KissMeData/261200/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	161107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	30	2	0.33	131676190	14668	45.03	9000	9080	8950	11660	6280	8970	8976.86	0.58	-1551	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1423	37.04	2.33	12	0.09	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.75	N	261200	500	79 억	91848	N	N	5	N	N
3	20240628	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-10	5	-0.11	104033560	11587	35.57	9000	9080	8950	11660	6280	8970	8978.47	0.58	-1483	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1417	36.87	2.32	12	0.07	243.00	3866.00	15990	20230711	-43.96	8010	20231020	11.86	11900	-24.71	20240229	8450	6.04	20240201	15990	-43.96	20230711	8010	11.86	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
4	20240628	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	10	2	0.11	84167450	9371	28.77	9000	9080	8950	11660	6280	8970	8981.69	0.58	-881	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1420	36.95	2.32	12	0.06	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
5	20240628	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	40	2	0.45	62542300	6958	21.36	9000	9080	8950	11660	6280	8970	8988.55	0.58	-939	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1424	37.08	2.33	12	0.04	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
6	20240628	121116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	20	2	0.22	48101260	5352	16.43	9000	9080	8950	11660	6280	8970	8987.53	0.58	-654	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1421	37.00	2.33	12	0.03	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
7	20240628	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	60	2	0.67	37161020	4133	12.69	9000	9080	8950	11660	6280	8970	8991.29	0.58	-489	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1428	37.16	2.34	12	0.03	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
8	20240628	101055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	70	2	0.78	25447070	2832	8.69	9000	9080	8950	11660	6280	8970	8985.55	0.58	-22	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1429	37.20	2.34	12	0.02	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
9	20240628	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	30	2	0.33	1212370	135	0.41	9000	9000	8950	11660	6280	8970	8980.52	0.58	42	9110	9040	8990	8920	8870	9015	8895	79	2690	500	6270	10	1	15809700	1423	37.04	2.33	12	0.00	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.75	N	261200	500	79 억	91848	N	N	7	N	N
10	20240627	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-40	5	-0.44	290354220	32303	192.82	9010	9060	8940	11710	6310	9010	8988.46	0.59	-8067	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1418	36.91	2.32	12	0.20	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	1.74	N	261200	500	79 억	93307	N	N	7	N	N
11	20240627	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	271108010	30158	180.02	9010	9060	8940	11710	6310	9010	8989.59	0.59	-7820	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1423	37.04	2.33	12	0.19	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
12	20240627	141054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	20	2	0.22	173286050	19279	115.08	9010	9060	8940	11710	6310	9010	8988.33	0.59	-1175	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1428	37.16	2.34	12	0.12	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
13	20240627	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	20	2	0.22	171354450	19065	113.80	9010	9060	8940	11710	6310	9010	8987.91	0.59	-1175	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1428	37.16	2.34	12	0.12	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
14	20240627	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	76919400	8565	51.13	9010	9060	8950	11710	6310	9010	8980.67	0.59	-2480	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1423	37.04	2.33	12	0.05	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
15	20240627	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	75130720	8366	49.94	9010	9060	8950	11710	6310	9010	8980.48	0.59	-2458	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1423	37.04	2.33	12	0.05	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
16	20240627	101056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-10	5	-0.11	29689940	3299	19.69	9010	9060	8960	11710	6310	9010	8999.68	0.59	-287	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1423	37.04	2.33	12	0.02	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
17	20240627	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-40	5	-0.44	3852960	428	2.55	9010	9060	8970	11710	6310	9010	9002.24	0.59	-39	9263	9136	9073	8946	8883	9105	8915	79	2700	500	6300	10	1	15809700	1418	36.91	2.32	12	0.00	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	1.74	N	261200	500	79 억	93307	N	N	11	N	N
18	20240626	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-130	5	-1.42	151371830	16674	46.01	9130	9200	9010	11880	6400	9140	9078.75	0.62	-4136	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1424	37.08	2.33	12	0.11	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	1.71	N	261200	500	79 억	97424	N	N	11	N	N
19	20240626	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-80	5	-0.88	145595440	16034	44.25	9130	9200	9010	11880	6400	9140	9080.42	0.62	-3884	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1432	37.28	2.34	12	0.10	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
20	20240626	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	132842810	14624	40.36	9130	9200	9010	11880	6400	9140	9083.89	0.62	-3199	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1434	37.33	2.35	12	0.09	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
21	20240626	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	99802410	10962	30.25	9130	9200	9020	11880	6400	9140	9104.40	0.62	-3152	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1434	37.33	2.35	12	0.07	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
22	20240626	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-60	5	-0.66	81698150	8961	24.73	9130	9200	9030	11880	6400	9140	9117.08	0.62	-3153	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1436	37.37	2.35	12	0.06	243.00	3866.00	15990	20230711	-43.21	8010	20231020	13.36	11900	-23.70	20240229	8450	7.46	20240201	15990	-43.21	20230711	8010	13.36	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
23	20240626	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	70128520	7681	21.20	9130	9200	9050	11880	6400	9140	9130.13	0.62	-3462	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1434	37.33	2.35	12	0.05	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
24	20240626	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-50	5	-0.55	57576000	6299	17.38	9130	9200	9060	11880	6400	9140	9140.50	0.62	-2385	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1437	37.41	2.35	12	0.04	243.00	3866.00	15990	20230711	-43.15	8010	20231020	13.48	11900	-23.61	20240229	8450	7.57	20240201	15990	-43.15	20230711	8010	13.48	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
25	20240626	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-40	5	-0.44	3225150	354	0.98	9130	9130	9060	11880	6400	9140	9110.59	0.62	35	9306	9222	9086	9002	8866	9265	9045	79	2740	500	6390	10	1	15809700	1439	37.45	2.35	12	0.00	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	1.71	N	261200	500	79 억	97424	N	N	9	N	N
26	20240625	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	100	2	1.11	329113740	36238	80.16	8960	9170	8950	11750	6330	9040	9082.00	0.61	286	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1445	37.61	2.36	12	0.23	243.00	3866.00	15990	20230711	-42.84	8010	20231020	14.11	11900	-23.19	20240229	8450	8.17	20240201	15990	-42.84	20230711	8010	14.11	20231020	1.72	N	261200	500	79 억	97070	N	N	9	N	N
27	20240625	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	80	2	0.88	305719860	33673	74.49	8960	9170	8950	11750	6330	9040	9079.08	0.61	649	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1442	37.53	2.36	12	0.21	243.00	3866.00	15990	20230711	-42.96	8010	20231020	13.86	11900	-23.36	20240229	8450	7.93	20240201	15990	-42.96	20230711	8010	13.86	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
28	20240625	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	110	2	1.22	234940730	25930	57.36	8960	9160	8950	11750	6330	9040	9060.58	0.61	633	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1447	37.65	2.37	12	0.16	243.00	3866.00	15990	20230711	-42.78	8010	20231020	14.23	11900	-23.11	20240229	8450	8.28	20240201	15990	-42.78	20230711	8010	14.23	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
29	20240625	131051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	94446220	10485	23.19	8960	9090	8950	11750	6330	9040	9007.75	0.61	-55	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1429	37.20	2.34	12	0.07	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
30	20240625	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	47622570	5281	11.68	8960	9090	8950	11750	6330	9040	9017.72	0.61	-106	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1429	37.20	2.34	12	0.03	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
31	20240625	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	20	2	0.22	44621840	4949	10.95	8960	9090	8950	11750	6330	9040	9016.33	0.61	-106	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1432	37.28	2.34	12	0.03	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
32	20240625	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	10	2	0.11	36600910	4062	8.99	8960	9090	8950	11750	6330	9040	9010.56	0.61	-79	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1431	37.24	2.34	12	0.03	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
33	20240625	091050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-20	5	-0.22	14881430	1657	3.67	8960	9020	8950	11750	6330	9040	8980.95	0.61	311	9353	9196	9083	8926	8813	9275	9005	79	2710	500	6320	10	1	15809700	1426	37.12	2.33	12	0.01	243.00	3866.00	15990	20230711	-43.59	8010	20231020	12.61	11900	-24.20	20240229	8450	6.75	20240201	15990	-43.59	20230711	8010	12.61	20231020	1.72	N	261200	500	79 억	97070	N	N	0	N	N
34	20240624	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	10	2	0.11	406820060	44965	173.67	8970	9240	8970	11730	6330	9030	9047.48	0.61	1275	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1429	37.20	2.34	12	0.28	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
35	20240624	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-20	5	-0.22	399977400	44208	170.75	8970	9240	8970	11730	6330	9030	9047.62	0.61	1173	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1424	37.08	2.33	12	0.28	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
36	20240624	141048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	10	2	0.11	336733720	37191	143.64	8970	9240	8970	11730	6330	9030	9054.17	0.61	-102	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1429	37.20	2.34	12	0.24	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
37	20240624	131046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	70	2	0.78	323962990	35779	138.19	8970	9240	8970	11730	6330	9030	9054.56	0.61	-188	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1439	37.45	2.35	12	0.23	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
38	20240624	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-10	5	-0.11	289039390	31916	123.27	8970	9240	8970	11730	6330	9030	9056.25	0.61	39	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1426	37.12	2.33	12	0.20	243.00	3866.00	15990	20230711	-43.59	8010	20231020	12.61	11900	-24.20	20240229	8450	6.75	20240201	15990	-43.59	20230711	8010	12.61	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
39	20240624	111049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-40	5	-0.44	264067040	29137	112.54	8970	9240	8970	11730	6330	9030	9062.95	0.61	-2	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1421	37.00	2.33	12	0.18	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
40	20240624	101047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	50	2	0.55	155280490	17049	65.85	8970	9240	8970	11730	6330	9030	9107.89	0.61	-268	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1436	37.37	2.35	12	0.11	243.00	3866.00	15990	20230711	-43.21	8010	20231020	13.36	11900	-23.70	20240229	8450	7.46	20240201	15990	-43.21	20230711	8010	13.36	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
41	20240624	091047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	110	2	1.22	66149830	7226	27.91	8970	9240	8970	11730	6330	9030	9154.42	0.61	1381	9203	9116	9063	8976	8923	9090	8950	79	2700	500	6320	10	1	15809700	1445	37.61	2.36	12	0.05	243.00	3866.00	15990	20230711	-42.84	8010	20231020	14.11	11900	-23.19	20240229	8450	8.17	20240201	15990	-42.84	20230711	8010	14.11	20231020	1.72	N	261200	500	79 억	95652	N	N	11	N	N
42	20240621	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-120	5	-1.31	232054690	25668	53.47	9100	9150	9010	11890	6410	9150	9041.39	0.62	-2336	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1428	37.16	2.34	12	0.16	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
43	20240621	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-90	5	-0.98	193590430	21409	44.59	9100	9150	9010	11890	6410	9150	9042.48	0.62	-1903	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1432	37.28	2.34	12	0.14	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
44	20240621	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	151264140	16724	34.84	9100	9150	9010	11890	6410	9150	9044.73	0.62	-810	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1429	37.20	2.34	12	0.11	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
45	20240621	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	125580920	13878	28.91	9100	9150	9020	11890	6410	9150	9048.92	0.62	-455	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1429	37.20	2.34	12	0.09	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
46	20240621	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	116964520	12925	26.92	9100	9150	9020	11890	6410	9150	9049.48	0.62	-405	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1429	37.20	2.34	12	0.08	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
47	20240621	111012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	108460480	11985	24.96	9100	9150	9020	11890	6410	9150	9049.69	0.62	-345	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1429	37.20	2.34	12	0.08	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
48	20240621	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-90	5	-0.98	64684750	7134	14.86	9100	9150	9020	11890	6410	9150	9067.11	0.62	-426	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1432	37.28	2.34	12	0.05	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
49	20240621	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	0	3	0.00	11226390	1233	2.57	9100	9150	9100	11890	6410	9150	9104.94	0.62	-14	9343	9246	9123	9026	8903	9295	9075	79	2740	500	6400	10	1	15809700	1447	37.65	2.37	12	0.01	243.00	3866.00	15990	20230711	-42.78	8010	20231020	14.23	11900	-23.11	20240229	8450	8.28	20240201	15990	-42.78	20230711	8010	14.23	20231020	1.72	N	261200	500	79 억	97960	N	N	11	N	N
50	20240620	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	437186600	47956	159.31	9100	9220	9000	11830	6370	9100	9116.28	0.63	-1397	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1447	37.65	2.37	12	0.30	243.00	3866.00	15990	20230711	-42.78	8010	20231020	14.23	11900	-23.11	20240229	8450	8.28	20240201	15990	-42.78	20230711	8010	14.23	20231020	1.72	N	261200	500	79 억	99274	N	N	11	N	N
51	20240620	151009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	60	2	0.66	419650880	46039	152.94	9100	9220	9000	11830	6370	9100	9115.12	0.63	-1397	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1448	37.70	2.37	12	0.29	243.00	3866.00	15990	20230711	-42.71	8010	20231020	14.36	11900	-23.03	20240229	8450	8.40	20240201	15990	-42.71	20230711	8010	14.36	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
52	20240620	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	120	2	1.32	400051350	43899	145.83	9100	9220	9000	11830	6370	9100	9112.99	0.63	-1963	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1458	37.94	2.38	12	0.28	243.00	3866.00	15990	20230711	-42.34	8010	20231020	15.11	11900	-22.52	20240229	8450	9.11	20240201	15990	-42.34	20230711	8010	15.11	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
53	20240620	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-20	5	-0.22	174155870	19218	63.84	9100	9150	9000	11830	6370	9100	9062.12	0.63	-2265	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1436	37.37	2.35	12	0.12	243.00	3866.00	15990	20230711	-43.21	8010	20231020	13.36	11900	-23.70	20240229	8450	7.46	20240201	15990	-43.21	20230711	8010	13.36	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
54	20240620	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	156626220	17282	57.41	9100	9150	9000	11830	6370	9100	9062.97	0.63	-2478	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1431	37.24	2.34	12	0.11	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
55	20240620	111009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	86360730	9533	31.67	9100	9150	9000	11830	6370	9100	9059.13	0.63	-2594	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1431	37.24	2.34	12	0.06	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
56	20240620	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	49121130	5412	17.98	9100	9150	9000	11830	6370	9100	9076.34	0.63	-1932	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1434	37.33	2.35	12	0.03	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
57	20240620	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-20	5	-0.22	8048500	885	2.94	9100	9150	9050	11830	6370	9100	9094.35	0.63	-672	9180	9140	9080	9040	8980	9160	9060	79	2730	500	6370	10	1	15809700	1436	37.37	2.35	12	0.01	243.00	3866.00	15990	20230711	-43.21	8010	20231020	13.36	11900	-23.70	20240229	8450	7.46	20240201	15990	-43.21	20230711	8010	13.36	20231020	1.72	N	261200	500	79 억	99274	N	N	9	N	N
58	20240619	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	0	3	0.00	272812280	30101	53.51	9090	9120	9020	11830	6370	9100	9061.70	0.63	-29	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1439	37.45	2.35	12	0.19	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	1.78	N	261200	500	79 억	99354	N	N	9	N	N
59	20240619	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	20	2	0.22	248633900	27444	48.79	9090	9120	9020	11830	6370	9100	9059.68	0.63	62	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1442	37.53	2.36	12	0.17	243.00	3866.00	15990	20230711	-42.96	8010	20231020	13.86	11900	-23.36	20240229	8450	7.93	20240201	15990	-42.96	20230711	8010	13.86	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
60	20240619	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	176613240	19514	34.69	9090	9100	9020	11830	6370	9100	9050.59	0.63	-909	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1434	37.33	2.35	12	0.12	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
61	20240619	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	154675150	17090	30.38	9090	9100	9020	11830	6370	9100	9050.62	0.63	-908	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1434	37.33	2.35	12	0.11	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
62	20240619	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	108192010	11952	21.25	9090	9100	9020	11830	6370	9100	9052.21	0.63	-806	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1434	37.33	2.35	12	0.08	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
63	20240619	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	73008250	8067	14.34	9090	9100	9020	11830	6370	9100	9050.24	0.63	-429	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1434	37.33	2.35	12	0.05	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
64	20240619	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-40	5	-0.44	35787730	3956	7.03	9090	9100	9020	11830	6370	9100	9046.44	0.63	-188	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1432	37.28	2.34	12	0.03	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
65	20240619	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	2672700	295	0.52	9090	9100	9040	11830	6370	9100	9060.00	0.63	-63	9266	9182	9036	8952	8806	9225	8995	79	2730	500	6370	10	1	15809700	1431	37.24	2.34	12	0.00	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	1.78	N	261200	500	79 억	99354	N	N	10	N	N
66	20240618	160959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	120	2	1.34	505675150	56170	159.65	8890	9120	8890	11670	6290	8980	9002.57	0.57	9066	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1439	37.45	2.35	12	0.36	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	1.80	N	261200	500	79 억	90541	N	N	10	N	N
67	20240618	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	110	2	1.22	453154370	50399	143.24	8890	9100	8890	11670	6290	8980	8991.34	0.57	8980	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1437	37.41	2.35	12	0.32	243.00	3866.00	15990	20230711	-43.15	8010	20231020	13.48	11900	-23.61	20240229	8450	7.57	20240201	15990	-43.15	20230711	8010	13.48	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
68	20240618	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	20	2	0.22	294125720	32832	93.32	8890	9040	8890	11670	6290	8980	8958.51	0.57	2509	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1423	37.04	2.33	12	0.21	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
69	20240618	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	10	2	0.11	217004980	24268	68.97	8890	9040	8890	11670	6290	8980	8942.02	0.57	14	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1421	37.00	2.33	12	0.15	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
70	20240618	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-20	5	-0.22	170773990	19108	54.31	8890	9040	8890	11670	6290	8980	8937.30	0.57	-427	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1417	36.87	2.32	12	0.12	243.00	3866.00	15990	20230711	-43.96	8010	20231020	11.86	11900	-24.71	20240229	8450	6.04	20240201	15990	-43.96	20230711	8010	11.86	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
71	20240618	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-30	5	-0.33	142916640	15993	45.46	8890	9040	8890	11670	6290	8980	8936.20	0.57	-307	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1415	36.83	2.32	12	0.10	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
72	20240618	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-10	5	-0.11	111589100	12487	35.49	8890	9040	8890	11670	6290	8980	8936.42	0.57	99	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1418	36.91	2.32	12	0.08	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
73	20240618	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	30	2	0.33	54758970	6143	17.46	8890	9010	8890	11670	6290	8980	8914.04	0.57	264	9186	9082	8946	8842	8706	9100	8860	79	2690	500	6280	10	1	15809700	1424	37.08	2.33	12	0.04	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	1.80	N	261200	500	79 억	90541	N	N	5	N	N
74	20240617	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	302869270	34010	60.40	8980	9050	8810	11700	6300	9000	8905.29	0.60	-4222	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1420	36.95	2.32	12	0.22	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	1.81	N	261200	500	79 억	95141	N	N	5	N	N
75	20240617	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-10	5	-0.11	250755140	28217	50.11	8980	9050	8810	11700	6300	9000	8886.67	0.60	-2849	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1421	37.00	2.33	12	0.18	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
76	20240617	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-80	5	-0.89	147103640	16540	29.37	8980	9050	8860	11700	6300	9000	8893.81	0.60	-264	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1410	36.71	2.31	12	0.10	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
77	20240617	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-120	5	-1.33	124489590	13998	24.86	8980	9050	8860	11700	6300	9000	8893.38	0.60	-164	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1404	36.54	2.30	12	0.09	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
78	20240617	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-120	5	-1.33	106885600	12016	21.34	8980	9050	8860	11700	6300	9000	8895.27	0.60	71	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1404	36.54	2.30	12	0.08	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
79	20240617	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-110	5	-1.22	84164050	9458	16.80	8980	9050	8860	11700	6300	9000	8898.72	0.60	354	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1405	36.58	2.30	12	0.06	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
80	20240617	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-60	5	-0.67	69498270	7811	13.87	8980	9050	8860	11700	6300	9000	8897.49	0.60	796	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1413	36.79	2.31	12	0.05	243.00	3866.00	15990	20230711	-44.09	8010	20231020	11.61	11900	-24.87	20240229	8450	5.80	20240201	15990	-44.09	20230711	8010	11.61	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
81	20240617	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-130	5	-1.44	22413670	2517	4.47	8980	9050	8860	11700	6300	9000	8904.91	0.60	-93	9233	9116	8973	8856	8713	9175	8915	79	2700	500	6300	10	1	15809700	1402	36.50	2.29	12	0.02	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.81	N	261200	500	79 억	95141	N	N	20	N	N
82	20240614	160822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	120	2	1.35	505636120	56289	129.72	8930	9090	8830	11540	6220	8880	8982.86	0.58	3611	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1423	37.04	2.33	12	0.36	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.78	N	261200	500	79 억	91442	N	N	20	N	N
83	20240614	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	150	2	1.69	460661320	51293	118.21	8930	9090	8830	11540	6220	8880	8980.98	0.58	3120	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1428	37.16	2.34	12	0.32	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
84	20240614	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	170	2	1.91	380296520	42400	97.71	8930	9090	8830	11540	6220	8880	8969.26	0.58	1274	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1431	37.24	2.34	12	0.27	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
85	20240614	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	140	2	1.58	253890850	28426	65.51	8930	9030	8830	11540	6220	8880	8931.64	0.58	-1458	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1426	37.12	2.33	12	0.18	243.00	3866.00	15990	20230711	-43.59	8010	20231020	12.61	11900	-24.20	20240229	8450	6.75	20240201	15990	-43.59	20230711	8010	12.61	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
86	20240614	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	40	2	0.45	128808250	14509	33.44	8930	8930	8830	11540	6220	8880	8877.82	0.58	-1845	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1410	36.71	2.31	12	0.09	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
87	20240614	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	40	2	0.45	113142370	12748	29.38	8930	8930	8830	11540	6220	8880	8875.30	0.58	-1939	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1410	36.71	2.31	12	0.08	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
88	20240614	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	20	2	0.23	84854440	9564	22.04	8930	8930	8830	11540	6220	8880	8872.28	0.58	-1207	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1407	36.63	2.30	12	0.06	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
89	20240614	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-10	5	-0.11	6743270	756	1.74	8930	8930	8870	11540	6220	8880	8919.67	0.58	-167	9066	8972	8896	8802	8726	9020	8850	79	2660	500	6210	10	1	15809700	1402	36.50	2.29	12	0.00	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.78	N	261200	500	79 억	91442	N	N	4	N	N
90	20240613	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	60	2	0.68	385157960	43382	176.13	8820	8990	8820	11460	6180	8820	8878.29	0.51	11348	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1404	36.54	2.30	12	0.27	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.80	N	261200	500	79 억	80135	N	N	4	N	N
91	20240613	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	70	2	0.79	359017780	40438	164.18	8820	8990	8820	11460	6180	8820	8878.23	0.51	10167	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1405	36.58	2.30	12	0.26	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
92	20240613	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	40	2	0.45	320475010	36096	146.55	8820	8990	8820	11460	6180	8820	8878.41	0.51	8071	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1401	36.46	2.29	12	0.23	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
93	20240613	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	60	2	0.68	301016340	33900	137.63	8820	8990	8820	11460	6180	8820	8879.54	0.51	7659	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1404	36.54	2.30	12	0.21	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
94	20240613	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	70	2	0.79	270162000	30425	123.52	8820	8990	8820	11460	6180	8820	8879.61	0.51	7659	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1405	36.58	2.30	12	0.19	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
95	20240613	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	70	2	0.79	244834810	27575	111.95	8820	8990	8820	11460	6180	8820	8878.87	0.51	6397	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1405	36.58	2.30	12	0.17	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
96	20240613	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	40	2	0.45	106853330	12077	49.03	8820	8890	8820	11460	6180	8820	8847.67	0.51	2127	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1401	36.46	2.29	12	0.08	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
97	20240613	090930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	30	2	0.34	25751170	2919	11.85	8820	8870	8820	11460	6180	8820	8821.92	0.51	7	8926	8872	8826	8772	8726	8850	8750	79	2640	500	6170	10	1	15809700	1399	36.42	2.29	12	0.02	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.80	N	261200	500	79 억	80135	N	N	2	N	N
98	20240612	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	40	2	0.46	216472960	24587	55.24	8870	8880	8780	11410	6150	8780	8804.33	0.51	-208	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1394	36.30	2.28	12	0.16	243.00	3866.00	15990	20230711	-44.84	8010	20231020	10.11	11900	-25.88	20240229	8450	4.38	20240201	15990	-44.84	20230711	8010	10.11	20231020	1.80	N	261200	500	79 억	80322	N	N	2	N	N
99	20240612	150925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	20	2	0.23	209667170	23815	53.50	8870	8880	8780	11410	6150	8780	8804.00	0.51	-187	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1391	36.21	2.28	12	0.15	243.00	3866.00	15990	20230711	-44.97	8010	20231020	9.86	11900	-26.05	20240229	8450	4.14	20240201	15990	-44.97	20230711	8010	9.86	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
100	20240612	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	40	2	0.46	167086780	18975	42.63	8870	8880	8780	11410	6150	8780	8805.63	0.51	642	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1394	36.30	2.28	12	0.12	243.00	3866.00	15990	20230711	-44.84	8010	20231020	10.11	11900	-25.88	20240229	8450	4.38	20240201	15990	-44.84	20230711	8010	10.11	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
101	20240612	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	30	2	0.34	145372650	16507	37.08	8870	8880	8780	11410	6150	8780	8806.73	0.51	643	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1393	36.26	2.28	12	0.10	243.00	3866.00	15990	20230711	-44.90	8010	20231020	9.99	11900	-25.97	20240229	8450	4.26	20240201	15990	-44.90	20230711	8010	9.99	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
102	20240612	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	50	2	0.57	119324270	13551	30.44	8870	8880	8780	11410	6150	8780	8805.57	0.51	510	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1396	36.34	2.28	12	0.09	243.00	3866.00	15990	20230711	-44.78	8010	20231020	10.24	11900	-25.80	20240229	8450	4.50	20240201	15990	-44.78	20230711	8010	10.24	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
103	20240612	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	30	2	0.34	77532450	8808	19.79	8870	8880	8780	11410	6150	8780	8802.50	0.51	522	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1393	36.26	2.28	12	0.06	243.00	3866.00	15990	20230711	-44.90	8010	20231020	9.99	11900	-25.97	20240229	8450	4.26	20240201	15990	-44.90	20230711	8010	9.99	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
104	20240612	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	50	2	0.57	57912180	6580	14.78	8870	8880	8780	11410	6150	8780	8801.24	0.51	692	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1396	36.34	2.28	12	0.04	243.00	3866.00	15990	20230711	-44.78	8010	20231020	10.24	11900	-25.80	20240229	8450	4.50	20240201	15990	-44.78	20230711	8010	10.24	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
105	20240612	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	70	2	0.80	372350	42	0.09	8870	8880	8810	11410	6150	8780	8865.48	0.51	-10	8926	8852	8816	8742	8706	8835	8725	79	2630	500	6140	10	1	15809700	1399	36.42	2.29	12	0.00	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.80	N	261200	500	79 억	80322	N	N	11	N	N
106	20240610	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	20	2	0.23	201489650	22824	97.79	8850	8890	8780	11500	6200	8850	8827.92	0.50	159	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1402	36.50	2.29	12	0.14	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.82	N	261200	500	79 억	78452	N	N	8	N	N
107	20240610	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	0	3	0.00	190302870	21561	92.37	8850	8890	8780	11500	6200	8850	8826.25	0.50	487	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1399	36.42	2.29	12	0.14	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
108	20240610	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	20	2	0.23	185027910	20965	89.82	8850	8890	8780	11500	6200	8850	8825.56	0.50	511	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1402	36.50	2.29	12	0.13	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
109	20240610	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-20	5	-0.23	140994240	15988	68.50	8850	8860	8780	11500	6200	8850	8818.75	0.50	-1024	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1396	36.34	2.28	12	0.10	243.00	3866.00	15990	20230711	-44.78	8010	20231020	10.24	11900	-25.80	20240229	8450	4.50	20240201	15990	-44.78	20230711	8010	10.24	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
110	20240610	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-20	5	-0.23	129696460	14706	63.01	8850	8860	8780	11500	6200	8850	8819.29	0.50	-1024	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1396	36.34	2.28	12	0.09	243.00	3866.00	15990	20230711	-44.78	8010	20231020	10.24	11900	-25.80	20240229	8450	4.50	20240201	15990	-44.78	20230711	8010	10.24	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
111	20240610	110915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-10	5	-0.11	121130430	13735	58.84	8850	8860	8780	11500	6200	8850	8819.11	0.50	-970	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1398	36.38	2.29	12	0.09	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
112	20240610	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-20	5	-0.23	106560680	12084	51.77	8850	8860	8780	11500	6200	8850	8818.33	0.50	-959	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1396	36.34	2.28	12	0.08	243.00	3866.00	15990	20230711	-44.78	8010	20231020	10.24	11900	-25.80	20240229	8450	4.50	20240201	15990	-44.78	20230711	8010	10.24	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
113	20240610	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	10	2	0.11	28000830	3166	13.56	8850	8860	8820	11500	6200	8850	8844.23	0.50	-256	9036	8942	8886	8792	8736	8990	8840	79	2650	500	6190	10	1	15809700	1401	36.46	2.29	12	0.02	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	1.82	N	261200	500	79 억	78452	N	N	9	N	N
114	20240607	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-40	5	-0.45	206420100	23329	89.19	8830	8980	8830	11550	6230	8890	8848.22	0.51	-1803	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1399	36.42	2.29	12	0.15	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.83	N	261200	500	79 억	80255	N	N	9	N	N
115	20240607	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-40	5	-0.45	186311450	21054	80.49	8830	8980	8830	11550	6230	8890	8849.22	0.51	-1641	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1399	36.42	2.29	12	0.13	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
116	20240607	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-40	5	-0.45	152806070	17263	66.00	8830	8980	8830	11550	6230	8890	8851.65	0.51	-1378	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1399	36.42	2.29	12	0.11	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
117	20240607	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-20	5	-0.22	118709150	13407	51.26	8830	8980	8830	11550	6230	8890	8854.27	0.51	-1246	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1402	36.50	2.29	12	0.08	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
118	20240607	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-20	5	-0.22	94751600	10698	40.90	8830	8980	8830	11550	6230	8890	8856.95	0.51	-1193	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1402	36.50	2.29	12	0.07	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
119	20240607	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-20	5	-0.22	80690110	9108	34.82	8830	8980	8830	11550	6230	8890	8859.26	0.51	-1193	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1402	36.50	2.29	12	0.06	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
120	20240607	100944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-10	5	-0.11	56093980	6328	24.19	8830	8980	8830	11550	6230	8890	8864.41	0.51	-1212	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1404	36.54	2.30	12	0.04	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
121	20240607	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	10	2	0.11	25177410	2840	10.86	8830	8900	8830	11550	6230	8890	8865.29	0.51	-926	9036	8962	8896	8822	8756	9000	8860	79	2660	500	6220	10	1	15809700	1407	36.63	2.30	12	0.02	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	1.83	N	261200	500	79 억	80255	N	N	0	N	N
122	20240605	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-60	5	-0.67	231577510	26129	75.83	8870	8970	8830	11630	6270	8950	8862.78	0.53	-3144	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1405	36.58	2.30	12	0.17	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
123	20240605	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-60	5	-0.67	219046160	24719	71.73	8870	8970	8830	11630	6270	8950	8861.45	0.53	-2646	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1405	36.58	2.30	12	0.16	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
124	20240605	140940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-80	5	-0.89	198172820	22366	64.91	8870	8970	8830	11630	6270	8950	8860.45	0.53	-1703	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1402	36.50	2.29	12	0.14	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
125	20240605	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-90	5	-1.01	172759660	19494	56.57	8870	8970	8830	11630	6270	8950	8862.20	0.53	-1644	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1401	36.46	2.29	12	0.12	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
126	20240605	120937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-100	5	-1.12	122937530	13863	40.23	8870	8970	8840	11630	6270	8950	8868.03	0.53	-1312	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1399	36.42	2.29	12	0.09	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
127	20240605	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-90	5	-1.01	86600970	9761	28.33	8870	8970	8850	11630	6270	8950	8872.14	0.53	-1253	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1401	36.46	2.29	12	0.06	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
128	20240605	100936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-30	5	-0.34	37527000	4224	12.26	8870	8970	8860	11630	6270	8950	8884.23	0.53	-886	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1410	36.71	2.31	12	0.03	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
129	20240605	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-10	5	-0.11	6418060	723	2.10	8870	8950	8870	11630	6270	8950	8876.98	0.53	21	9110	9030	8960	8880	8810	8995	8845	79	2680	500	6260	10	1	15809700	1413	36.79	2.31	12	0.00	243.00	3866.00	15990	20230711	-44.09	8010	20231020	11.61	11900	-24.87	20240229	8450	5.80	20240201	15990	-44.09	20230711	8010	11.61	20231020	1.85	N	261200	500	79 억	83849	N	N	10	N	N
130	20240604	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-110	5	-1.21	308066110	34429	67.78	8970	9040	8890	11770	6350	9060	8947.87	0.54	-1418	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1415	36.83	2.32	12	0.22	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.87	N	261200	500	79 억	85248	N	N	10	N	N
131	20240604	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-110	5	-1.21	266994190	29818	58.70	8970	9040	8900	11770	6350	9060	8954.13	0.54	-887	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1415	36.83	2.32	12	0.19	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
132	20240604	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-110	5	-1.21	183043640	20408	40.18	8970	9040	8930	11770	6350	9060	8969.21	0.54	1218	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1415	36.83	2.32	12	0.13	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
133	20240604	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-70	5	-0.77	171180170	19084	37.57	8970	9040	8930	11770	6350	9060	8969.83	0.54	1870	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1421	37.00	2.33	12	0.12	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
134	20240604	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-60	5	-0.66	148443750	16545	32.57	8970	9040	8930	11770	6350	9060	8972.12	0.54	2027	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1423	37.04	2.33	12	0.10	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
135	20240604	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-110	5	-1.21	101243390	11294	22.23	8970	9040	8930	11770	6350	9060	8964.35	0.54	2210	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1415	36.83	2.32	12	0.07	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
136	20240604	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-90	5	-0.99	81940890	9137	17.99	8970	9040	8930	11770	6350	9060	8968.03	0.54	2247	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1418	36.91	2.32	12	0.06	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
137	20240604	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-90	5	-0.99	34813230	3881	7.64	8970	9040	8950	11770	6350	9060	8970.17	0.54	1108	9313	9186	8963	8836	8613	9250	8900	79	2710	500	6340	10	1	15809700	1418	36.91	2.32	12	0.02	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	1.87	N	261200	500	79 억	85248	N	N	6	N	N
138	20240603	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	270	2	3.07	453238270	50702	102.65	8740	9090	8740	11420	6160	8790	8939.25	0.53	1357	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1432	37.28	2.34	12	0.32	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	1.91	N	261200	500	79 억	83910	N	N	6	N	N
139	20240603	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	230	2	2.62	374940400	42053	85.14	8740	9030	8740	11420	6160	8790	8915.90	0.53	1176	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1426	37.12	2.33	12	0.27	243.00	3866.00	15990	20230711	-43.59	8010	20231020	12.61	11900	-24.20	20240229	8450	6.75	20240201	15990	-43.59	20230711	8010	12.61	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
140	20240603	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	160	2	1.82	297413770	33445	67.71	8740	9000	8740	11420	6160	8790	8892.62	0.53	-1271	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1415	36.83	2.32	12	0.21	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
141	20240603	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	190	2	2.16	271468120	30557	61.87	8740	9000	8740	11420	6160	8790	8883.99	0.53	-1254	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1420	36.95	2.32	12	0.19	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
142	20240603	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	130	2	1.48	174108210	19696	39.88	8740	8930	8740	11420	6160	8790	8839.78	0.53	-1467	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1410	36.71	2.31	12	0.12	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
143	20240603	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	90	2	1.02	101238260	11472	23.23	8740	8900	8740	11420	6160	8790	8824.81	0.53	-1046	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1404	36.54	2.30	12	0.07	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
144	20240603	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	90	2	1.02	53323140	6061	12.27	8740	8890	8740	11420	6160	8790	8797.75	0.53	-58	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1404	36.54	2.30	12	0.04	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N
145	20240603	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	50	2	0.57	10883360	1244	2.52	8740	8870	8740	11420	6160	8790	8748.68	0.53	141	9083	8936	8843	8696	8603	8890	8650	79	2630	500	6150	10	1	15809700	1398	36.38	2.29	12	0.01	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	1.91	N	261200	500	79 억	83910	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History