	12620	-29.16	20230904	5170	72.92	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
69	20240618	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-120	5	-1.33	334467230	37501	83.37	9000	9050	8810	11700	6300	9000	8918.89	2.45	-2323	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1770	-80.73	5.01	12	0.19	-110.00	1773.00	12620	20230904	-29.64	5113	20230612	73.67	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5170	71.76	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
70	20240618	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-140	5	-1.56	277674240	31089	69.12	9000	9050	8810	11700	6300	9000	8931.59	2.45	-3306	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1766	-80.55	5.00	12	0.16	-110.00	1773.00	12620	20230904	-29.79	5113	20230612	73.28	10640	-16.73	20240103	7110	24.61	20240305	12620	-29.79	20230904	5170	71.37	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
71	20240618	110823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	239943770	26842	59.68	9000	9050	8810	11700	6300	9000	8939.12	2.45	-2346	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1794	-81.82	5.08	12	0.13	-110.00	1773.00	12620	20230904	-28.68	5113	20230612	76.02	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5170	74.08	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
72	20240618	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	102827110	11422	25.39	9000	9050	8930	11700	6300	9000	9002.55	2.45	-1670	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1780	-81.18	5.04	12	0.06	-110.00	1773.00	12620	20230904	-29.24	5113	20230612	74.65	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5170	72.73	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
73	20240618	090832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	8126600	901	2.00	9000	9050	9000	11700	6300	9000	9019.53	2.45	-385	9220	9110	9030	8920	8840	9070	8880	100	2700	500	6120	10	1	19936743	1794	-81.82	5.08	12	0.00	-110.00	1773.00	12620	20230904	-28.68	5113	20230612	76.02	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5170	74.08	20230718	0.32	N	156100	500	99 억	489063	N	N	5	N	N
74	20240617	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-60	5	-0.66	402098270	44603	109.95	9060	9140	8950	11770	6350	9060	9015.05	2.47	-4215	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1794	-81.82	5.08	12	0.22	-110.00	1773.00	12620	20230904	-28.68	5113	20230609	76.02	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5170	74.08	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
75	20240617	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-60	5	-0.66	389726460	43227	106.56	9060	9140	8950	11770	6350	9060	9015.81	2.47	-3805	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1794	-81.82	5.08	12	0.22	-110.00	1773.00	12620	20230904	-28.68	5113	20230609	76.02	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5170	74.08	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
76	20240617	140815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-70	5	-0.77	336804440	37336	92.04	9060	9140	8950	11770	6350	9060	9020.90	2.47	-3411	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1792	-81.73	5.07	12	0.19	-110.00	1773.00	12620	20230904	-28.76	5113	20230609	75.83	10640	-15.51	20240103	7110	26.44	20240305	12620	-28.76	20230904	5170	73.89	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
77	20240617	130814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	0	3	0.00	275619830	30515	75.22	9060	9140	8960	11770	6350	9060	9032.27	2.47	-3624	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1806	-82.36	5.11	12	0.15	-110.00	1773.00	12620	20230904	-28.21	5113	20230609	77.20	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5170	75.24	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
78	20240617	120816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-20	5	-0.22	263700250	29197	71.97	9060	9140	8960	11770	6350	9060	9031.76	2.47	-3627	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1802	-82.18	5.10	12	0.15	-110.00	1773.00	12620	20230904	-28.37	5113	20230609	76.80	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5170	74.85	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
79	20240617	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	10	2	0.11	242751210	26873	66.25	9060	9140	8960	11770	6350	9060	9033.28	2.47	-3457	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1808	-82.45	5.12	12	0.13	-110.00	1773.00	12620	20230904	-28.13	5113	20230609	77.39	10640	-14.76	20240103	7110	27.57	20240305	12620	-28.13	20230904	5170	75.44	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
80	20240617	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-70	5	-0.77	121311520	13431	33.11	9060	9140	8970	11770	6350	9060	9032.20	2.47	-5947	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1792	-81.73	5.07	12	0.07	-110.00	1773.00	12620	20230904	-28.76	5113	20230609	75.83	10640	-15.51	20240103	7110	26.44	20240305	12620	-28.76	20230904	5170	73.89	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
81	20240617	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-50	5	-0.55	40299030	4455	10.98	9060	9140	9010	11770	6350	9060	9045.80	2.47	-1770	9346	9202	9096	8952	8846	9150	8900	100	2710	500	6160	10	1	19936743	1796	-81.91	5.08	12	0.02	-110.00	1773.00	12620	20230904	-28.61	5113	20230609	76.22	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5170	74.27	20230718	0.34	N	156100	500	99 억	493279	N	N	5	N	N
82	20240614	160703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-20	5	-0.22	367238520	40307	101.45	9200	9240	8990	11800	6360	9080	9111.13	2.51	-6493	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1806	-82.36	5.11	12	0.20	-110.00	1773.00	12620	20230904	-28.21	5113	20230609	77.20	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5150	75.92	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
83	20240614	150705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-20	5	-0.22	349902320	38393	96.63	9200	9240	8990	11800	6360	9080	9113.70	2.51	-6383	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1806	-82.36	5.11	12	0.19	-110.00	1773.00	12620	20230904	-28.21	5113	20230609	77.20	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5150	75.92	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
84	20240614	140704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	10	2	0.11	332229260	36445	91.73	9200	9240	8990	11800	6360	9080	9115.91	2.51	-6235	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1812	-82.64	5.13	12	0.18	-110.00	1773.00	12620	20230904	-27.97	5113	20230609	77.78	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5150	76.50	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
85	20240614	130703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	10	2	0.11	295327200	32379	81.49	9200	9240	8990	11800	6360	9080	9120.95	2.51	-7802	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1812	-82.64	5.13	12	0.16	-110.00	1773.00	12620	20230904	-27.97	5113	20230609	77.78	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5150	76.50	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
86	20240614	120708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	40	2	0.44	267336420	29305	73.76	9200	9240	8990	11800	6360	9080	9122.55	2.51	-7868	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1818	-82.91	5.14	12	0.15	-110.00	1773.00	12620	20230904	-27.73	5113	20230609	78.37	10640	-14.29	20240103	7110	28.27	20240305	12620	-27.73	20230904	5150	77.09	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
87	20240614	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	20	2	0.22	214279580	23479	59.09	9200	9240	8990	11800	6360	9080	9126.44	2.51	-7442	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1814	-82.73	5.13	12	0.12	-110.00	1773.00	12620	20230904	-27.89	5113	20230609	77.98	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5150	76.70	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
88	20240614	100759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	30	2	0.33	155600760	17020	42.84	9200	9240	8990	11800	6360	9080	9142.23	2.51	-8552	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1816	-82.82	5.14	12	0.09	-110.00	1773.00	12620	20230904	-27.81	5113	20230609	78.17	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5150	76.89	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
89	20240614	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	120	2	1.32	53182470	5810	14.62	9200	9220	8990	11800	6360	9080	9153.61	2.51	-1658	9326	9202	9136	9012	8946	9170	8980	100	2720	500	6170	10	1	19936743	1834	-83.64	5.19	12	0.03	-110.00	1773.00	12620	20230904	-27.10	5113	20230609	79.93	10640	-13.53	20240103	7110	29.40	20240305	12620	-27.10	20230904	5150	78.64	20230615	0.34	N	156100	500	99 억	499783	N	N	5	N	N
90	20240613	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-90	5	-0.98	352613670	38645	46.37	9200	9260	9070	11920	6420	9170	9124.61	2.50	1245	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1810	-82.55	5.12	12	0.19	-110.00	1773.00	12620	20230904	-28.05	5113	20230609	77.59	10640	-14.66	20240103	7110	27.71	20240305	12620	-28.05	20230904	5150	76.31	20230615	0.33	N	156100	500	99 억	498663	N	N	5	N	N
91	20240613	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-60	5	-0.65	340151350	37275	44.73	9200	9260	9070	11920	6420	9170	9125.46	2.50	2004	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1816	-82.82	5.14	12	0.19	-110.00	1773.00	12620	20230904	-27.81	5113	20230609	78.17	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5150	76.89	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
92	20240613	140758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-80	5	-0.87	312445930	34229	41.07	9200	9260	9070	11920	6420	9170	9128.11	2.50	994	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1812	-82.64	5.13	12	0.17	-110.00	1773.00	12620	20230904	-27.97	5113	20230609	77.78	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5150	76.50	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
93	20240613	130757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	0	3	0.00	293379990	32135	38.56	9200	9260	9070	11920	6420	9170	9129.61	2.50	1199	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1828	-83.36	5.17	12	0.16	-110.00	1773.00	12620	20230904	-27.34	5113	20230609	79.35	10640	-13.82	20240103	7110	28.97	20240305	12620	-27.34	20230904	5150	78.06	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
94	20240613	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-20	5	-0.22	277741490	30425	36.51	9200	9260	9070	11920	6420	9170	9128.73	2.50	1443	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1824	-83.18	5.16	12	0.15	-110.00	1773.00	12620	20230904	-27.50	5113	20230609	78.96	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5150	77.67	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
95	20240613	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-60	5	-0.65	234143680	25669	30.80	9200	9260	9070	11920	6420	9170	9121.65	2.50	712	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1816	-82.82	5.14	12	0.13	-110.00	1773.00	12620	20230904	-27.81	5113	20230609	78.17	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5150	76.89	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
96	20240613	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-40	5	-0.44	107568410	11778	14.13	9200	9260	9090	11920	6420	9170	9132.99	2.50	3651	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1820	-83.00	5.15	12	0.06	-110.00	1773.00	12620	20230904	-27.65	5113	20230609	78.56	10640	-14.19	20240103	7110	28.41	20240305	12620	-27.65	20230904	5150	77.28	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
97	20240613	090801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-70	5	-0.76	20513260	2249	2.70	9200	9200	9090	11920	6420	9170	9121.06	2.50	950	9483	9326	9183	9026	8883	9255	8955	100	2750	500	6230	10	1	19936743	1814	-82.73	5.13	12	0.01	-110.00	1773.00	12620	20230904	-27.89	5113	20230609	77.98	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5150	76.70	20230615	0.33	N	156100	500	99 억	498663	N	N	3	N	N
98	20240612	160746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-190	5	-2.03	761719640	83283	209.09	9300	9340	9040	12160	6560	9360	9146.16	2.44	13547	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1828	-83.36	5.17	12	0.42	-110.00	1773.00	12620	20230904	-27.34	5086	20230605	80.30	10640	-13.82	20240103	7110	28.97	20240305	12620	-27.34	20230904	5150	78.06	20230615	0.32	N	156100	500	99 억	487351	N	N	3	N	N
99	20240612	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-170	5	-1.82	725320730	79298	199.09	9300	9340	9040	12160	6560	9360	9146.77	2.44	13519	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1832	-83.55	5.18	12	0.40	-110.00	1773.00	12620	20230904	-27.18	5086	20230605	80.69	10640	-13.63	20240103	7110	29.25	20240305	12620	-27.18	20230904	5150	78.45	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
100	20240612	140749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-200	5	-2.14	678194870	74169	186.21	9300	9340	9040	12160	6560	9360	9143.91	2.44	14987	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1826	-83.27	5.17	12	0.37	-110.00	1773.00	12620	20230904	-27.42	5086	20230605	80.10	10640	-13.91	20240103	7110	28.83	20240305	12620	-27.42	20230904	5150	77.86	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
101	20240612	130752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-120	5	-1.28	628314600	68735	172.57	9300	9340	9040	12160	6560	9360	9141.12	2.44	14943	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1842	-84.00	5.21	12	0.34	-110.00	1773.00	12620	20230904	-26.78	5086	20230605	81.68	10640	-13.16	20240103	7110	29.96	20240305	12620	-26.78	20230904	5150	79.42	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
102	20240612	120748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-220	5	-2.35	541985700	59292	148.86	9300	9340	9040	12160	6560	9360	9140.96	2.44	12860	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1822	-83.09	5.16	12	0.30	-110.00	1773.00	12620	20230904	-27.58	5086	20230605	79.71	10640	-14.10	20240103	7110	28.55	20240305	12620	-27.58	20230904	5150	77.48	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
103	20240612	110749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-200	5	-2.14	473230110	51754	129.93	9300	9340	9040	12160	6560	9360	9143.84	2.44	12765	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1826	-83.27	5.17	12	0.26	-110.00	1773.00	12620	20230904	-27.42	5086	20230605	80.10	10640	-13.91	20240103	7110	28.83	20240305	12620	-27.42	20230904	5150	77.86	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
104	20240612	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-180	5	-1.92	336247160	36750	92.26	9300	9340	9040	12160	6560	9360	9149.58	2.44	11814	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1830	-83.45	5.18	12	0.18	-110.00	1773.00	12620	20230904	-27.26	5086	20230605	80.50	10640	-13.72	20240103	7110	29.11	20240305	12620	-27.26	20230904	5150	78.25	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
105	20240612	090750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-110	5	-1.18	45491570	4915	12.34	9300	9320	9250	12160	6560	9360	9255.66	2.44	2726	9606	9482	9366	9242	9126	9425	9185	100	2800	500	6360	10	1	19936743	1844	-84.09	5.22	12	0.02	-110.00	1773.00	12620	20230904	-26.70	5086	20230605	81.87	10640	-13.06	20240103	7110	30.10	20240305	12620	-26.70	20230904	5150	79.61	20230615	0.32	N	156100	500	99 억	487351	N	N	12	N	N
106	20240610	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	-460	5	-4.69	1551837920	163387	272.28	9790	9860	9340	12740	6860	9800	9497.93	2.49	-4481	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1862	-84.91	5.27	12	0.82	-110.00	1773.00	12620	20230904	-25.99	5077	20230601	83.97	10640	-12.22	20240103	7110	31.36	20240305	12620	-25.99	20230904	5150	81.36	20230615	0.30	N	156100	500	99 억	495976	N	N	19	N	N
107	20240610	150751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-360	5	-3.67	1460685310	153649	256.05	9790	9860	9350	12740	6860	9800	9506.64	2.49	-4249	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1882	-85.82	5.32	12	0.77	-110.00	1773.00	12620	20230904	-25.20	5077	20230601	85.94	10640	-11.28	20240103	7110	32.77	20240305	12620	-25.20	20230904	5150	83.30	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
108	20240610	140745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-350	5	-3.57	1275584680	133986	223.28	9790	9860	9350	12740	6860	9800	9520.28	2.49	2024	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1884	-85.91	5.33	12	0.67	-110.00	1773.00	12620	20230904	-25.12	5077	20230601	86.13	10640	-11.18	20240103	7110	32.91	20240305	12620	-25.12	20230904	5150	83.50	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
109	20240610	130743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-320	5	-3.27	1164822330	122236	203.70	9790	9860	9350	12740	6860	9800	9529.29	2.49	3994	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1890	-86.18	5.35	12	0.61	-110.00	1773.00	12620	20230904	-24.88	5077	20230601	86.72	10640	-10.90	20240103	7110	33.33	20240305	12620	-24.88	20230904	5150	84.08	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
110	20240610	120745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-210	5	-2.14	557375460	57963	96.59	9790	9860	9500	12740	6860	9800	9616.06	2.49	2735	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1912	-87.18	5.41	12	0.29	-110.00	1773.00	12620	20230904	-24.01	5077	20230601	88.89	10640	-9.87	20240103	7110	34.88	20240305	12620	-24.01	20230904	5150	86.21	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
111	20240610	110748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-190	5	-1.94	314384780	32570	54.28	9790	9860	9570	12740	6860	9800	9652.59	2.49	-255	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1916	-87.36	5.42	12	0.16	-110.00	1773.00	12620	20230904	-23.85	5077	20230601	89.29	10640	-9.68	20240103	7110	35.16	20240305	12620	-23.85	20230904	5150	86.60	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
112	20240610	100745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-150	5	-1.53	190831030	19785	32.97	9790	9860	9570	12740	6860	9800	9645.24	2.49	454	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1924	-87.73	5.44	12	0.10	-110.00	1773.00	12620	20230904	-23.53	5077	20230601	90.07	10640	-9.30	20240103	7110	35.72	20240305	12620	-23.53	20230904	5150	87.38	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
113	20240610	090750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-10	5	-0.10	13859930	1415	2.36	9790	9810	9750	12740	6860	9800	9795.00	2.49	-1299	10140	9970	9780	9610	9420	9875	9515	100	2940	500	6660	10	1	19936743	1952	-89.00	5.52	12	0.01	-110.00	1773.00	12620	20230904	-22.42	5077	20230601	92.83	10640	-7.99	20240103	7110	37.69	20240305	12620	-22.42	20230904	5150	90.10	20230615	0.30	N	156100	500	99 억	495976	N	N	15	N	N
114	20240607	160811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-10	5	-0.10	582342700	59943	48.03	9950	9950	9590	12750	6870	9810	9714.94	2.49	2918	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1954	-89.09	5.53	12	0.30	-110.00	1773.00	12620	20230904	-22.35	5023	20230531	95.10	10640	-7.89	20240103	7110	37.83	20240305	12620	-22.35	20230904	5150	90.29	20230615	0.30	N	156100	500	99 억	497282	N	N	15	N	N
115	20240607	150817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-30	5	-0.31	552852240	56927	45.61	9950	9950	9590	12750	6870	9810	9711.60	2.49	3652	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1950	-88.91	5.52	12	0.29	-110.00	1773.00	12620	20230904	-22.50	5023	20230531	94.70	10640	-8.08	20240103	7110	37.55	20240305	12620	-22.50	20230904	5150	89.90	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
116	20240607	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-30	5	-0.31	521068370	53677	43.01	9950	9950	9590	12750	6870	9810	9707.48	2.49	4081	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1950	-88.91	5.52	12	0.27	-110.00	1773.00	12620	20230904	-22.50	5023	20230531	94.70	10640	-8.08	20240103	7110	37.55	20240305	12620	-22.50	20230904	5150	89.90	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
117	20240607	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-80	5	-0.82	428336830	44215	35.43	9950	9950	9590	12750	6870	9810	9687.59	2.49	2612	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1940	-88.45	5.49	12	0.22	-110.00	1773.00	12620	20230904	-22.90	5023	20230531	93.71	10640	-8.55	20240103	7110	36.85	20240305	12620	-22.90	20230904	5150	88.93	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
118	20240607	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-120	5	-1.22	381032380	39333	31.52	9950	9950	9590	12750	6870	9810	9687.35	2.49	924	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1932	-88.09	5.47	12	0.20	-110.00	1773.00	12620	20230904	-23.22	5023	20230531	92.91	10640	-8.93	20240103	7110	36.29	20240305	12620	-23.22	20230904	5150	88.16	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
119	20240607	110758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-80	5	-0.82	254153150	26188	20.98	9950	9950	9590	12750	6870	9810	9704.95	2.49	-2291	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1940	-88.45	5.49	12	0.13	-110.00	1773.00	12620	20230904	-22.90	5023	20230531	93.71	10640	-8.55	20240103	7110	36.85	20240305	12620	-22.90	20230904	5150	88.93	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
120	20240607	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-10	5	-0.10	95674930	9798	7.85	9950	9950	9710	12750	6870	9810	9764.74	2.49	-317	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1954	-89.09	5.53	12	0.05	-110.00	1773.00	12620	20230904	-22.35	5023	20230531	95.10	10640	-7.89	20240103	7110	37.83	20240305	12620	-22.35	20230904	5150	90.29	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
121	20240607	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	60	2	0.61	7617280	771	0.62	9950	9950	9810	12750	6870	9810	9879.74	2.49	-419	10363	10086	9913	9636	9463	10000	9550	100	2940	500	6670	10	1	19936743	1968	-89.73	5.57	12	0.00	-110.00	1773.00	12620	20230904	-21.79	5023	20230531	96.50	10640	-7.24	20240103	7110	38.82	20240305	12620	-21.79	20230904	5150	91.65	20230615	0.30	N	156100	500	99 억	497282	N	N	0	N	N
122	20240605	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-280	5	-2.78	1226823340	124678	184.41	10190	10190	9740	13110	7070	10090	9839.93	2.43	12690	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1956	-89.18	5.53	12	0.63	-110.00	1773.00	12620	20230904	-22.27	5023	20230531	95.30	10640	-7.80	20240103	7110	37.97	20240305	12620	-22.27	20230904	5150	90.49	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
123	20240605	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-190	5	-1.88	1114921390	113279	167.55	10190	10190	9740	13110	7070	10090	9842.26	2.43	14236	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1974	-90.00	5.58	12	0.57	-110.00	1773.00	12620	20230904	-21.55	5023	20230531	97.09	10640	-6.95	20240103	7110	39.24	20240305	12620	-21.55	20230904	5150	92.23	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
124	20240605	140807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-280	5	-2.78	987025960	100338	148.41	10190	10190	9740	13110	7070	10090	9837.01	2.43	14434	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1956	-89.18	5.53	12	0.50	-110.00	1773.00	12620	20230904	-22.27	5023	20230531	95.30	10640	-7.80	20240103	7110	37.97	20240305	12620	-22.27	20230904	5150	90.49	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
125	20240605	130807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-270	5	-2.68	938259800	95367	141.06	10190	10190	9740	13110	7070	10090	9838.41	2.43	15079	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1958	-89.27	5.54	12	0.48	-110.00	1773.00	12620	20230904	-22.19	5023	20230531	95.50	10640	-7.71	20240103	7110	38.12	20240305	12620	-22.19	20230904	5150	90.68	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
126	20240605	120804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-310	5	-3.07	849563130	86346	127.72	10190	10190	9740	13110	7070	10090	9839.06	2.43	19650	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1950	-88.91	5.52	12	0.43	-110.00	1773.00	12620	20230904	-22.50	5023	20230531	94.70	10640	-8.08	20240103	7110	37.55	20240305	12620	-22.50	20230904	5150	89.90	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
127	20240605	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-310	5	-3.07	716373080	72764	107.63	10190	10190	9750	13110	7070	10090	9845.16	2.43	23878	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1950	-88.91	5.52	12	0.36	-110.00	1773.00	12620	20230904	-22.50	5023	20230531	94.70	10640	-8.08	20240103	7110	37.55	20240305	12620	-22.50	20230904	5150	89.90	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
128	20240605	100804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-310	5	-3.07	280121160	28380	41.98	10190	10190	9750	13110	7070	10090	9870.37	2.43	-2026	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1950	-88.91	5.52	12	0.14	-110.00	1773.00	12620	20230904	-22.50	5023	20230531	94.70	10640	-8.08	20240103	7110	37.55	20240305	12620	-22.50	20230904	5150	89.90	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
129	20240605	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-70	5	-0.69	15315930	1524	2.25	10190	10190	10000	13110	7070	10090	10049.82	2.43	-763	10283	10186	10043	9946	9803	10235	9995	100	3020	500	6860	10	1	19936743	1998	-91.09	5.65	12	0.01	-110.00	1773.00	12620	20230904	-20.60	5023	20230531	99.48	10640	-5.83	20240103	7110	40.93	20240305	12620	-20.60	20230904	5150	94.56	20230615	0.29	N	156100	500	99 억	485217	N	N	42	N	N
130	20240604	160758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	20	2	0.20	677773520	67571	64.17	10080	10140	9900	13090	7050	10070	10030.54	2.44	-1612	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2012	-91.73	5.69	12	0.34	-110.00	1773.00	12620	20230904	-20.05	5023	20230531	100.88	10640	-5.17	20240103	7110	41.91	20240305	12620	-20.05	20230904	5150	95.92	20230615	0.29	N	156100	500	99 억	486855	N	N	42	N	N
131	20240604	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-110	5	-1.09	615216910	61343	58.25	10080	10140	9900	13090	7050	10070	10029.13	2.44	48	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	1986	-90.55	5.62	12	0.31	-110.00	1773.00	12620	20230904	-21.08	5023	20230531	98.29	10640	-6.39	20240103	7110	40.08	20240305	12620	-21.08	20230904	5150	93.40	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
132	20240604	140800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	0	3	0.00	539680320	53787	51.08	10080	10140	9900	13090	7050	10070	10033.66	2.44	1596	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2008	-91.55	5.68	12	0.27	-110.00	1773.00	12620	20230904	-20.21	5023	20230531	100.48	10640	-5.36	20240103	7110	41.63	20240305	12620	-20.21	20230904	5150	95.53	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
133	20240604	130757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-30	5	-0.30	444735050	44329	42.10	10080	10140	9900	13090	7050	10070	10032.60	2.44	2722	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2002	-91.27	5.66	12	0.22	-110.00	1773.00	12620	20230904	-20.44	5023	20230531	99.88	10640	-5.64	20240103	7110	41.21	20240305	12620	-20.44	20230904	5150	94.95	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
134	20240604	120756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-10	5	-0.10	368492770	36741	34.89	10080	10140	9900	13090	7050	10070	10029.47	2.44	2432	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2006	-91.45	5.67	12	0.18	-110.00	1773.00	12620	20230904	-20.29	5023	20230531	100.28	10640	-5.45	20240103	7110	41.49	20240305	12620	-20.29	20230904	5150	95.34	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
135	20240604	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-30	5	-0.30	330015580	32913	31.26	10080	10140	9900	13090	7050	10070	10026.91	2.44	2356	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2002	-91.27	5.66	12	0.17	-110.00	1773.00	12620	20230904	-20.44	5023	20230531	99.88	10640	-5.64	20240103	7110	41.21	20240305	12620	-20.44	20230904	5150	94.95	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
136	20240604	100755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	30	2	0.30	209966050	21000	19.94	10080	10140	9900	13090	7050	10070	9998.38	2.44	-1032	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	2014	-91.82	5.70	12	0.11	-110.00	1773.00	12620	20230904	-19.97	5023	20230531	101.08	10640	-5.08	20240103	7110	42.05	20240305	12620	-19.97	20230904	5150	96.12	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
137	20240604	090755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-100	5	-0.99	47076790	4690	4.45	10080	10140	9970	13090	7050	10070	10037.70	2.44	-2720	10543	10306	10093	9856	9643	10200	9750	100	3020	500	6840	10	1	19936743	1988	-90.64	5.62	12	0.02	-110.00	1773.00	12620	20230904	-21.00	5023	20230531	98.49	10640	-6.30	20240103	7110	40.23	20240305	12620	-21.00	20230904	5150	93.59	20230615	0.29	N	156100	500	99 억	486855	N	N	10	N	N
138	20240603	160747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	90	2	0.90	1057207860	105222	103.13	10170	10330	9880	12970	6990	9980	10047.38	2.45	-1656	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	2008	-91.55	5.68	12	0.53	-110.00	1773.00	12620	20230904	-20.21	5023	20230531	100.48	10640	-5.36	20240103	7110	41.63	20240305	12620	-20.21	20230904	5150	95.53	20230615	0.30	N	156100	500	99 억	488767	N	N	10	N	N
139	20240603	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	10	2	0.10	998949480	99421	97.45	10170	10330	9880	12970	6990	9980	10047.67	2.45	-886	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	1992	-90.82	5.63	12	0.50	-110.00	1773.00	12620	20230904	-20.84	5023	20230531	98.89	10640	-6.11	20240103	7110	40.51	20240305	12620	-20.84	20230904	5150	93.98	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
140	20240603	140746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	170	2	1.70	924473830	92023	90.20	10170	10330	9880	12970	6990	9980	10046.12	2.45	-1736	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	2024	-92.27	5.72	12	0.46	-110.00	1773.00	12620	20230904	-19.57	5023	20230531	102.07	10640	-4.61	20240103	7110	42.76	20240305	12620	-19.57	20230904	5150	97.09	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
141	20240603	130748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	30	2	0.30	834296730	83072	81.42	10170	10330	9880	12970	6990	9980	10043.06	2.45	-1692	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	1996	-91.00	5.65	12	0.42	-110.00	1773.00	12620	20230904	-20.68	5023	20230531	99.28	10640	-5.92	20240103	7110	40.79	20240305	12620	-20.68	20230904	5150	94.37	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
142	20240603	120747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	30	2	0.30	807103480	80351	78.76	10170	10330	9880	12970	6990	9980	10044.72	2.45	-1825	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	1996	-91.00	5.65	12	0.40	-110.00	1773.00	12620	20230904	-20.68	5023	20230531	99.28	10640	-5.92	20240103	7110	40.79	20240305	12620	-20.68	20230904	5150	94.37	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
143	20240603	110741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-20	5	-0.20	732926950	72952	71.50	10170	10330	9880	12970	6990	9980	10046.70	2.45	-2534	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	1986	-90.55	5.62	12	0.37	-110.00	1773.00	12620	20230904	-21.08	5023	20230531	98.29	10640	-6.39	20240103	7110	40.08	20240305	12620	-21.08	20230904	5150	93.40	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
144	20240603	100739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-90	5	-0.90	636488120	63260	62.00	10170	10330	9890	12970	6990	9980	10061.46	2.45	-1630	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	1972	-89.91	5.58	12	0.32	-110.00	1773.00	12620	20230904	-21.63	5023	20230531	96.89	10640	-7.05	20240103	7110	39.10	20240305	12620	-21.63	20230904	5150	92.04	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N
145	20240603	090739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	220	2	2.20	175288420	17144	16.80	10170	10330	10070	12970	6990	9980	10224.48	2.45	214	10440	10210	9970	9740	9500	10090	9620	100	2990	500	6780	10	1	19936743	2034	-92.73	5.75	12	0.09	-110.00	1773.00	12620	20230904	-19.18	5023	20230531	103.07	10640	-4.14	20240103	7110	43.46	20240305	12620	-19.18	20230904	5150	98.06	20230615	0.30	N	156100	500	99 억	488767	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History