KissMeData/214610/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	-28	5	-2.01	183261094	133491	97.19	1390	1390	1362	1814	978	1396	1372.83	0.59	-69430	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	596	-1.39	1.61	12	0.31	-987.00	849.00	4801	20230919	-71.51	1354	20240522	1.03	1921	-28.79	20240102	1354	1.03	20240522	6730	-79.67	20230919	1354	1.03	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
3	20240628	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	-28	5	-2.01	174199956	126868	92.37	1390	1390	1362	1814	978	1396	1373.08	0.59	-66766	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	596	-1.39	1.61	12	0.29	-987.00	849.00	4801	20230919	-71.51	1354	20240522	1.03	1921	-28.79	20240102	1354	1.03	20240522	6730	-79.67	20230919	1354	1.03	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
4	20240628	141024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-26	5	-1.86	121219288	88077	64.13	1390	1390	1369	1814	978	1396	1376.29	0.59	-53143	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	597	-1.39	1.61	12	0.20	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
5	20240628	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1375	-21	5	-1.50	104654936	75998	55.33	1390	1390	1370	1814	978	1396	1377.07	0.59	-43868	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	599	-1.39	1.62	12	0.17	-987.00	849.00	4801	20230919	-71.36	1354	20240522	1.55	1921	-28.42	20240102	1354	1.55	20240522	6730	-79.57	20230919	1354	1.55	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
6	20240628	121021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1378	-18	5	-1.29	90945808	66028	48.07	1390	1390	1370	1814	978	1396	1377.38	0.59	-42624	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	600	-1.40	1.62	12	0.15	-987.00	849.00	4801	20230919	-71.30	1354	20240522	1.77	1921	-28.27	20240102	1354	1.77	20240522	6730	-79.52	20230919	1354	1.77	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
7	20240628	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	-13	5	-0.93	85158232	61829	45.02	1390	1390	1370	1814	978	1396	1377.32	0.59	-41193	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	603	-1.40	1.63	12	0.14	-987.00	849.00	4801	20230919	-71.19	1354	20240522	2.14	1921	-28.01	20240102	1354	2.14	20240522	6730	-79.45	20230919	1354	2.14	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
8	20240628	101001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	-22	5	-1.58	78847093	57241	41.68	1390	1390	1370	1814	978	1396	1377.46	0.59	-37987	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	599	-1.39	1.62	12	0.13	-987.00	849.00	4801	20230919	-71.38	1354	20240522	1.48	1921	-28.47	20240102	1354	1.48	20240522	6730	-79.58	20230919	1354	1.48	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
9	20240628	091004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1375	-21	5	-1.50	35990594	26039	18.96	1390	1390	1375	1814	978	1396	1382.18	0.59	-22037	1466	1431	1410	1375	1354	1420	1364	218	418	500	970	1	1	43568945	599	-1.39	1.62	12	0.06	-987.00	849.00	4801	20230919	-71.36	1354	20240522	1.55	1921	-28.42	20240102	1354	1.55	20240522	6730	-79.57	20230919	1354	1.55	20240522	0.05	N	214610	500	217 억	255992	N	N	0	N	N
10	20240627	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	-27	5	-1.90	191940630	137220	52.23	1423	1445	1389	1849	997	1423	1398.78	0.55	14654	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	608	-1.41	1.64	12	0.31	-987.00	849.00	4801	20230919	-70.92	1354	20240522	3.10	1921	-27.33	20240102	1354	3.10	20240522	6730	-79.26	20230919	1354	3.10	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
11	20240627	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	-27	5	-1.90	188080390	134450	51.17	1423	1445	1389	1849	997	1423	1398.89	0.55	15147	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	608	-1.41	1.64	12	0.31	-987.00	849.00	4801	20230919	-70.92	1354	20240522	3.10	1921	-27.33	20240102	1354	3.10	20240522	6730	-79.26	20230919	1354	3.10	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
12	20240627	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	-27	5	-1.90	173531061	123997	47.20	1423	1445	1389	1849	997	1423	1399.48	0.55	16463	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	608	-1.41	1.64	12	0.28	-987.00	849.00	4801	20230919	-70.92	1354	20240522	3.10	1921	-27.33	20240102	1354	3.10	20240522	6730	-79.26	20230919	1354	3.10	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
13	20240627	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-23	5	-1.62	151962353	108508	41.30	1423	1445	1389	1849	997	1423	1400.47	0.55	18924	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	610	-1.42	1.65	12	0.25	-987.00	849.00	4801	20230919	-70.84	1354	20240522	3.40	1921	-27.12	20240102	1354	3.40	20240522	6730	-79.20	20230919	1354	3.40	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
14	20240627	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1399	-24	5	-1.69	137757490	98319	37.42	1423	1445	1389	1849	997	1423	1401.13	0.55	21718	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	610	-1.42	1.65	12	0.23	-987.00	849.00	4801	20230919	-70.86	1354	20240522	3.32	1921	-27.17	20240102	1354	3.32	20240522	6730	-79.21	20230919	1354	3.32	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
15	20240627	111002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-23	5	-1.62	129866700	92663	35.27	1423	1445	1389	1849	997	1423	1401.49	0.55	22228	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	610	-1.42	1.65	12	0.21	-987.00	849.00	4801	20230919	-70.84	1354	20240522	3.40	1921	-27.12	20240102	1354	3.40	20240522	6730	-79.20	20230919	1354	3.40	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
16	20240627	101002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-23	5	-1.62	125079120	89238	33.97	1423	1445	1389	1849	997	1423	1401.64	0.55	22536	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	610	-1.42	1.65	12	0.20	-987.00	849.00	4801	20230919	-70.84	1354	20240522	3.40	1921	-27.12	20240102	1354	3.40	20240522	6730	-79.20	20230919	1354	3.40	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
17	20240627	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	6	2	0.42	11122345	7800	2.97	1423	1445	1413	1849	997	1423	1425.94	0.55	-2235	1543	1483	1445	1385	1347	1513	1415	218	426	500	990	1	1	43568945	623	-1.45	1.68	12	0.02	-987.00	849.00	4801	20230919	-70.24	1354	20240522	5.54	1921	-25.61	20240102	1354	5.54	20240522	6730	-78.77	20230919	1354	5.54	20240522	0.05	N	214610	500	217 억	240559	N	N	0	N	N
18	20240626	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1423	13	2	0.92	379003866	262283	576.18	1407	1505	1407	1833	987	1410	1445.02	0.62	-37583	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	620	-1.44	1.68	12	0.60	-987.00	849.00	4801	20230919	-70.36	1354	20240522	5.10	1921	-25.92	20240102	1354	5.10	20240522	6730	-78.86	20230919	1354	5.10	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
19	20240626	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	3	2	0.21	364505932	252039	553.68	1407	1505	1407	1833	987	1410	1446.23	0.62	-39783	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	616	-1.43	1.66	12	0.58	-987.00	849.00	4801	20230919	-70.57	1354	20240522	4.36	1921	-26.44	20240102	1354	4.36	20240522	6730	-79.00	20230919	1354	4.36	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
20	20240626	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	6	2	0.43	334119522	230505	506.37	1407	1505	1407	1833	987	1410	1449.51	0.62	-40055	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	617	-1.43	1.67	12	0.53	-987.00	849.00	4801	20230919	-70.51	1354	20240522	4.58	1921	-26.29	20240102	1354	4.58	20240522	6730	-78.96	20230919	1354	4.58	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
21	20240626	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1421	11	2	0.78	301218127	207329	455.46	1407	1505	1407	1833	987	1410	1452.85	0.62	-23815	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	619	-1.44	1.67	12	0.48	-987.00	849.00	4801	20230919	-70.40	1354	20240522	4.95	1921	-26.03	20240102	1354	4.95	20240522	6730	-78.89	20230919	1354	4.95	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
22	20240626	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	14	2	0.99	288026777	198052	435.08	1407	1505	1407	1833	987	1410	1454.30	0.62	-22045	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	620	-1.44	1.68	12	0.45	-987.00	849.00	4801	20230919	-70.34	1354	20240522	5.17	1921	-25.87	20240102	1354	5.17	20240522	6730	-78.84	20230919	1354	5.17	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
23	20240626	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	22	2	1.56	275460116	189244	415.73	1407	1505	1407	1833	987	1410	1455.58	0.62	-21496	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	624	-1.45	1.69	12	0.43	-987.00	849.00	4801	20230919	-70.17	1354	20240522	5.76	1921	-25.46	20240102	1354	5.76	20240522	6730	-78.72	20230919	1354	5.76	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
24	20240626	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	6	2	0.43	22847552	16169	35.52	1407	1427	1407	1833	987	1410	1413.05	0.62	3247	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	617	-1.43	1.67	12	0.04	-987.00	849.00	4801	20230919	-70.51	1354	20240522	4.58	1921	-26.29	20240102	1354	4.58	20240522	6730	-78.96	20230919	1354	4.58	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
25	20240626	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	0	3	0.00	2459767	1745	3.83	1407	1411	1407	1833	987	1410	1409.61	0.62	1506	1434	1421	1412	1399	1390	1428	1406	218	423	500	980	1	1	43568945	614	-1.43	1.66	12	0.00	-987.00	849.00	4801	20230919	-70.63	1354	20240522	4.14	1921	-26.60	20240102	1354	4.14	20240522	6730	-79.05	20230919	1354	4.14	20240522	0.05	N	214610	500	217 억	268231	N	N	0	N	N
26	20240625	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	0	3	0.00	64208144	45519	81.65	1409	1425	1403	1833	987	1410	1410.58	0.60	4688	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	614	-1.43	1.66	12	0.10	-987.00	849.00	4801	20230919	-70.63	1354	20240522	4.14	1921	-26.60	20240102	1354	4.14	20240522	6730	-79.05	20230919	1354	4.14	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
27	20240625	150955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	3	2	0.21	53899599	38209	68.54	1409	1425	1403	1833	987	1410	1410.65	0.60	4753	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	616	-1.43	1.66	12	0.09	-987.00	849.00	4801	20230919	-70.57	1354	20240522	4.36	1921	-26.44	20240102	1354	4.36	20240522	6730	-79.00	20230919	1354	4.36	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
28	20240625	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1420	10	2	0.71	50657116	35916	64.43	1409	1425	1403	1833	987	1410	1410.43	0.60	4871	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	619	-1.44	1.67	12	0.08	-987.00	849.00	4801	20230919	-70.42	1354	20240522	4.87	1921	-26.08	20240102	1354	4.87	20240522	6730	-78.90	20230919	1354	4.87	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
29	20240625	130959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	3	2	0.21	48282243	34240	61.42	1409	1419	1403	1833	987	1410	1410.11	0.60	4900	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	616	-1.43	1.66	12	0.08	-987.00	849.00	4801	20230919	-70.57	1354	20240522	4.36	1921	-26.44	20240102	1354	4.36	20240522	6730	-79.00	20230919	1354	4.36	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
30	20240625	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	2	2	0.14	45797810	32484	58.27	1409	1419	1403	1833	987	1410	1409.86	0.60	5277	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	615	-1.43	1.66	12	0.07	-987.00	849.00	4801	20230919	-70.59	1354	20240522	4.28	1921	-26.50	20240102	1354	4.28	20240522	6730	-79.02	20230919	1354	4.28	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
31	20240625	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	6	2	0.43	34693552	24607	44.14	1409	1419	1403	1833	987	1410	1409.91	0.60	4443	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	617	-1.43	1.67	12	0.06	-987.00	849.00	4801	20230919	-70.51	1354	20240522	4.58	1921	-26.29	20240102	1354	4.58	20240522	6730	-78.96	20230919	1354	4.58	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
32	20240625	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	6	2	0.43	23271074	16509	29.61	1409	1419	1403	1833	987	1410	1409.60	0.60	4491	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	617	-1.43	1.67	12	0.04	-987.00	849.00	4801	20230919	-70.51	1354	20240522	4.58	1921	-26.29	20240102	1354	4.58	20240522	6730	-78.96	20230919	1354	4.58	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
33	20240625	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1406	-4	5	-0.28	5197897	3694	6.63	1409	1409	1403	1833	987	1410	1407.12	0.60	717	1428	1419	1412	1403	1396	1415	1399	218	423	500	980	1	1	43568945	613	-1.42	1.66	12	0.01	-987.00	849.00	4801	20230919	-70.71	1354	20240522	3.84	1921	-26.81	20240102	1354	3.84	20240522	6730	-79.11	20230919	1354	3.84	20240522	0.05	N	214610	500	217 억	262529	N	N	0	N	N
34	20240624	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-15	5	-1.05	76412217	54125	59.78	1420	1421	1405	1852	998	1425	1411.81	0.61	-2883	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	614	-1.43	1.66	12	0.12	-987.00	849.00	4801	20230919	-70.63	1354	20240522	4.14	1921	-26.60	20240102	1354	4.14	20240522	6730	-79.05	20230919	1354	4.14	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
35	20240624	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	-16	5	-1.12	72800345	51563	56.95	1420	1421	1405	1852	998	1425	1411.87	0.61	-2586	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	614	-1.43	1.66	12	0.12	-987.00	849.00	4801	20230919	-70.65	1354	20240522	4.06	1921	-26.65	20240102	1354	4.06	20240522	6730	-79.06	20230919	1354	4.06	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
36	20240624	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	-14	5	-0.98	53913870	38154	42.14	1420	1421	1409	1852	998	1425	1413.06	0.61	-1796	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	615	-1.43	1.66	12	0.09	-987.00	849.00	4801	20230919	-70.61	1354	20240522	4.21	1921	-26.55	20240102	1354	4.21	20240522	6730	-79.03	20230919	1354	4.21	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
37	20240624	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	-13	5	-0.91	43644767	30878	34.10	1420	1421	1409	1852	998	1425	1413.46	0.61	-1727	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	615	-1.43	1.66	12	0.07	-987.00	849.00	4801	20230919	-70.59	1354	20240522	4.28	1921	-26.50	20240102	1354	4.28	20240522	6730	-79.02	20230919	1354	4.28	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
38	20240624	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	-12	5	-0.84	40557110	28691	31.69	1420	1421	1409	1852	998	1425	1413.58	0.61	-1806	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	616	-1.43	1.66	12	0.07	-987.00	849.00	4801	20230919	-70.57	1354	20240522	4.36	1921	-26.44	20240102	1354	4.36	20240522	6730	-79.00	20230919	1354	4.36	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
39	20240624	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	-13	5	-0.91	36647476	25929	28.64	1420	1421	1409	1852	998	1425	1413.38	0.61	-2773	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	615	-1.43	1.66	12	0.06	-987.00	849.00	4801	20230919	-70.59	1354	20240522	4.28	1921	-26.50	20240102	1354	4.28	20240522	6730	-79.02	20230919	1354	4.28	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
40	20240624	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1417	-8	5	-0.56	14228746	10069	11.12	1420	1420	1409	1852	998	1425	1413.12	0.61	-3608	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	617	-1.44	1.67	12	0.02	-987.00	849.00	4801	20230919	-70.49	1354	20240522	4.65	1921	-26.24	20240102	1354	4.65	20240522	6730	-78.95	20230919	1354	4.65	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
41	20240624	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1415	-10	5	-0.70	3614834	2554	2.82	1420	1420	1412	1852	998	1425	1415.36	0.61	-347	1474	1449	1436	1411	1398	1443	1405	218	427	500	990	1	1	43568945	617	-1.43	1.67	12	0.01	-987.00	849.00	4801	20230919	-70.53	1354	20240522	4.51	1921	-26.34	20240102	1354	4.51	20240522	6730	-78.97	20230919	1354	4.51	20240522	0.04	N	214610	500	217 억	264164	N	N	0	N	N
42	20240621	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1425	-40	5	-2.73	128533405	89800	39.07	1461	1461	1423	1904	1026	1465	1431.34	0.64	-17696	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	621	-1.44	1.68	12	0.21	-987.00	849.00	4801	20230919	-70.32	1354	20240522	5.24	1921	-25.82	20240102	1354	5.24	20240522	6730	-78.83	20230919	1354	5.24	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
43	20240621	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	-34	5	-2.32	120061817	83858	36.49	1461	1461	1423	1904	1026	1465	1431.73	0.64	-16477	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	623	-1.45	1.69	12	0.19	-987.00	849.00	4801	20230919	-70.19	1354	20240522	5.69	1921	-25.51	20240102	1354	5.69	20240522	6730	-78.74	20230919	1354	5.69	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
44	20240621	140921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	-37	5	-2.53	94746576	66090	28.76	1461	1461	1423	1904	1026	1465	1433.60	0.64	-8816	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	622	-1.45	1.68	12	0.15	-987.00	849.00	4801	20230919	-70.26	1354	20240522	5.47	1921	-25.66	20240102	1354	5.47	20240522	6730	-78.78	20230919	1354	5.47	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
45	20240621	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	-33	5	-2.25	83566017	58259	25.35	1461	1461	1423	1904	1026	1465	1434.39	0.64	-6965	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	624	-1.45	1.69	12	0.13	-987.00	849.00	4801	20230919	-70.17	1354	20240522	5.76	1921	-25.46	20240102	1354	5.76	20240522	6730	-78.72	20230919	1354	5.76	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
46	20240621	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1426	-39	5	-2.66	73666742	51315	22.33	1461	1461	1423	1904	1026	1465	1435.58	0.64	-6716	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	621	-1.44	1.68	12	0.12	-987.00	849.00	4801	20230919	-70.30	1354	20240522	5.32	1921	-25.77	20240102	1354	5.32	20240522	6730	-78.81	20230919	1354	5.32	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
47	20240621	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	-41	5	-2.80	52612499	36660	15.95	1461	1461	1423	1904	1026	1465	1435.15	0.64	-7111	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	620	-1.44	1.68	12	0.08	-987.00	849.00	4801	20230919	-70.34	1354	20240522	5.17	1921	-25.87	20240102	1354	5.17	20240522	6730	-78.84	20230919	1354	5.17	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
48	20240621	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1435	-30	5	-2.05	32899954	22866	9.95	1461	1461	1426	1904	1026	1465	1438.82	0.64	-6337	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	625	-1.45	1.69	12	0.05	-987.00	849.00	4801	20230919	-70.11	1354	20240522	5.98	1921	-25.30	20240102	1354	5.98	20240522	6730	-78.68	20230919	1354	5.98	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
49	20240621	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1457	-8	5	-0.55	3550750	2451	1.07	1461	1461	1444	1904	1026	1465	1448.69	0.64	553	1560	1512	1484	1436	1408	1498	1422	218	439	500	1020	1	1	43568945	635	-1.48	1.72	12	0.01	-987.00	849.00	4801	20230919	-69.65	1354	20240522	7.61	1921	-24.15	20240102	1354	7.61	20240522	6730	-78.35	20230919	1354	7.61	20240522	0.03	N	214610	500	217 억	279772	N	N	0	N	N
50	20240620	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1465	-79	5	-5.12	340116574	229482	38.47	1532	1532	1456	2005	1081	1544	1482.35	0.64	-2942	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	638	-1.48	1.73	12	0.53	-987.00	849.00	4801	20230919	-69.49	1354	20240522	8.20	1921	-23.74	20240102	1354	8.20	20240522	6730	-78.23	20230919	1354	8.20	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
51	20240620	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1478	-66	5	-4.27	325654774	219629	36.82	1532	1532	1456	2005	1081	1544	1482.75	0.64	-279	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	644	-1.50	1.74	12	0.50	-987.00	849.00	4801	20230919	-69.21	1354	20240522	9.16	1921	-23.06	20240102	1354	9.16	20240522	6730	-78.04	20230919	1354	9.16	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
52	20240620	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1489	-55	5	-3.56	169925765	113107	18.96	1532	1532	1480	2005	1081	1544	1502.35	0.64	-19854	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	649	-1.51	1.75	12	0.26	-987.00	849.00	4801	20230919	-68.99	1354	20240522	9.97	1921	-22.49	20240102	1354	9.97	20240522	6730	-77.88	20230919	1354	9.97	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
53	20240620	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1501	-43	5	-2.78	108418298	71732	12.02	1532	1532	1493	2005	1081	1544	1511.44	0.64	-17132	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	654	-1.52	1.77	12	0.16	-987.00	849.00	4801	20230919	-68.74	1354	20240522	10.86	1921	-21.86	20240102	1354	10.86	20240522	6730	-77.70	20230919	1354	10.86	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
54	20240620	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1503	-41	5	-2.66	89867844	59339	9.95	1532	1532	1498	2005	1081	1544	1514.48	0.64	-13004	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	655	-1.52	1.77	12	0.14	-987.00	849.00	4801	20230919	-68.69	1354	20240522	11.00	1921	-21.76	20240102	1354	11.00	20240522	6730	-77.67	20230919	1354	11.00	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
55	20240620	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1513	-31	5	-2.01	66021489	43483	7.29	1532	1532	1506	2005	1081	1544	1518.33	0.64	-8992	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	659	-1.53	1.78	12	0.10	-987.00	849.00	4801	20230919	-68.49	1354	20240522	11.74	1921	-21.24	20240102	1354	11.74	20240522	6730	-77.52	20230919	1354	11.74	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
56	20240620	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1508	-36	5	-2.33	61018027	40165	6.73	1532	1532	1508	2005	1081	1544	1519.18	0.64	-8768	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	657	-1.53	1.78	12	0.09	-987.00	849.00	4801	20230919	-68.59	1354	20240522	11.37	1921	-21.50	20240102	1354	11.37	20240522	6730	-77.59	20230919	1354	11.37	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
57	20240620	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1520	-24	5	-1.55	14777682	9683	1.62	1532	1532	1520	2005	1081	1544	1526.15	0.64	1360	1668	1606	1538	1476	1408	1572	1442	218	461	500	1080	1	1	43568945	662	-1.54	1.79	12	0.02	-987.00	849.00	4801	20230919	-68.34	1354	20240522	12.26	1921	-20.87	20240102	1354	12.26	20240522	6730	-77.41	20230919	1354	12.26	20240522	0.03	N	214610	500	217 억	280230	N	N	0	N	N
58	20240619	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1544	-49	5	-3.08	925589075	595062	41.24	1587	1600	1470	2070	1116	1593	1555.37	0.80	-94544	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	673	-1.56	1.82	12	1.37	-987.00	849.00	4801	20230919	-67.84	1354	20240522	14.03	1921	-19.63	20240102	1354	14.03	20240522	6730	-77.06	20230919	1354	14.03	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
59	20240619	150914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1555	-38	5	-2.39	911312080	585815	40.60	1587	1600	1470	2070	1116	1593	1555.55	0.80	-93601	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	677	-1.58	1.83	12	1.34	-987.00	849.00	4801	20230919	-67.61	1354	20240522	14.84	1921	-19.05	20240102	1354	14.84	20240522	6730	-76.89	20230919	1354	14.84	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
60	20240619	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1547	-46	5	-2.89	895011509	575275	39.87	1587	1600	1470	2070	1116	1593	1555.71	0.80	-91550	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	674	-1.57	1.82	12	1.32	-987.00	849.00	4801	20230919	-67.78	1354	20240522	14.25	1921	-19.47	20240102	1354	14.25	20240522	6730	-77.01	20230919	1354	14.25	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
61	20240619	130911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1546	-47	5	-2.95	871839004	560328	38.83	1587	1600	1470	2070	1116	1593	1555.86	0.80	-87440	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	674	-1.57	1.82	12	1.29	-987.00	849.00	4801	20230919	-67.80	1354	20240522	14.18	1921	-19.52	20240102	1354	14.18	20240522	6730	-77.03	20230919	1354	14.18	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
62	20240619	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1557	-36	5	-2.26	841703166	540853	37.48	1587	1600	1470	2070	1116	1593	1556.16	0.80	-84592	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	678	-1.58	1.83	12	1.24	-987.00	849.00	4801	20230919	-67.57	1354	20240522	14.99	1921	-18.95	20240102	1354	14.99	20240522	6730	-76.86	20230919	1354	14.99	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
63	20240619	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1593	0	3	0.00	714314619	459674	31.86	1587	1600	1470	2070	1116	1593	1553.85	0.80	-49062	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	694	-1.61	1.88	12	1.06	-987.00	849.00	4801	20230919	-66.82	1354	20240522	17.65	1921	-17.07	20240102	1354	17.65	20240522	6730	-76.33	20230919	1354	17.65	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
64	20240619	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1561	-32	5	-2.01	504470228	326555	22.63	1587	1587	1470	2070	1116	1593	1544.63	0.80	-26367	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	680	-1.58	1.84	12	0.75	-987.00	849.00	4801	20230919	-67.49	1354	20240522	15.29	1921	-18.74	20240102	1354	15.29	20240522	6730	-76.81	20230919	1354	15.29	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
65	20240619	090922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1566	-27	5	-1.69	134384240	85583	5.93	1587	1587	1558	2070	1116	1593	1569.87	0.80	3650	1713	1652	1539	1478	1365	1683	1509	218	477	500	1110	1	1	43568945	682	-1.59	1.84	12	0.20	-987.00	849.00	4801	20230919	-67.38	1354	20240522	15.66	1921	-18.48	20240102	1354	15.66	20240522	6730	-76.73	20230919	1354	15.66	20240522	0.03	N	214610	500	217 억	347078	N	N	0	N	N
66	20240618	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1593	150	2	10.40	2206638885	1432670	1290.33	1442	1600	1426	1875	1011	1443	1540.12	0.18	315292	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	694	-1.61	1.88	12	3.29	-987.00	849.00	4801	20230919	-66.82	1354	20240522	17.65	1921	-17.07	20240102	1354	17.65	20240522	6730	-76.33	20230919	1354	17.65	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
67	20240618	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1598	155	2	10.74	1890824048	1233494	1110.95	1442	1599	1426	1875	1011	1443	1532.90	0.18	309267	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	696	-1.62	1.88	12	2.83	-987.00	849.00	4801	20230919	-66.72	1354	20240522	18.02	1921	-16.81	20240102	1354	18.02	20240522	6730	-76.26	20230919	1354	18.02	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
68	20240618	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1523	80	2	5.54	857552196	575024	517.89	1442	1533	1426	1875	1011	1443	1491.33	0.18	265205	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	664	-1.54	1.79	12	1.32	-987.00	849.00	4801	20230919	-68.28	1354	20240522	12.48	1921	-20.72	20240102	1354	12.48	20240522	6730	-77.37	20230919	1354	12.48	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
69	20240618	130914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1495	52	2	3.60	515250826	348022	313.45	1442	1512	1426	1875	1011	1443	1480.51	0.18	148788	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	651	-1.51	1.76	12	0.80	-987.00	849.00	4801	20230919	-68.86	1354	20240522	10.41	1921	-22.18	20240102	1354	10.41	20240522	6730	-77.79	20230919	1354	10.41	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
70	20240618	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1504	61	2	4.23	487126730	329253	296.54	1442	1512	1426	1875	1011	1443	1479.49	0.18	152563	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	655	-1.52	1.77	12	0.76	-987.00	849.00	4801	20230919	-68.67	1354	20240522	11.08	1921	-21.71	20240102	1354	11.08	20240522	6730	-77.65	20230919	1354	11.08	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
71	20240618	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1464	21	2	1.46	165890335	114327	102.97	1442	1468	1426	1875	1011	1443	1451.02	0.18	63503	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	638	-1.48	1.72	12	0.26	-987.00	849.00	4801	20230919	-69.51	1354	20240522	8.12	1921	-23.79	20240102	1354	8.12	20240522	6730	-78.25	20230919	1354	8.12	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
72	20240618	100909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1443	0	3	0.00	33380412	23202	20.90	1442	1446	1426	1875	1011	1443	1438.68	0.18	12	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	629	-1.46	1.70	12	0.05	-987.00	849.00	4801	20230919	-69.94	1354	20240522	6.57	1921	-24.88	20240102	1354	6.57	20240522	6730	-78.56	20230919	1354	6.57	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
73	20240618	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1441	-2	5	-0.14	6422556	4473	4.03	1442	1442	1431	1875	1011	1443	1435.83	0.18	2354	1472	1457	1438	1423	1404	1465	1431	218	432	500	1010	1	1	43568945	628	-1.46	1.70	12	0.01	-987.00	849.00	4801	20230919	-69.99	1354	20240522	6.43	1921	-24.99	20240102	1354	6.43	20240522	6730	-78.59	20230919	1354	6.43	20240522	0.03	N	214610	500	217 억	80535	N	N	0	N	N
74	20240617	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1443	13	2	0.91	158788278	110595	92.66	1429	1453	1419	1859	1001	1430	1435.73	0.16	10910	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	629	-1.46	1.70	12	0.25	-987.00	849.00	4801	20230919	-69.94	1354	20240522	6.57	1921	-24.88	20240102	1354	6.57	20240522	6730	-78.56	20230919	1354	6.57	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
75	20240617	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1440	10	2	0.70	148942363	103774	86.94	1429	1453	1419	1859	1001	1430	1435.26	0.16	11689	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	627	-1.46	1.70	12	0.24	-987.00	849.00	4801	20230919	-70.01	1354	20240522	6.35	1921	-25.04	20240102	1354	6.35	20240522	6730	-78.60	20230919	1354	6.35	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
76	20240617	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1435	5	2	0.35	124273615	86626	72.58	1429	1453	1419	1859	1001	1430	1434.60	0.16	9166	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	625	-1.45	1.69	12	0.20	-987.00	849.00	4801	20230919	-70.11	1354	20240522	5.98	1921	-25.30	20240102	1354	5.98	20240522	6730	-78.68	20230919	1354	5.98	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
77	20240617	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1436	6	2	0.42	98863149	68962	57.78	1429	1453	1419	1859	1001	1430	1433.59	0.16	7037	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	626	-1.45	1.69	12	0.16	-987.00	849.00	4801	20230919	-70.09	1354	20240522	6.06	1921	-25.25	20240102	1354	6.06	20240522	6730	-78.66	20230919	1354	6.06	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
78	20240617	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1437	7	2	0.49	97583996	68074	57.03	1429	1453	1419	1859	1001	1430	1433.50	0.16	7538	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	626	-1.46	1.69	12	0.16	-987.00	849.00	4801	20230919	-70.07	1354	20240522	6.13	1921	-25.20	20240102	1354	6.13	20240522	6730	-78.65	20230919	1354	6.13	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
79	20240617	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1450	20	2	1.40	82897032	57885	48.50	1429	1453	1419	1859	1001	1430	1432.10	0.16	8685	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	632	-1.47	1.71	12	0.13	-987.00	849.00	4801	20230919	-69.80	1354	20240522	7.09	1921	-24.52	20240102	1354	7.09	20240522	6730	-78.45	20230919	1354	7.09	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
80	20240617	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1440	10	2	0.70	63442593	44398	37.20	1429	1450	1419	1859	1001	1430	1428.95	0.16	8787	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	627	-1.46	1.70	12	0.10	-987.00	849.00	4801	20230919	-70.01	1354	20240522	6.35	1921	-25.04	20240102	1354	6.35	20240522	6730	-78.60	20230919	1354	6.35	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
81	20240617	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1427	-3	5	-0.21	24552612	17250	14.45	1429	1429	1419	1859	1001	1430	1423.34	0.16	2030	1471	1450	1425	1404	1379	1438	1392	218	429	500	1000	1	1	43568945	622	-1.45	1.68	12	0.04	-987.00	849.00	4801	20230919	-70.28	1354	20240522	5.39	1921	-25.72	20240102	1354	5.39	20240522	6730	-78.80	20230919	1354	5.39	20240522	0.03	N	214610	500	217 억	69667	N	N	19386	N	N
82	20240614	160742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	8	2	0.56	169523541	119340	168.07	1446	1446	1400	1848	996	1422	1420.51	0.23	491	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	623	-1.45	1.68	12	0.27	-987.00	849.00	4801	20230919	-70.21	1354	20240522	5.61	1921	-25.56	20240102	1354	5.61	20240522	6730	-78.75	20230919	1354	5.61	20240522	0.02	N	214610	500	217 억	101493	N	N	19386	N	N
83	20240614	150745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	7	2	0.49	96453241	68170	96.00	1446	1446	1400	1848	996	1422	1414.89	0.23	-16181	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	623	-1.45	1.68	12	0.16	-987.00	849.00	4801	20230919	-70.24	1354	20240522	5.54	1921	-25.61	20240102	1354	5.54	20240522	6730	-78.77	20230919	1354	5.54	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
84	20240614	140743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-12	5	-0.84	55658976	39309	55.36	1446	1446	1400	1848	996	1422	1415.93	0.23	-18461	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	614	-1.43	1.66	12	0.09	-987.00	849.00	4801	20230919	-70.63	1354	20240522	4.14	1921	-26.60	20240102	1354	4.14	20240522	6730	-79.05	20230919	1354	4.14	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
85	20240614	130746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	-6	5	-0.42	52323170	36944	52.03	1446	1446	1400	1848	996	1422	1416.28	0.23	-17482	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	617	-1.43	1.67	12	0.08	-987.00	849.00	4801	20230919	-70.51	1354	20240522	4.58	1921	-26.29	20240102	1354	4.58	20240522	6730	-78.96	20230919	1354	4.58	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
86	20240614	120748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1417	-5	5	-0.35	44956765	31748	44.71	1446	1446	1400	1848	996	1422	1416.05	0.23	-16655	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	617	-1.44	1.67	12	0.07	-987.00	849.00	4801	20230919	-70.49	1354	20240522	4.65	1921	-26.24	20240102	1354	4.65	20240522	6730	-78.95	20230919	1354	4.65	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
87	20240614	110846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1418	-4	5	-0.28	44078974	31128	43.84	1446	1446	1400	1848	996	1422	1416.06	0.23	-16651	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	618	-1.44	1.67	12	0.07	-987.00	849.00	4801	20230919	-70.46	1354	20240522	4.73	1921	-26.18	20240102	1354	4.73	20240522	6730	-78.93	20230919	1354	4.73	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
88	20240614	100845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1418	-4	5	-0.28	33982590	23983	33.78	1446	1446	1400	1848	996	1422	1416.94	0.23	-12281	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	618	-1.44	1.67	12	0.06	-987.00	849.00	4801	20230919	-70.46	1354	20240522	4.73	1921	-26.18	20240102	1354	4.73	20240522	6730	-78.93	20230919	1354	4.73	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
89	20240614	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	-10	5	-0.70	6997045	4903	6.90	1446	1446	1412	1848	996	1422	1427.09	0.23	-198	1466	1443	1424	1401	1382	1434	1392	218	426	500	990	1	1	43568945	615	-1.43	1.66	12	0.01	-987.00	849.00	4801	20230919	-70.59	1354	20240522	4.28	1921	-26.50	20240102	1354	4.28	20240522	6730	-79.02	20230919	1354	4.28	20240522	0.02	N	214610	500	217 억	101493	N	N	0	N	N
90	20240613	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1422	-7	5	-0.49	100645741	70992	67.07	1429	1447	1405	1857	1001	1429	1417.71	0.28	-14004	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	620	-1.44	1.67	12	0.16	-987.00	849.00	4801	20230919	-70.38	1354	20240522	5.02	1921	-25.98	20240102	1354	5.02	20240522	6730	-78.87	20230919	1354	5.02	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
91	20240613	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	2	2	0.14	95723567	67535	63.80	1429	1447	1405	1857	1001	1429	1417.39	0.28	-12206	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	623	-1.45	1.69	12	0.16	-987.00	849.00	4801	20230919	-70.19	1354	20240522	5.69	1921	-25.51	20240102	1354	5.69	20240522	6730	-78.74	20230919	1354	5.69	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
92	20240613	140842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1414	-15	5	-1.05	72467883	51174	48.34	1429	1447	1405	1857	1001	1429	1416.11	0.28	-10710	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	616	-1.43	1.67	12	0.12	-987.00	849.00	4801	20230919	-70.55	1354	20240522	4.43	1921	-26.39	20240102	1354	4.43	20240522	6730	-78.99	20230919	1354	4.43	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
93	20240613	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	-21	5	-1.47	58015790	40911	38.65	1429	1447	1408	1857	1001	1429	1418.10	0.28	-9788	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	613	-1.43	1.66	12	0.09	-987.00	849.00	4801	20230919	-70.67	1354	20240522	3.99	1921	-26.70	20240102	1354	3.99	20240522	6730	-79.08	20230919	1354	3.99	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
94	20240613	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1423	-6	5	-0.42	27234711	19132	18.07	1429	1447	1420	1857	1001	1429	1423.52	0.28	-2625	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	620	-1.44	1.68	12	0.04	-987.00	849.00	4801	20230919	-70.36	1354	20240522	5.10	1921	-25.92	20240102	1354	5.10	20240522	6730	-78.86	20230919	1354	5.10	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
95	20240613	110837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	-5	5	-0.35	21355210	14996	14.17	1429	1447	1420	1857	1001	1429	1424.06	0.28	-913	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	620	-1.44	1.68	12	0.03	-987.00	849.00	4801	20230919	-70.34	1354	20240522	5.17	1921	-25.87	20240102	1354	5.17	20240522	6730	-78.84	20230919	1354	5.17	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
96	20240613	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1425	-4	5	-0.28	12535262	8798	8.31	1429	1447	1420	1857	1001	1429	1424.79	0.28	955	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	621	-1.44	1.68	12	0.02	-987.00	849.00	4801	20230919	-70.32	1354	20240522	5.24	1921	-25.82	20240102	1354	5.24	20240522	6730	-78.83	20230919	1354	5.24	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
97	20240613	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1445	16	2	1.12	3632012	2546	2.41	1429	1447	1423	1857	1001	1429	1426.56	0.28	111	1475	1451	1435	1411	1395	1444	1404	218	428	500	1000	1	1	43568945	630	-1.46	1.70	12	0.01	-987.00	849.00	4801	20230919	-69.90	1354	20240522	6.72	1921	-24.78	20240102	1354	6.72	20240522	6730	-78.53	20230919	1354	6.72	20240522	0.03	N	214610	500	217 억	120776	N	N	0	N	N
98	20240612	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	-29	5	-1.99	151657874	105813	72.78	1457	1459	1419	1895	1021	1458	1433.27	0.35	-31357	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	623	-1.45	1.68	12	0.24	-987.00	849.00	4801	20230919	-70.24	1354	20240522	5.54	1921	-25.61	20240102	1354	5.54	20240522	6730	-78.77	20230919	1354	5.54	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
99	20240612	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1445	-13	5	-0.89	138758283	96801	66.58	1457	1459	1419	1895	1021	1458	1433.44	0.35	-31115	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	630	-1.46	1.70	12	0.22	-987.00	849.00	4801	20230919	-69.90	1354	20240522	6.72	1921	-24.78	20240102	1354	6.72	20240522	6730	-78.53	20230919	1354	6.72	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
100	20240612	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	-28	5	-1.92	93141867	64849	44.60	1457	1459	1423	1895	1021	1458	1436.29	0.35	-29820	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	623	-1.45	1.68	12	0.15	-987.00	849.00	4801	20230919	-70.21	1354	20240522	5.61	1921	-25.56	20240102	1354	5.61	20240522	6730	-78.75	20230919	1354	5.61	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
101	20240612	130835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	-28	5	-1.92	79770045	55465	38.15	1457	1459	1426	1895	1021	1458	1438.21	0.35	-26380	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	623	-1.45	1.68	12	0.13	-987.00	849.00	4801	20230919	-70.21	1354	20240522	5.61	1921	-25.56	20240102	1354	5.61	20240522	6730	-78.75	20230919	1354	5.61	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
102	20240612	120832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1437	-21	5	-1.44	55478558	38479	26.47	1457	1459	1431	1895	1021	1458	1441.79	0.35	-21068	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	626	-1.46	1.69	12	0.09	-987.00	849.00	4801	20230919	-70.07	1354	20240522	6.13	1921	-25.20	20240102	1354	6.13	20240522	6730	-78.65	20230919	1354	6.13	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
103	20240612	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1437	-21	5	-1.44	45404055	31449	21.63	1457	1459	1433	1895	1021	1458	1443.74	0.35	-16935	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	626	-1.46	1.69	12	0.07	-987.00	849.00	4801	20230919	-70.07	1354	20240522	6.13	1921	-25.20	20240102	1354	6.13	20240522	6730	-78.65	20230919	1354	6.13	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
104	20240612	100835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1443	-15	5	-1.03	22956084	15838	10.89	1457	1459	1442	1895	1021	1458	1449.43	0.35	-7783	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	629	-1.46	1.70	12	0.04	-987.00	849.00	4801	20230919	-69.94	1354	20240522	6.57	1921	-24.88	20240102	1354	6.57	20240522	6730	-78.56	20230919	1354	6.57	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
105	20240612	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1455	-3	5	-0.21	3547188	2435	1.67	1457	1459	1455	1895	1021	1458	1456.75	0.35	-1435	1501	1479	1462	1440	1423	1490	1451	218	437	500	1020	1	1	43568945	634	-1.47	1.71	12	0.01	-987.00	849.00	4801	20230919	-69.69	1354	20240522	7.46	1921	-24.26	20240102	1354	7.46	20240522	6730	-78.38	20230919	1354	7.46	20240522	0.03	N	214610	500	217 억	154396	N	N	0	N	N
106	20240610	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1456	80	2	5.81	617988009	433404	435.84	1375	1470	1358	1788	964	1376	1425.89	0.05	145408	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	634	-1.48	1.71	12	0.99	-987.00	849.00	4801	20230919	-69.67	1354	20240522	7.53	1921	-24.21	20240102	1354	7.53	20240522	6730	-78.37	20230919	1354	7.53	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
107	20240610	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1449	73	2	5.31	603636690	423509	425.89	1375	1470	1358	1788	964	1376	1425.32	0.05	142246	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	631	-1.47	1.71	12	0.97	-987.00	849.00	4801	20230919	-69.82	1354	20240522	7.02	1921	-24.57	20240102	1354	7.02	20240522	6730	-78.47	20230919	1354	7.02	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
108	20240610	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1438	62	2	4.51	376909174	267973	269.48	1375	1439	1358	1788	964	1376	1406.52	0.05	122749	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	627	-1.46	1.69	12	0.62	-987.00	849.00	4801	20230919	-70.05	1354	20240522	6.20	1921	-25.14	20240102	1354	6.20	20240522	6730	-78.63	20230919	1354	6.20	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
109	20240610	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1403	27	2	1.96	180299623	129752	130.48	1375	1408	1358	1788	964	1376	1389.57	0.05	44282	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	611	-1.42	1.65	12	0.30	-987.00	849.00	4801	20230919	-70.78	1354	20240522	3.62	1921	-26.97	20240102	1354	3.62	20240522	6730	-79.15	20230919	1354	3.62	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
110	20240610	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	26	2	1.89	162967680	117382	118.04	1375	1408	1358	1788	964	1376	1388.35	0.05	39516	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	611	-1.42	1.65	12	0.27	-987.00	849.00	4801	20230919	-70.80	1354	20240522	3.55	1921	-27.02	20240102	1354	3.55	20240522	6730	-79.17	20230919	1354	3.55	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
111	20240610	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	21	2	1.53	118359767	85616	86.10	1375	1401	1358	1788	964	1376	1382.45	0.05	26607	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	609	-1.42	1.65	12	0.20	-987.00	849.00	4801	20230919	-70.90	1354	20240522	3.18	1921	-27.28	20240102	1354	3.18	20240522	6730	-79.24	20230919	1354	3.18	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
112	20240610	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	15	2	1.09	93880709	68012	68.40	1375	1401	1358	1788	964	1376	1380.36	0.05	23908	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	606	-1.41	1.64	12	0.16	-987.00	849.00	4801	20230919	-71.03	1354	20240522	2.73	1921	-27.59	20240102	1354	2.73	20240522	6730	-79.33	20230919	1354	2.73	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
113	20240610	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	6	2	0.44	33643279	24664	24.80	1375	1382	1358	1788	964	1376	1364.06	0.05	-90	1412	1394	1379	1361	1346	1386	1353	218	412	500	960	1	1	43568945	602	-1.40	1.63	12	0.06	-987.00	849.00	4801	20230919	-71.21	1354	20240522	2.07	1921	-28.06	20240102	1354	2.07	20240522	6730	-79.47	20230919	1354	2.07	20240522	0.03	N	214610	500	217 억	21319	N	N	0	N	N
114	20240607	160857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	-14	5	-1.01	131703159	95996	61.10	1390	1397	1364	1807	973	1390	1371.96	0.09	-16541	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	600	-1.39	1.62	12	0.22	-987.00	849.00	4801	20230919	-71.34	1354	20240522	1.62	1921	-28.37	20240102	1354	1.62	20240522	6730	-79.55	20230919	1354	1.62	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
115	20240607	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	-16	5	-1.15	118849125	86630	55.14	1390	1397	1364	1807	973	1390	1371.92	0.09	-16137	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	599	-1.39	1.62	12	0.20	-987.00	849.00	4801	20230919	-71.38	1354	20240522	1.48	1921	-28.47	20240102	1354	1.48	20240522	6730	-79.58	20230919	1354	1.48	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
116	20240607	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1379	-11	5	-0.79	112792773	82228	52.33	1390	1397	1364	1807	973	1390	1371.71	0.09	-15734	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	601	-1.40	1.62	12	0.19	-987.00	849.00	4801	20230919	-71.28	1354	20240522	1.85	1921	-28.21	20240102	1354	1.85	20240522	6730	-79.51	20230919	1354	1.85	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
117	20240607	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	-14	5	-1.01	110369136	80469	51.21	1390	1397	1364	1807	973	1390	1371.57	0.09	-15692	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	600	-1.39	1.62	12	0.18	-987.00	849.00	4801	20230919	-71.34	1354	20240522	1.62	1921	-28.37	20240102	1354	1.62	20240522	6730	-79.55	20230919	1354	1.62	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
118	20240607	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-19	5	-1.37	97432641	71072	45.23	1390	1397	1364	1807	973	1390	1370.90	0.09	-14665	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	597	-1.39	1.61	12	0.16	-987.00	849.00	4801	20230919	-71.44	1354	20240522	1.26	1921	-28.63	20240102	1354	1.26	20240522	6730	-79.63	20230919	1354	1.26	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
119	20240607	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	-10	5	-0.72	85098490	62048	39.49	1390	1397	1364	1807	973	1390	1371.49	0.09	-12824	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	601	-1.40	1.63	12	0.14	-987.00	849.00	4801	20230919	-71.26	1354	20240522	1.92	1921	-28.16	20240102	1354	1.92	20240522	6730	-79.49	20230919	1354	1.92	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
120	20240607	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-24	5	-1.73	62576945	45567	29.00	1390	1397	1366	1807	973	1390	1373.29	0.09	-9251	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	595	-1.38	1.61	12	0.10	-987.00	849.00	4801	20230919	-71.55	1354	20240522	0.89	1921	-28.89	20240102	1354	0.89	20240522	6730	-79.70	20230919	1354	0.89	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
121	20240607	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	-7	5	-0.50	10291136	7425	4.73	1390	1397	1380	1807	973	1390	1386.01	0.09	-205	1418	1403	1383	1368	1348	1394	1359	218	417	500	970	1	1	43568945	603	-1.40	1.63	12	0.02	-987.00	849.00	4801	20230919	-71.19	1354	20240522	2.14	1921	-28.01	20240102	1354	2.14	20240522	6730	-79.45	20230919	1354	2.14	20240522	0.03	N	214610	500	217 억	37838	N	N	0	N	N
122	20240605	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	7	2	0.51	216929395	157022	171.68	1395	1398	1363	1797	969	1383	1381.52	0.09	-3429	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	606	-1.41	1.64	12	0.36	-987.00	849.00	4801	20230919	-71.05	1354	20240522	2.66	1921	-27.64	20240102	1354	2.66	20240522	6730	-79.35	20230919	1354	2.66	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
123	20240605	150850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	10	2	0.72	213343434	154444	168.86	1395	1398	1363	1797	969	1383	1381.36	0.09	-4477	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	607	-1.41	1.64	12	0.35	-987.00	849.00	4801	20230919	-70.99	1354	20240522	2.88	1921	-27.49	20240102	1354	2.88	20240522	6730	-79.30	20230919	1354	2.88	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
124	20240605	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	12	2	0.87	206849476	149786	163.77	1395	1398	1363	1797	969	1383	1380.97	0.09	-5070	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	608	-1.41	1.64	12	0.34	-987.00	849.00	4801	20230919	-70.94	1354	20240522	3.03	1921	-27.38	20240102	1354	3.03	20240522	6730	-79.27	20230919	1354	3.03	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
125	20240605	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	-1	5	-0.07	143928002	104558	114.32	1395	1395	1363	1797	969	1383	1376.54	0.09	-25084	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	602	-1.40	1.63	12	0.24	-987.00	849.00	4801	20230919	-71.21	1354	20240522	2.07	1921	-28.06	20240102	1354	2.07	20240522	6730	-79.47	20230919	1354	2.07	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
126	20240605	120850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	2	2	0.14	130125505	94565	103.39	1395	1395	1363	1797	969	1383	1376.04	0.09	-30652	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	603	-1.40	1.63	12	0.22	-987.00	849.00	4801	20230919	-71.15	1354	20240522	2.29	1921	-27.90	20240102	1354	2.29	20240522	6730	-79.42	20230919	1354	2.29	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
127	20240605	110851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	1	2	0.07	88209897	64279	70.28	1395	1395	1363	1797	969	1383	1372.30	0.09	-35469	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	603	-1.40	1.63	12	0.15	-987.00	849.00	4801	20230919	-71.17	1354	20240522	2.22	1921	-27.95	20240102	1354	2.22	20240522	6730	-79.44	20230919	1354	2.22	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
128	20240605	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-12	5	-0.87	71340959	52011	56.87	1395	1395	1363	1797	969	1383	1371.65	0.09	-33866	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	597	-1.39	1.61	12	0.12	-987.00	849.00	4801	20230919	-71.44	1354	20240522	1.26	1921	-28.63	20240102	1354	1.26	20240522	6730	-79.63	20230919	1354	1.26	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
129	20240605	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	-2	5	-0.14	2080853	1500	1.64	1395	1395	1381	1797	969	1383	1387.24	0.09	-225	1402	1392	1385	1375	1368	1389	1372	218	414	500	960	1	1	43568945	602	-1.40	1.63	12	0.00	-987.00	849.00	4801	20230919	-71.24	1354	20240522	1.99	1921	-28.11	20240102	1354	1.99	20240522	6730	-79.48	20230919	1354	1.99	20240522	0.03	N	214610	500	217 억	41289	N	N	0	N	N
130	20240604	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	-4	5	-0.29	126652416	91457	137.96	1392	1395	1378	1803	971	1387	1384.83	0.07	12239	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	603	-1.40	1.63	12	0.21	-987.00	849.00	4801	20230919	-71.19	1354	20240522	2.14	1921	-28.01	20240102	1354	2.14	20240522	6730	-79.45	20230919	1354	2.14	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
131	20240604	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	-5	5	-0.36	118683022	85678	129.24	1392	1395	1379	1803	971	1387	1385.22	0.07	15198	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	602	-1.40	1.63	12	0.20	-987.00	849.00	4801	20230919	-71.21	1354	20240522	2.07	1921	-28.06	20240102	1354	2.07	20240522	6730	-79.47	20230919	1354	2.07	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
132	20240604	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	4	2	0.29	74021694	53356	80.49	1392	1395	1382	1803	971	1387	1387.32	0.07	21784	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	606	-1.41	1.64	12	0.12	-987.00	849.00	4801	20230919	-71.03	1354	20240522	2.73	1921	-27.59	20240102	1354	2.73	20240522	6730	-79.33	20230919	1354	2.73	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
133	20240604	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	6	2	0.43	54327443	39145	59.05	1392	1395	1382	1803	971	1387	1387.85	0.07	21605	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	607	-1.41	1.64	12	0.09	-987.00	849.00	4801	20230919	-70.99	1354	20240522	2.88	1921	-27.49	20240102	1354	2.88	20240522	6730	-79.30	20230919	1354	2.88	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
134	20240604	120840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	7	2	0.50	50335877	36272	54.71	1392	1395	1382	1803	971	1387	1387.73	0.07	20563	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	607	-1.41	1.64	12	0.08	-987.00	849.00	4801	20230919	-70.96	1354	20240522	2.95	1921	-27.43	20240102	1354	2.95	20240522	6730	-79.29	20230919	1354	2.95	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
135	20240604	110837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	8	2	0.58	45510382	32806	49.49	1392	1395	1382	1803	971	1387	1387.26	0.07	21536	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	608	-1.41	1.64	12	0.08	-987.00	849.00	4801	20230919	-70.94	1354	20240522	3.03	1921	-27.38	20240102	1354	3.03	20240522	6730	-79.27	20230919	1354	3.03	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
136	20240604	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	1	2	0.07	33004776	23830	35.95	1392	1392	1382	1803	971	1387	1385.01	0.07	14457	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	605	-1.41	1.63	12	0.05	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
137	20240604	090840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1387	0	3	0.00	2136004	1540	2.32	1392	1392	1382	1803	971	1387	1387.02	0.07	0	1404	1395	1385	1376	1366	1396	1377	218	416	500	970	1	1	43568945	604	-1.41	1.63	12	0.00	-987.00	849.00	4801	20230919	-71.11	1354	20240522	2.44	1921	-27.80	20240102	1354	2.44	20240522	6730	-79.39	20230919	1354	2.44	20240522	0.03	N	214610	500	217 억	29037	N	N	0	N	N
138	20240603	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1387	0	3	0.00	91204933	65808	74.68	1387	1394	1375	1803	971	1387	1385.92	0.07	344	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	604	-1.41	1.63	12	0.15	-987.00	849.00	4801	20230919	-71.11	1354	20240522	2.44	1921	-27.80	20240102	1354	2.44	20240522	6730	-79.39	20230919	1354	2.44	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
139	20240603	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	-7	5	-0.50	87404494	63058	71.56	1387	1394	1375	1803	971	1387	1386.10	0.07	662	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	601	-1.40	1.63	12	0.14	-987.00	849.00	4801	20230919	-71.26	1354	20240522	1.92	1921	-28.16	20240102	1354	1.92	20240522	6730	-79.49	20230919	1354	1.92	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
140	20240603	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	1	2	0.07	72298131	52134	59.16	1387	1394	1375	1803	971	1387	1386.78	0.07	3855	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	605	-1.41	1.63	12	0.12	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
141	20240603	130831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	1	2	0.07	51126156	36900	41.87	1387	1394	1375	1803	971	1387	1385.53	0.07	2009	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	605	-1.41	1.63	12	0.08	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
142	20240603	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	3	2	0.22	46632336	33658	38.19	1387	1394	1375	1803	971	1387	1385.48	0.07	1926	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	606	-1.41	1.64	12	0.08	-987.00	849.00	4801	20230919	-71.05	1354	20240522	2.66	1921	-27.64	20240102	1354	2.66	20240522	6730	-79.35	20230919	1354	2.66	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
143	20240603	110825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	1	2	0.07	36782733	26561	30.14	1387	1392	1375	1803	971	1387	1384.84	0.07	1840	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	605	-1.41	1.63	12	0.06	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
144	20240603	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	-6	5	-0.43	29880011	21583	24.49	1387	1392	1375	1803	971	1387	1384.42	0.07	3509	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	602	-1.40	1.63	12	0.05	-987.00	849.00	4801	20230919	-71.24	1354	20240522	1.99	1921	-28.11	20240102	1354	1.99	20240522	6730	-79.48	20230919	1354	1.99	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N
145	20240603	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	-2	5	-0.14	4893986	3541	4.02	1387	1387	1376	1803	971	1387	1382.09	0.07	-1903	1414	1400	1380	1366	1346	1407	1373	218	416	500	970	1	1	43568945	603	-1.40	1.63	12	0.01	-987.00	849.00	4801	20230919	-71.15	1354	20240522	2.29	1921	-27.90	20240102	1354	2.29	20240522	6730	-79.42	20230919	1354	2.29	20240522	0.04	N	214610	500	217 억	28693	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History