KissMeData/314930/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	marketWarningCode	shortOverheated
2	20240628	161203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	680	2	4.92	24552581270	1617823	529.95	14870	15800	14290	17960	9680	13820	15177.46	2.13	54866	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4316	-439.39	8.01	12	5.44	-33.00	1811.00	16430	20240614	-11.75	7741	20230622	87.31	16430	-11.75	20240614	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.23	N	314930	500	148 억	634448	N	N	40	N	00	N
3	20240628	151217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	670	2	4.85	24144434170	1589666	520.73	14870	15800	14290	17960	9680	13820	15188.37	2.13	54939	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4313	-439.09	8.00	12	5.34	-33.00	1811.00	16430	20240614	-11.81	7741	20230622	87.19	16430	-11.81	20240614	8250	75.64	20240417	78500	-81.54	20230911	8250	75.64	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
4	20240628	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14620	800	2	5.79	23472430990	1543464	505.59	14870	15800	14290	17960	9680	13820	15207.63	2.13	60385	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4352	-443.03	8.07	12	5.19	-33.00	1811.00	16430	20240614	-11.02	7741	20230622	88.86	16430	-11.02	20240614	8250	77.21	20240417	78500	-81.38	20230911	8250	77.21	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
5	20240628	131214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14940	1120	2	8.10	20312532160	1327846	434.96	14870	15800	14640	17960	9680	13820	15297.36	2.13	71398	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4447	-452.73	8.25	12	4.46	-33.00	1811.00	16430	20240614	-9.07	7741	20230622	93.00	16430	-9.07	20240614	8250	81.09	20240417	78500	-80.97	20230911	8250	81.09	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
6	20240628	121212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15440	1620	2	11.72	18973643470	1239666	406.08	14870	15800	14640	17960	9680	13820	15305.45	2.13	84068	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4596	-467.88	8.53	12	4.16	-33.00	1811.00	16430	20240614	-6.03	7741	20230622	99.46	16430	-6.03	20240614	8250	87.15	20240417	78500	-80.33	20230911	8250	87.15	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
7	20240628	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15480	1660	2	12.01	17724931550	1158972	379.65	14870	15800	14640	17960	9680	13820	15293.67	2.13	78952	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4607	-469.09	8.55	12	3.89	-33.00	1811.00	16430	20240614	-5.78	7741	20230622	99.97	16430	-5.78	20240614	8250	87.64	20240417	78500	-80.28	20230911	8250	87.64	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
8	20240628	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15290	1470	2	10.64	15875056910	1038320	340.12	14870	15800	14640	17960	9680	13820	15289.18	2.13	74325	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4551	-463.33	8.44	12	3.49	-33.00	1811.00	16430	20240614	-6.94	7741	20230622	97.52	16430	-6.94	20240614	8250	85.33	20240417	78500	-80.52	20230911	8250	85.33	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
9	20240628	091155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15210	1390	2	10.06	7340466500	484964	158.86	14870	15680	14640	17960	9680	13820	15136.11	2.13	-15166	14693	14256	14033	13596	13373	14145	13485	149	4140	500	9670	10	1	29764103	4527	-460.91	8.40	12	1.63	-33.00	1811.00	16430	20240614	-7.43	7741	20230622	96.49	16430	-7.43	20240614	8250	84.36	20240417	78500	-80.62	20230911	8250	84.36	20240417	1.23	N	314930	500	148 억	634448	N	N	163	N	00	N
10	20240627	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	-310	5	-2.19	4271770970	303971	41.80	13990	14470	13810	18360	9900	14130	14053.48	2.14	-8687	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4113	-418.79	7.63	12	1.02	-33.00	1811.00	16430	20240614	-15.89	7741	20230622	78.53	16430	-15.89	20240614	8250	67.52	20240417	78500	-82.39	20230911	8250	67.52	20240417	1.28	N	314930	500	148 억	638261	N	N	163	N	00	N
11	20240627	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13900	-230	5	-1.63	4078155100	289999	39.88	13990	14470	13810	18360	9900	14130	14062.64	2.14	-11660	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4137	-421.21	7.68	12	0.97	-33.00	1811.00	16430	20240614	-15.40	7741	20230622	79.56	16430	-15.40	20240614	8250	68.48	20240417	78500	-82.29	20230911	8250	68.48	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
12	20240627	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	-150	5	-1.06	3674079920	261023	35.90	13990	14470	13810	18360	9900	14130	14075.68	2.14	-7150	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4161	-423.64	7.72	12	0.88	-33.00	1811.00	16430	20240614	-14.91	7741	20230622	80.60	16430	-14.91	20240614	8250	69.45	20240417	78500	-82.19	20230911	8250	69.45	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
13	20240627	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-130	5	-0.92	3393535250	240951	33.14	13990	14470	13810	18360	9900	14130	14083.91	2.14	-6701	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4167	-424.24	7.73	12	0.81	-33.00	1811.00	16430	20240614	-14.79	7741	20230622	80.86	16430	-14.79	20240614	8250	69.70	20240417	78500	-82.17	20230911	8250	69.70	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
14	20240627	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14290	160	2	1.13	2677512060	190610	26.21	13990	14310	13810	18360	9900	14130	14047.04	2.14	-12965	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4253	-433.03	7.89	12	0.64	-33.00	1811.00	16430	20240614	-13.02	7741	20230622	84.60	16430	-13.02	20240614	8250	73.21	20240417	78500	-81.80	20230911	8250	73.21	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
15	20240627	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13950	-180	5	-1.27	1988239160	141493	19.46	13990	14310	13810	18360	9900	14130	14051.82	2.14	-19258	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4152	-422.73	7.70	12	0.48	-33.00	1811.00	16430	20240614	-15.09	7741	20230622	80.21	16430	-15.09	20240614	8250	69.09	20240417	78500	-82.23	20230911	8250	69.09	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
16	20240627	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14220	90	2	0.64	1108145490	78749	10.83	13990	14310	13850	18360	9900	14130	14071.81	2.14	-6979	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4232	-430.91	7.85	12	0.26	-33.00	1811.00	16430	20240614	-13.45	7741	20230622	83.70	16430	-13.45	20240614	8250	72.36	20240417	78500	-81.89	20230911	8250	72.36	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
17	20240627	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14010	-120	5	-0.85	295757510	21122	2.90	13990	14130	13850	18360	9900	14130	14001.91	2.14	-3940	15630	14880	13950	13200	12270	15255	13575	149	4230	500	9890	10	1	29764103	4170	-424.55	7.74	12	0.07	-33.00	1811.00	16430	20240614	-14.73	7741	20230622	80.98	16430	-14.73	20240614	8250	69.82	20240417	78500	-82.15	20230911	8250	69.82	20240417	1.28	N	314930	500	148 억	638261	N	N	127	N	00	N
18	20240626	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14130	1000	2	7.62	10143356390	720586	286.36	13220	14700	13020	17060	9200	13130	14076.44	2.17	-15314	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4206	-428.18	7.80	12	2.42	-33.00	1811.00	16430	20240614	-14.00	7700	20230620	83.51	16430	-14.00	20240614	8250	71.27	20240417	78500	-82.00	20230911	8250	71.27	20240417	1.36	N	314930	500	148 억	645865	N	N	127	N	00	N
19	20240626	151149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	870	2	6.63	9895590240	702984	279.36	13220	14700	13020	17060	9200	13130	14076.55	2.17	-6251	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4167	-424.24	7.73	12	2.36	-33.00	1811.00	16430	20240614	-14.79	7700	20230620	81.82	16430	-14.79	20240614	8250	69.70	20240417	78500	-82.17	20230911	8250	69.70	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
20	20240626	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	940	2	7.16	9315683320	661456	262.86	13220	14700	13020	17060	9200	13130	14083.60	2.17	10902	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4188	-426.36	7.77	12	2.22	-33.00	1811.00	16430	20240614	-14.36	7700	20230620	82.73	16430	-14.36	20240614	8250	70.55	20240417	78500	-82.08	20230911	8250	70.55	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
21	20240626	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14230	1100	2	8.38	8762324130	622136	247.24	13220	14700	13020	17060	9200	13130	14084.26	2.17	15067	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4235	-431.21	7.86	12	2.09	-33.00	1811.00	16430	20240614	-13.39	7700	20230620	84.81	16430	-13.39	20240614	8250	72.48	20240417	78500	-81.87	20230911	8250	72.48	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
22	20240626	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14060	930	2	7.08	8208869200	583267	231.79	13220	14700	13020	17060	9200	13130	14073.95	2.17	11785	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4185	-426.06	7.76	12	1.96	-33.00	1811.00	16430	20240614	-14.42	7700	20230620	82.60	16430	-14.42	20240614	8250	70.42	20240417	78500	-82.09	20230911	8250	70.42	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
23	20240626	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14460	1330	2	10.13	5307654260	381627	151.66	13220	14500	13020	17060	9200	13130	13907.96	2.17	-8835	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4304	-438.18	7.98	12	1.28	-33.00	1811.00	16430	20240614	-11.99	7700	20230620	87.79	16430	-11.99	20240614	8250	75.27	20240417	78500	-81.58	20230911	8250	75.27	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
24	20240626	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	370	2	2.82	1501079580	111125	44.16	13220	13750	13020	17060	9200	13130	13508.03	2.17	-25591	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	4018	-409.09	7.45	12	0.37	-33.00	1811.00	16430	20240614	-17.83	7700	20230620	75.32	16430	-17.83	20240614	8250	63.64	20240417	78500	-82.80	20230911	8250	63.64	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
25	20240626	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13140	10	2	0.08	165585150	12610	5.01	13220	13240	13020	17060	9200	13130	13131.26	2.17	-5106	14056	13592	13246	12782	12436	13420	12610	149	3930	500	9190	10	1	29764103	3911	-398.18	7.26	12	0.04	-33.00	1811.00	16430	20240614	-20.02	7700	20230620	70.65	16430	-20.02	20240614	8250	59.27	20240417	78500	-83.26	20230911	8250	59.27	20240417	1.36	N	314930	500	148 억	645865	N	N	153	N	00	N
26	20240625	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13130	-360	5	-2.67	3299914020	249677	92.94	13490	13710	12900	17530	9450	13490	13216.53	2.11	18549	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3908	-397.88	7.25	12	0.84	-33.00	1811.00	16430	20240614	-20.09	7606	20230619	72.63	16430	-20.09	20240614	8250	59.15	20240417	78500	-83.27	20230911	8250	59.15	20240417	1.39	N	314930	500	148 억	627055	N	N	153	N	00	N
27	20240625	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13220	-270	5	-2.00	3175175920	240188	89.40	13490	13710	12900	17530	9450	13490	13219.22	2.11	20029	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3935	-400.61	7.30	12	0.81	-33.00	1811.00	16430	20240614	-19.54	7606	20230619	73.81	16430	-19.54	20240614	8250	60.24	20240417	78500	-83.16	20230911	8250	60.24	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
28	20240625	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13190	-300	5	-2.22	2850527270	215595	80.25	13490	13710	12900	17530	9450	13490	13221.32	2.11	17972	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3926	-399.70	7.28	12	0.72	-33.00	1811.00	16430	20240614	-19.72	7606	20230619	73.42	16430	-19.72	20240614	8250	59.88	20240417	78500	-83.20	20230911	8250	59.88	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
29	20240625	131145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13190	-300	5	-2.22	2590422030	195816	72.89	13490	13710	12900	17530	9450	13490	13228.47	2.11	18582	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3926	-399.70	7.28	12	0.66	-33.00	1811.00	16430	20240614	-19.72	7606	20230619	73.42	16430	-19.72	20240614	8250	59.88	20240417	78500	-83.20	20230911	8250	59.88	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
30	20240625	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13250	-240	5	-1.78	2411498910	182322	67.87	13490	13710	12900	17530	9450	13490	13226.18	2.11	19488	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3944	-401.52	7.32	12	0.61	-33.00	1811.00	16430	20240614	-19.35	7606	20230619	74.20	16430	-19.35	20240614	8250	60.61	20240417	78500	-83.12	20230911	8250	60.61	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
31	20240625	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13130	-360	5	-2.67	2249373520	169994	63.28	13490	13710	12900	17530	9450	13490	13231.64	2.11	20984	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3908	-397.88	7.25	12	0.57	-33.00	1811.00	16430	20240614	-20.09	7606	20230619	72.63	16430	-20.09	20240614	8250	59.15	20240417	78500	-83.27	20230911	8250	59.15	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
32	20240625	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13290	-200	5	-1.48	2047782630	154710	57.59	13490	13710	12900	17530	9450	13490	13235.79	2.11	18078	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	3956	-402.73	7.34	12	0.52	-33.00	1811.00	16430	20240614	-19.11	7606	20230619	74.73	16430	-19.11	20240614	8250	61.09	20240417	78500	-83.07	20230911	8250	61.09	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
33	20240625	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	0	3	0.00	418806390	30937	11.52	13490	13710	13140	17530	9450	13490	13537.84	2.11	1824	14616	14052	13706	13142	12796	13880	12970	149	4040	500	9440	10	1	29764103	4015	-408.79	7.45	12	0.10	-33.00	1811.00	16430	20240614	-17.89	7606	20230619	77.36	16430	-17.89	20240614	8250	63.52	20240417	78500	-82.82	20230911	8250	63.52	20240417	1.39	N	314930	500	148 억	627055	N	N	742	N	00	N
34	20240624	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	-250	5	-1.82	3673218770	267052	94.64	13950	14270	13360	17860	9620	13740	13755.24	2.11	7347	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4015	-408.79	7.45	12	0.90	-33.00	1811.00	16430	20240614	-17.89	7606	20230619	77.36	16430	-17.89	20240614	8250	63.52	20240417	78500	-82.82	20230911	8250	63.52	20240417	1.39	N	314930	500	148 억	629138	N	N	742	N	00	N
35	20240624	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13420	-320	5	-2.33	3504330860	254517	90.19	13950	14270	13360	17860	9620	13740	13768.55	2.11	9397	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	3994	-406.67	7.41	12	0.86	-33.00	1811.00	16430	20240614	-18.32	7606	20230619	76.44	16430	-18.32	20240614	8250	62.67	20240417	78500	-82.90	20230911	8250	62.67	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
36	20240624	141141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	-240	5	-1.75	2984980640	215792	76.47	13950	14270	13430	17860	9620	13740	13832.68	2.11	3898	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4018	-409.09	7.45	12	0.73	-33.00	1811.00	16430	20240614	-17.83	7606	20230619	77.49	16430	-17.83	20240614	8250	63.64	20240417	78500	-82.80	20230911	8250	63.64	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
37	20240624	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13510	-230	5	-1.67	2692943010	194135	68.80	13950	14270	13490	17860	9620	13740	13871.50	2.11	3138	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4021	-409.39	7.46	12	0.65	-33.00	1811.00	16430	20240614	-17.77	7606	20230619	77.62	16430	-17.77	20240614	8250	63.76	20240417	78500	-82.79	20230911	8250	63.76	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
38	20240624	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13610	-130	5	-0.95	2532259020	182306	64.60	13950	14270	13490	17860	9620	13740	13890.16	2.11	5475	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4051	-412.42	7.52	12	0.61	-33.00	1811.00	16430	20240614	-17.16	7606	20230619	78.94	16430	-17.16	20240614	8250	64.97	20240417	78500	-82.66	20230911	8250	64.97	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
39	20240624	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13710	-30	5	-0.22	2233343730	160338	56.82	13950	14270	13510	17860	9620	13740	13928.97	2.11	287	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4081	-415.45	7.57	12	0.54	-33.00	1811.00	16430	20240614	-16.56	7606	20230619	80.25	16430	-16.56	20240614	8250	66.18	20240417	78500	-82.54	20230911	8250	66.18	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
40	20240624	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14250	510	2	3.71	1383246200	98893	35.04	13950	14270	13740	17860	9620	13740	13987.30	2.11	5765	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4241	-431.82	7.87	12	0.33	-33.00	1811.00	16430	20240614	-13.27	7606	20230619	87.35	16430	-13.27	20240614	8250	72.73	20240417	78500	-81.85	20230911	8250	72.73	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
41	20240624	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	260	2	1.89	421247760	30068	10.66	13950	14110	13740	17860	9620	13740	14009.84	2.11	1624	15060	14400	13990	13330	12920	14195	13125	149	4120	500	9610	10	1	29764103	4167	-424.24	7.73	12	0.10	-33.00	1811.00	16430	20240614	-14.79	7606	20230619	84.07	16430	-14.79	20240614	8250	69.70	20240417	78500	-82.17	20230911	8250	69.70	20240417	1.39	N	314930	500	148 억	629138	N	N	134	N	00	N
42	20240621	161101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13740	-350	5	-2.48	3910095790	279934	84.59	13790	14650	13580	18310	9870	14090	13968.73	2.03	10364	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4090	-416.36	7.59	12	0.94	-33.00	1811.00	16430	20240614	-16.37	7606	20230619	80.65	16430	-16.37	20240614	8250	66.55	20240417	78500	-82.50	20230911	8250	66.55	20240417	1.49	N	314930	500	148 억	605498	N	N	134	N	00	N
43	20240621	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13860	-230	5	-1.63	3757431580	268835	81.24	13790	14650	13580	18310	9870	14090	13976.72	2.03	11473	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4125	-420.00	7.65	12	0.90	-33.00	1811.00	16430	20240614	-15.64	7606	20230619	82.22	16430	-15.64	20240614	8250	68.00	20240417	78500	-82.34	20230911	8250	68.00	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
44	20240621	141100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13940	-150	5	-1.06	3118037680	222563	67.26	13790	14650	13580	18310	9870	14090	14009.69	2.03	15585	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4149	-422.42	7.70	12	0.75	-33.00	1811.00	16430	20240614	-15.16	7606	20230619	83.28	16430	-15.16	20240614	8250	68.97	20240417	78500	-82.24	20230911	8250	68.97	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
45	20240621	131102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13970	-120	5	-0.85	2184151100	154703	46.75	13790	14650	13660	18310	9870	14090	14118.35	2.03	6149	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4158	-423.33	7.71	12	0.52	-33.00	1811.00	16430	20240614	-14.97	7606	20230619	83.67	16430	-14.97	20240614	8250	69.33	20240417	78500	-82.20	20230911	8250	69.33	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
46	20240621	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13930	-160	5	-1.14	1968270570	139163	42.05	13790	14650	13660	18310	9870	14090	14143.63	2.03	6681	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4146	-422.12	7.69	12	0.47	-33.00	1811.00	16430	20240614	-15.22	7606	20230619	83.14	16430	-15.22	20240614	8250	68.85	20240417	78500	-82.25	20230911	8250	68.85	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
47	20240621	111103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	-110	5	-0.78	1814527680	128189	38.74	13790	14650	13660	18310	9870	14090	14155.10	2.03	7644	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4161	-423.64	7.72	12	0.43	-33.00	1811.00	16430	20240614	-14.91	7606	20230619	83.80	16430	-14.91	20240614	8250	69.45	20240417	78500	-82.19	20230911	8250	69.45	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
48	20240621	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14060	-30	5	-0.21	1474239040	103783	31.36	13790	14650	13660	18310	9870	14090	14205.01	2.03	11710	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4185	-426.06	7.76	12	0.35	-33.00	1811.00	16430	20240614	-14.42	7606	20230619	84.85	16430	-14.42	20240614	8250	70.42	20240417	78500	-82.09	20230911	8250	70.42	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
49	20240621	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	210	2	1.49	698612230	48849	14.76	13790	14650	13660	18310	9870	14090	14301.46	2.03	-1040	15323	14706	14313	13696	13303	14510	13500	149	4220	500	9860	10	1	29764103	4256	-433.33	7.90	12	0.16	-33.00	1811.00	16430	20240614	-12.96	7606	20230619	88.01	16430	-12.96	20240614	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	1.49	N	314930	500	148 억	605498	N	N	201	N	00	N
50	20240620	161056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	-150	5	-1.05	4729733410	328357	53.45	14240	14930	13920	18510	9970	14240	14406.88	2.03	-1803	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4194	-426.97	7.78	12	1.10	-33.00	1811.00	16430	20240614	-14.24	7606	20230619	85.25	16430	-14.24	20240614	8250	70.79	20240417	78500	-82.05	20230911	8250	70.79	20240417	1.63	N	314930	500	148 억	604205	N	N	201	N	00	N
51	20240620	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	-120	5	-0.84	4389587710	304232	49.52	14240	14930	13920	18510	9970	14240	14428.74	2.03	-2777	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4203	-427.88	7.80	12	1.02	-33.00	1811.00	16430	20240614	-14.06	7606	20230619	85.64	16430	-14.06	20240614	8250	71.15	20240417	78500	-82.01	20230911	8250	71.15	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
52	20240620	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	-120	5	-0.84	4155562110	287706	46.83	14240	14930	13920	18510	9970	14240	14444.14	2.03	-2312	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4203	-427.88	7.80	12	0.97	-33.00	1811.00	16430	20240614	-14.06	7606	20230619	85.64	16430	-14.06	20240614	8250	71.15	20240417	78500	-82.01	20230911	8250	71.15	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
53	20240620	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14190	-50	5	-0.35	3986471960	275790	44.89	14240	14930	13920	18510	9970	14240	14455.14	2.03	-1197	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4224	-430.00	7.84	12	0.93	-33.00	1811.00	16430	20240614	-13.63	7606	20230619	86.56	16430	-13.63	20240614	8250	72.00	20240417	78500	-81.92	20230911	8250	72.00	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
54	20240620	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	60	2	0.42	3422433550	235778	38.38	14240	14930	14100	18510	9970	14240	14516.09	2.03	-5032	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4256	-433.33	7.90	12	0.79	-33.00	1811.00	16430	20240614	-12.96	7606	20230619	88.01	16430	-12.96	20240614	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
55	20240620	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14430	190	2	1.33	2951974400	203222	33.08	14240	14930	14100	18510	9970	14240	14526.58	2.03	353	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4295	-437.27	7.97	12	0.68	-33.00	1811.00	16430	20240614	-12.17	7606	20230619	89.72	16430	-12.17	20240614	8250	74.91	20240417	78500	-81.62	20230911	8250	74.91	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
56	20240620	101100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	360	2	2.53	1582897500	109866	17.88	14240	14670	14100	18510	9970	14240	14408.31	2.03	2339	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4346	-442.42	8.06	12	0.37	-33.00	1811.00	16430	20240614	-11.14	7606	20230619	91.95	16430	-11.14	20240614	8250	76.97	20240417	78500	-81.40	20230911	8250	76.97	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
57	20240620	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14190	-50	5	-0.35	304955530	21466	3.49	14240	14310	14100	18510	9970	14240	14205.63	2.03	1231	15306	14772	13986	13452	12666	15040	13720	149	4270	500	9960	10	1	29764103	4224	-430.00	7.84	12	0.07	-33.00	1811.00	16430	20240614	-13.63	7606	20230619	86.56	16430	-13.63	20240614	8250	72.00	20240417	78500	-81.92	20230911	8250	72.00	20240417	1.63	N	314930	500	148 억	604205	N	N	294	N	00	N
58	20240619	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14240	-60	5	-0.42	8442649960	611883	54.16	14170	14520	13200	18590	10010	14300	13797.32	1.79	76288	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4238	-431.52	7.86	12	2.06	-33.00	1811.00	16430	20240614	-13.33	7606	20230619	87.22	16430	-13.33	20240614	8250	72.61	20240417	78500	-81.86	20230911	8250	72.61	20240417	1.76	N	314930	500	148 억	532367	N	N	294	N	00	N
59	20240619	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13780	-520	5	-3.64	7910441700	574161	50.82	14170	14520	13200	18590	10010	14300	13777.37	1.79	79442	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4101	-417.58	7.61	12	1.93	-33.00	1811.00	16430	20240614	-16.13	7606	20230619	81.17	16430	-16.13	20240614	8250	67.03	20240417	78500	-82.45	20230911	8250	67.03	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
60	20240619	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13600	-700	5	-4.90	7108095120	515384	45.62	14170	14520	13200	18590	10010	14300	13791.82	1.79	73862	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4048	-412.12	7.51	12	1.73	-33.00	1811.00	16430	20240614	-17.22	7606	20230619	78.81	16430	-17.22	20240614	8250	64.85	20240417	78500	-82.68	20230911	8250	64.85	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
61	20240619	131048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13600	-700	5	-4.90	5320115660	382367	33.85	14170	14520	13300	18590	10010	14300	13913.62	1.79	55999	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4048	-412.12	7.51	12	1.28	-33.00	1811.00	16430	20240614	-17.22	7606	20230619	78.81	16430	-17.22	20240614	8250	64.85	20240417	78500	-82.68	20230911	8250	64.85	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
62	20240619	121051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-300	5	-2.10	4030341010	288086	25.50	14170	14520	13300	18590	10010	14300	13990.04	1.79	36442	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4167	-424.24	7.73	12	0.97	-33.00	1811.00	16430	20240614	-14.79	7606	20230619	84.07	16430	-14.79	20240614	8250	69.70	20240417	78500	-82.17	20230911	8250	69.70	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
63	20240619	111054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14350	50	2	0.35	3555015470	254465	22.52	14170	14520	13300	18590	10010	14300	13970.52	1.79	37898	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4271	-434.85	7.92	12	0.85	-33.00	1811.00	16430	20240614	-12.66	7606	20230619	88.67	16430	-12.66	20240614	8250	73.94	20240417	78500	-81.72	20230911	8250	73.94	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
64	20240619	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14260	-40	5	-0.28	2896094350	207950	18.41	14170	14520	13300	18590	10010	14300	13926.84	1.79	40855	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4244	-432.12	7.87	12	0.70	-33.00	1811.00	16430	20240614	-13.21	7606	20230619	87.48	16430	-13.21	20240614	8250	72.85	20240417	78500	-81.83	20230911	8250	72.85	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
65	20240619	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14260	-40	5	-0.28	320837020	22561	2.00	14170	14400	14100	18590	10010	14300	14220.80	1.79	3279	17433	15866	14863	13296	12293	15365	12795	149	4290	500	10010	10	1	29764103	4244	-432.12	7.87	12	0.08	-33.00	1811.00	16430	20240614	-13.21	7606	20230619	87.48	16430	-13.21	20240614	8250	72.85	20240417	78500	-81.83	20230911	8250	72.85	20240417	1.76	N	314930	500	148 억	532367	N	N	1	N	00	N
66	20240618	161047	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	-1840	5	-11.40	16836528140	1122432	156.84	16350	16430	13860	20950	11300	16140	15001.99	2.01	-83062	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4256	-433.33	7.90	12	3.77	-33.00	1811.00	16430	20240614	-12.96	7606	20230619	88.01	16430	0.00	20240614	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	1.84	N	314930	500	148 억	599119	N	N	1	N	01	N
67	20240618	151046	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	-1560	5	-9.67	16333075200	1087436	151.95	16350	16430	13860	20950	11300	16140	15019.79	2.01	-82613	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4340	-441.82	8.05	12	3.65	-33.00	1811.00	16430	20240614	-11.26	7606	20230619	91.69	16430	0.00	20240614	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
68	20240618	141050	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14460	-1680	5	-10.41	13469412890	885556	123.74	16350	16430	14110	20950	11300	16140	15210.11	2.01	-82599	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4304	-438.18	7.98	12	2.98	-33.00	1811.00	16430	20240614	-11.99	7606	20230619	90.11	16430	0.00	20240614	8250	75.27	20240417	78500	-81.58	20230911	8250	75.27	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
69	20240618	131052	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	-1560	5	-9.67	12343444610	808223	112.93	16350	16430	14110	20950	11300	16140	15272.32	2.01	-74015	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4340	-441.82	8.05	12	2.72	-33.00	1811.00	16430	20240614	-11.26	7606	20230619	91.69	16430	0.00	20240614	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
70	20240618	121048	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15080	-1060	5	-6.57	8712761720	559263	78.15	16350	16430	14710	20950	11300	16140	15579.00	2.01	-64248	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4488	-456.97	8.33	12	1.88	-33.00	1811.00	16430	20240614	-8.22	7606	20230619	98.26	16430	0.00	20240614	8250	82.79	20240417	78500	-80.79	20230911	8250	82.79	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
71	20240618	111048	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14910	-1230	5	-7.62	7794407300	498512	69.66	16350	16430	14710	20950	11300	16140	15635.34	2.01	-57142	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4438	-451.82	8.23	12	1.67	-33.00	1811.00	16430	20240614	-9.25	7606	20230619	96.03	16430	0.00	20240614	8250	80.73	20240417	78500	-81.01	20230911	8250	80.73	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
72	20240618	101047	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15720	-420	5	-2.60	4997025660	313553	43.81	16350	16430	15550	20950	11300	16140	15936.78	2.01	-36709	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4679	-476.36	8.68	12	1.05	-33.00	1811.00	16430	20240614	-4.32	7606	20230619	106.68	16430	0.00	20240614	8250	90.55	20240417	78500	-79.97	20230911	8250	90.55	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
73	20240618	091057	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15930	-210	5	-1.30	2035152290	125587	17.55	16350	16430	15810	20950	11300	16140	16205.12	2.01	-17119	17300	16720	15560	14980	13820	17010	15270	149	4810	500	11290	10	1	29764103	4741	-482.73	8.80	12	0.42	-33.00	1811.00	16430	20240614	-3.04	7606	20230619	109.44	16430	0.00	20240614	8250	93.09	20240417	78500	-79.71	20230911	8250	93.09	20240417	1.84	N	314930	500	148 억	599119	N	N	4396	N	01	N
74	20240617	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16140	770	2	5.01	10382670130	682821	176.69	15110	16140	14400	19980	10760	15370	15182.41	1.81	53873	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4804	-489.09	8.91	12	2.29	-33.00	1811.00	16430	20240614	-1.77	7606	20230619	112.20	16430	-1.77	20240614	8250	95.64	20240417	78500	-79.44	20230911	8250	95.64	20240417	1.95	N	314930	500	148 억	539325	N	N	4395	N	00	N
75	20240617	151047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15240	-130	5	-0.85	7666173360	511909	132.47	15110	15610	14400	19980	10760	15370	14973.93	1.81	52567	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4536	-461.82	8.42	12	1.72	-33.00	1811.00	16430	20240614	-7.24	7606	20230619	100.37	16430	-7.24	20240614	8250	84.73	20240417	78500	-80.59	20230911	8250	84.73	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
76	20240617	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15140	-230	5	-1.50	6816704340	455415	117.85	15110	15610	14400	19980	10760	15370	14966.14	1.81	42403	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4506	-458.79	8.36	12	1.53	-33.00	1811.00	16430	20240614	-7.85	7606	20230619	99.05	16430	-7.85	20240614	8250	83.52	20240417	78500	-80.71	20230911	8250	83.52	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
77	20240617	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15160	-210	5	-1.37	6668938060	445632	115.32	15110	15610	14400	19980	10760	15370	14963.09	1.81	42526	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4512	-459.39	8.37	12	1.50	-33.00	1811.00	16430	20240614	-7.73	7606	20230619	99.32	16430	-7.73	20240614	8250	83.76	20240417	78500	-80.69	20230911	8250	83.76	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
78	20240617	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15050	-320	5	-2.08	6140777750	410877	106.32	15110	15610	14400	19980	10760	15370	14943.23	1.81	41487	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4479	-456.06	8.31	12	1.38	-33.00	1811.00	16430	20240614	-8.40	7606	20230619	97.87	16430	-8.40	20240614	8250	82.42	20240417	78500	-80.83	20230911	8250	82.42	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
79	20240617	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15180	-190	5	-1.24	5616439840	376052	97.31	15110	15610	14400	19980	10760	15370	14932.69	1.81	39350	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4518	-460.00	8.38	12	1.26	-33.00	1811.00	16430	20240614	-7.61	7606	20230619	99.58	16430	-7.61	20240614	8250	84.00	20240417	78500	-80.66	20230911	8250	84.00	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
80	20240617	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14850	-520	5	-3.38	4682564160	314175	81.30	15110	15610	14400	19980	10760	15370	14901.00	1.81	32492	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4420	-450.00	8.20	12	1.06	-33.00	1811.00	16430	20240614	-9.62	7606	20230619	95.24	16430	-9.62	20240614	8250	80.00	20240417	78500	-81.08	20230911	8250	80.00	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
81	20240617	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	-640	5	-4.16	1859285950	122384	31.67	15110	15610	14730	19980	10760	15370	15188.94	1.81	19288	16783	16076	15723	15016	14663	15900	14840	149	4610	500	10750	10	1	29764103	4384	-446.36	8.13	12	0.41	-33.00	1811.00	16430	20240614	-10.35	7606	20230619	93.66	16430	-10.35	20240614	8250	78.55	20240417	78500	-81.24	20230911	8250	78.55	20240417	1.95	N	314930	500	148 억	539325	N	N	3324	N	00	N
82	20240614	160901	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15370	30	2	0.20	5881306890	366471	162.01	15800	16430	15370	19940	10740	15340	16052.23	1.81	-9556	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4575	-465.76	8.49	12	1.23	-33.00	1811.00	16430	20240614	-6.45	7585	20230608	102.64	16430	-6.45	20240614	8250	86.30	20240417	78500	-80.42	20230911	8250	86.30	20240417	2.04	N	314930	500	148 억	539194	N	N	3324	N	00	Y
83	20240614	150904	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15630	290	2	1.89	4923832740	304176	134.47	15800	16430	15630	19940	10740	15340	16187.45	1.81	10900	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4652	-473.64	8.63	12	1.02	-33.00	1811.00	16430	20240614	-4.87	7585	20230608	106.06	16430	-4.87	20240614	8250	89.45	20240417	78500	-80.09	20230911	8250	89.45	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
84	20240614	140903	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16150	810	2	5.28	4007324380	246265	108.87	15800	16430	15800	19940	10740	15340	16272.41	1.81	7675	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4807	-489.39	8.92	12	0.83	-33.00	1811.00	16430	20240614	-1.70	7585	20230608	112.92	16430	-1.70	20240614	8250	95.76	20240417	78500	-79.43	20230911	8250	95.76	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
85	20240614	130906	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16390	1050	2	6.84	3453530710	211986	93.71	15800	16430	15800	19940	10740	15340	16291.32	1.81	4803	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4878	-496.67	9.05	12	0.71	-33.00	1811.00	16430	20240614	-0.24	7585	20230608	116.08	16430	-0.24	20240614	8250	98.67	20240417	78500	-79.12	20230911	8250	98.67	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
86	20240614	120909	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16350	1010	2	6.58	2407848930	148280	65.55	15800	16360	15800	19940	10740	15340	16238.53	1.81	212	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4866	-495.45	9.03	12	0.50	-33.00	1811.00	16360	20240614	-0.06	7585	20230608	115.56	16360	-0.06	20240614	8250	98.18	20240417	78500	-79.17	20230911	8250	98.18	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
87	20240614	111018	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16130	790	2	5.15	1781807480	109898	48.58	15800	16360	15800	19940	10740	15340	16213.29	1.81	-17	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4801	-488.79	8.91	12	0.37	-33.00	1811.00	16360	20240614	-1.41	7585	20230608	112.66	16360	-1.41	20240614	8250	95.52	20240417	78500	-79.45	20230911	8250	95.52	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
88	20240614	101017	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16150	810	2	5.28	1264449740	78070	34.51	15800	16360	15800	19940	10740	15340	16196.37	1.81	163	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4807	-489.39	8.92	12	0.26	-33.00	1811.00	16360	20240614	-1.28	7585	20230608	112.92	16360	-1.28	20240614	8250	95.76	20240417	78500	-79.43	20230911	8250	95.76	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
89	20240614	091023	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15800	460	2	3.00	208259340	13181	5.83	15800	15800	15800	19940	10740	15340	15800.00	1.81	-233	15740	15540	15320	15120	14900	15430	15010	149	4600	500	10730	10	1	29764103	4703	-478.79	8.72	12	0.04	-33.00	1811.00	16314	20230911	-3.15	7585	20230608	108.31	16210	-2.53	20240228	8250	91.52	20240417	78500	-79.87	20230911	8250	91.52	20240417	2.04	N	314930	500	148 억	539194	N	N	730	N	00	Y
90	20240613	161006	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15340	-160	5	-1.03	3264153290	212494	41.31	15470	15520	15100	20150	10850	15500	15360.65	1.78	7621	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4566	-464.85	8.47	12	0.71	-33.00	1811.00	16314	20230911	-5.97	7585	20230608	102.24	16210	-5.37	20240228	8250	85.94	20240417	78500	-80.46	20230911	8250	85.94	20240417	2.09	N	314930	500	148 억	530808	N	N	730	N	01	Y
91	20240613	151025	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15340	-160	5	-1.03	2968459450	193218	37.57	15470	15520	15100	20150	10850	15500	15362.67	1.78	8337	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4566	-464.85	8.47	12	0.65	-33.00	1811.00	16314	20230911	-5.97	7585	20230608	102.24	16210	-5.37	20240228	8250	85.94	20240417	78500	-80.46	20230911	8250	85.94	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
92	20240613	141013	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15520	20	2	0.13	2568186010	167192	32.51	15470	15520	15100	20150	10850	15500	15359.99	1.78	9245	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4619	-470.30	8.57	12	0.56	-33.00	1811.00	16314	20230911	-4.87	7585	20230608	104.61	16210	-4.26	20240228	8250	88.12	20240417	78500	-80.23	20230911	8250	88.12	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
93	20240613	131011	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15400	-100	5	-0.65	2038519450	133064	25.87	15470	15490	15100	20150	10850	15500	15318.69	1.78	10234	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4584	-466.67	8.50	12	0.45	-33.00	1811.00	16314	20230911	-5.60	7585	20230608	103.03	16210	-5.00	20240228	8250	86.67	20240417	78500	-80.38	20230911	8250	86.67	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
94	20240613	121015	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15450	-50	5	-0.32	1878528850	122675	23.85	15470	15490	15100	20150	10850	15500	15311.76	1.78	9644	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4599	-468.18	8.53	12	0.41	-33.00	1811.00	16314	20230911	-5.30	7585	20230608	103.69	16210	-4.69	20240228	8250	87.27	20240417	78500	-80.32	20230911	8250	87.27	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
95	20240613	111008	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15490	-10	5	-0.06	1617663790	105808	20.57	15470	15490	15100	20150	10850	15500	15286.97	1.78	7087	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4610	-469.39	8.55	12	0.36	-33.00	1811.00	16314	20230911	-5.05	7585	20230608	104.22	16210	-4.44	20240228	8250	87.76	20240417	78500	-80.27	20230911	8250	87.76	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
96	20240613	101007	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15220	-280	5	-1.81	1062655690	69883	13.59	15470	15470	15100	20150	10850	15500	15202.62	1.78	758	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4530	-461.21	8.40	12	0.23	-33.00	1811.00	16314	20230911	-6.71	7585	20230608	100.66	16210	-6.11	20240228	8250	84.48	20240417	78500	-80.61	20230911	8250	84.48	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
97	20240613	091016	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15470	-30	5	-0.19	152296530	9843	1.91	15470	15470	15470	20150	10850	15500	15470.00	1.78	-1337	16293	15896	15423	15026	14553	16095	15225	149	4650	500	10850	10	1	29764103	4605	-468.79	8.54	12	0.03	-33.00	1811.00	16314	20230911	-5.17	7585	20230608	103.96	16210	-4.57	20240228	8250	87.52	20240417	78500	-80.29	20230911	8250	87.52	20240417	2.09	N	314930	500	148 억	530808	N	N	581	N	01	Y
98	20240612	160959	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15500	830	2	5.66	7662685800	496889	38.21	14950	15820	14950	19070	10270	14670	15423.21	1.81	-13729	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4613	-469.70	8.56	12	1.67	-33.00	1811.00	16314	20230911	-4.99	7482	20230605	107.16	16210	-4.38	20240228	8250	87.88	20240417	78500	-80.25	20230911	8250	87.88	20240417	1.66	N	314930	500	148 억	539081	N	N	581	N	00	Y
99	20240612	151011	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15370	700	2	4.77	7250556300	470300	36.17	14950	15820	14950	19070	10270	14670	15418.93	1.81	-14582	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4575	-465.76	8.49	12	1.58	-33.00	1811.00	16314	20230911	-5.79	7482	20230605	105.43	16210	-5.18	20240228	8250	86.30	20240417	78500	-80.42	20230911	8250	86.30	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
100	20240612	141003	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15250	580	2	3.95	6555080400	424922	32.68	14950	15820	14950	19070	10270	14670	15428.85	1.81	-15504	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4539	-462.12	8.42	12	1.43	-33.00	1811.00	16314	20230911	-6.52	7482	20230605	103.82	16210	-5.92	20240228	8250	84.85	20240417	78500	-80.57	20230911	8250	84.85	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
101	20240612	131005	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15800	1130	2	7.70	5874512160	380750	29.28	14950	15820	14950	19070	10270	14670	15431.37	1.81	-14769	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4703	-478.79	8.72	12	1.28	-33.00	1811.00	16314	20230911	-3.15	7482	20230605	111.17	16210	-2.53	20240228	8250	91.52	20240417	78500	-79.87	20230911	8250	91.52	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
102	20240612	121003	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15700	1030	2	7.02	4986909600	324605	24.96	14950	15700	14950	19070	10270	14670	15365.77	1.81	-14365	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4673	-475.76	8.67	12	1.09	-33.00	1811.00	16314	20230911	-3.76	7482	20230605	109.84	16210	-3.15	20240228	8250	90.30	20240417	78500	-80.00	20230911	8250	90.30	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
103	20240612	111002	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15560	890	2	6.07	3667436580	240472	18.49	14950	15560	14950	19070	10270	14670	15254.12	1.81	-13505	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4631	-471.52	8.59	12	0.81	-33.00	1811.00	16314	20230911	-4.62	7482	20230605	107.97	16210	-4.01	20240228	8250	88.61	20240417	78500	-80.18	20230911	8250	88.61	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
104	20240612	101003	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15260	590	2	4.02	1723093420	114189	8.78	14950	15260	14950	19070	10270	14670	15094.63	1.81	-17899	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4542	-462.42	8.43	12	0.38	-33.00	1811.00	16314	20230911	-6.46	7482	20230605	103.96	16210	-5.86	20240228	8250	84.97	20240417	78500	-80.56	20230911	8250	84.97	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
105	20240612	091007	59	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14950	280	2	1.91	258872080	17340	1.33	14950	14950	14950	19070	10270	14670	14950.00	1.81	-1265	15856	15262	14706	14112	13556	15560	14410	149	4400	500	10260	10	1	29764103	4450	-453.03	8.26	12	0.06	-33.00	1811.00	16314	20230911	-8.36	7482	20230605	99.81	16210	-7.77	20240228	8250	81.21	20240417	78500	-80.96	20230911	8250	81.21	20240417	1.66	N	314930	500	148 억	539081	N	N	1537	N	00	Y
106	20240610	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14470	2250	2	18.41	95034332600	6205353	452.01	15320	15880	14250	15880	8560	12220	15315.28	1.94	-119905	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4307	-438.48	7.99	12	20.85	-33.00	1811.00	16314	20230911	-11.30	7440	20230601	94.49	16210	-10.73	20240228	8250	75.39	20240417	78500	-81.57	20230911	8250	75.39	20240417	1.08	N	314930	500	148 억	577692	N	N	183	N	00	N
107	20240610	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14990	2770	2	22.67	92467398680	6030421	439.27	15320	15880	14250	15880	8560	12220	15333.49	1.94	-111140	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4462	-454.24	8.28	12	20.26	-33.00	1811.00	16314	20230911	-8.12	7440	20230601	101.48	16210	-7.53	20240228	8250	81.70	20240417	78500	-80.90	20230911	8250	81.70	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
108	20240610	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14940	2720	2	22.26	86629676760	5642343	411.00	15320	15880	14250	15880	8560	12220	15353.49	1.94	-103713	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4447	-452.73	8.25	12	18.96	-33.00	1811.00	16314	20230911	-8.42	7440	20230601	100.81	16210	-7.83	20240228	8250	81.09	20240417	78500	-80.97	20230911	8250	81.09	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
109	20240610	130955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14840	2620	2	21.44	74230820170	4831355	351.93	15320	15880	14250	15880	8560	12220	15364.39	1.94	-124436	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4417	-449.70	8.19	12	16.23	-33.00	1811.00	16314	20230911	-9.04	7440	20230601	99.46	16210	-8.45	20240228	8250	79.88	20240417	78500	-81.10	20230911	8250	79.88	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
110	20240610	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14910	2690	2	22.01	71216829960	4626056	336.97	15320	15880	14250	15880	8560	12220	15394.72	1.94	-122245	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4438	-451.82	8.23	12	15.54	-33.00	1811.00	16314	20230911	-8.61	7440	20230601	100.40	16210	-8.02	20240228	8250	80.73	20240417	78500	-81.01	20230911	8250	80.73	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
111	20240610	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15110	2890	2	23.65	67148063290	4356824	317.36	15320	15880	14250	15880	8560	12220	15412.16	1.94	-106079	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4497	-457.88	8.34	12	14.64	-33.00	1811.00	16314	20230911	-7.38	7440	20230601	103.09	16210	-6.79	20240228	8250	83.15	20240417	78500	-80.75	20230911	8250	83.15	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
112	20240610	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15140	2920	2	23.90	61672171980	3991552	290.75	15320	15880	14250	15880	8560	12220	15450.67	1.94	-115913	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4506	-458.79	8.36	12	13.41	-33.00	1811.00	16314	20230911	-7.20	7440	20230601	103.49	16210	-6.60	20240228	8250	83.52	20240417	78500	-80.71	20230911	8250	83.52	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
113	20240610	091004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15880	3660	1	29.95	21561368090	1369572	99.76	15320	15880	14770	15880	8560	12220	15743.14	1.94	22862	13113	12666	12003	11556	10893	12890	11780	149	3660	500	8550	10	1	29764103	4727	-481.21	8.77	12	4.60	-33.00	1811.00	16314	20230911	-2.66	7440	20230601	113.44	16210	-2.04	20240228	8250	92.48	20240417	78500	-79.77	20230911	8250	92.48	20240417	1.08	N	314930	500	148 억	577692	N	N	32	N	00	N
114	20240607	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12220	900	2	7.95	16395661930	1360862	107.66	11950	12450	11340	14710	7930	11320	12046.78	2.17	-39632	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3637	-370.30	6.75	12	4.57	-33.00	1811.00	16314	20230911	-25.10	7378	20230531	65.63	16210	-24.61	20240228	8250	48.12	20240417	78500	-84.43	20230911	8250	48.12	20240417	1.09	N	314930	500	148 억	645998	N	N	32	N	00	N
115	20240607	151038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12230	910	2	8.04	15994470620	1328034	105.06	11950	12450	11340	14710	7930	11320	12043.72	2.17	-40062	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3640	-370.61	6.75	12	4.46	-33.00	1811.00	16314	20230911	-25.03	7378	20230531	65.76	16210	-24.55	20240228	8250	48.24	20240417	78500	-84.42	20230911	8250	48.24	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
116	20240607	141032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12170	850	2	7.51	14963140230	1243289	98.35	11950	12450	11340	14710	7930	11320	12035.13	2.17	-26395	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3622	-368.79	6.72	12	4.18	-33.00	1811.00	16314	20230911	-25.40	7378	20230531	64.95	16210	-24.92	20240228	8250	47.52	20240417	78500	-84.50	20230911	8250	47.52	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
117	20240607	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12210	890	2	7.86	14215482800	1181872	93.50	11950	12450	11340	14710	7930	11320	12027.94	2.17	-24081	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3634	-370.00	6.74	12	3.97	-33.00	1811.00	16314	20230911	-25.16	7378	20230531	65.49	16210	-24.68	20240228	8250	48.00	20240417	78500	-84.45	20230911	8250	48.00	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
118	20240607	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12040	720	2	6.36	12868111740	1071095	84.73	11950	12450	11340	14710	7930	11320	12013.98	2.17	-43076	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3584	-364.85	6.65	12	3.60	-33.00	1811.00	16314	20230911	-26.20	7378	20230531	63.19	16210	-25.72	20240228	8250	45.94	20240417	78500	-84.66	20230911	8250	45.94	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
119	20240607	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	830	2	7.33	12200422750	1016043	80.38	11950	12450	11340	14710	7930	11320	12007.78	2.17	-50749	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3616	-368.18	6.71	12	3.41	-33.00	1811.00	16314	20230911	-25.52	7378	20230531	64.68	16210	-25.05	20240228	8250	47.27	20240417	78500	-84.52	20230911	8250	47.27	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
120	20240607	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	830	2	7.33	11136236410	927722	73.39	11950	12450	11340	14710	7930	11320	12003.85	2.17	-60356	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3616	-368.18	6.71	12	3.12	-33.00	1811.00	16314	20230911	-25.52	7378	20230531	64.68	16210	-25.05	20240228	8250	47.27	20240417	78500	-84.52	20230911	8250	47.27	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
121	20240607	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	560	2	4.95	7523101380	629913	49.83	11950	12450	11340	14710	7930	11320	11943.08	2.17	-61513	12653	11986	10733	10066	8813	12320	10400	149	3390	500	7920	10	1	29764103	3536	-360.00	6.56	12	2.12	-33.00	1811.00	16314	20230911	-27.18	7378	20230531	61.02	16210	-26.71	20240228	8250	44.00	20240417	78500	-84.87	20230911	8250	44.00	20240417	1.09	N	314930	500	148 억	645998	N	N	29	N	00	N
122	20240605	161028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11320	1700	2	17.67	12695268920	1185345	2824.40	9600	11400	9480	12500	6740	9620	10706.70	1.87	82701	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3369	-343.03	6.25	12	3.98	-33.00	1811.00	16314	20230911	-30.61	7294	20230530	55.20	16210	-30.17	20240228	8250	37.21	20240417	78500	-85.58	20230911	8250	37.21	20240417	1.11	N	314930	500	148 억	555276	N	N	29	N	00	N
123	20240605	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	1640	2	17.05	11069974470	1041503	2481.66	9600	11260	9480	12500	6740	9620	10628.85	1.87	102562	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3351	-341.21	6.22	12	3.50	-33.00	1811.00	16314	20230911	-30.98	7294	20230530	54.37	16210	-30.54	20240228	8250	36.48	20240417	78500	-85.66	20230911	8250	36.48	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
124	20240605	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	990	2	10.29	5379385960	520810	1240.97	9600	10620	9480	12500	6740	9620	10328.88	1.87	58865	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3158	-321.52	5.86	12	1.75	-33.00	1811.00	16314	20230911	-34.96	7294	20230530	45.46	16210	-34.55	20240228	8250	28.61	20240417	78500	-86.48	20230911	8250	28.61	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
125	20240605	131025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	630	2	6.55	3057384140	299282	713.12	9600	10470	9480	12500	6740	9620	10215.73	1.87	32746	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3051	-310.61	5.66	12	1.01	-33.00	1811.00	16314	20230911	-37.17	7294	20230530	40.53	16210	-36.77	20240228	8250	24.24	20240417	78500	-86.94	20230911	8250	24.24	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
126	20240605	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10140	520	2	5.41	2655222800	260224	620.05	9600	10470	9480	12500	6740	9620	10203.60	1.87	28168	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3018	-307.27	5.60	12	0.87	-33.00	1811.00	16314	20230911	-37.84	7294	20230530	39.02	16210	-37.45	20240228	8250	22.91	20240417	78500	-87.08	20230911	8250	22.91	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
127	20240605	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	690	2	7.17	2493765820	244447	582.46	9600	10470	9480	12500	6740	9620	10201.66	1.87	26698	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3069	-312.42	5.69	12	0.82	-33.00	1811.00	16314	20230911	-36.80	7294	20230530	41.35	16210	-36.40	20240228	8250	24.97	20240417	78500	-86.87	20230911	8250	24.97	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
128	20240605	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10260	640	2	6.65	1165347440	115003	274.03	9600	10470	9480	12500	6740	9620	10133.19	1.87	-10592	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	3054	-310.91	5.67	12	0.39	-33.00	1811.00	16314	20230911	-37.11	7294	20230530	40.66	16210	-36.71	20240228	8250	24.36	20240417	78500	-86.93	20230911	8250	24.36	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
129	20240605	091021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	0	3	0.00	33861500	3499	8.34	9600	9750	9480	12500	6740	9620	9677.48	1.87	-429	9973	9796	9523	9346	9073	9885	9435	149	2880	500	6730	10	1	29764103	2863	-291.52	5.31	12	0.01	-33.00	1811.00	16314	20230911	-41.03	7294	20230530	31.89	16210	-40.65	20240228	8250	16.61	20240417	78500	-87.75	20230911	8250	16.61	20240417	1.11	N	314930	500	148 억	555276	N	N	576	N	00	N
130	20240604	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	280	2	3.00	399463860	41967	102.99	9250	9700	9250	12140	6540	9340	9518.52	1.83	11515	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2863	-291.52	5.31	12	0.14	-33.00	1811.00	16314	20230911	-41.03	7149	20230526	34.56	16210	-40.65	20240228	8250	16.61	20240417	78500	-87.75	20230911	8250	16.61	20240417	1.09	N	314930	500	148 억	543776	N	N	576	N	00	N
131	20240604	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	210	2	2.25	369485790	38837	95.31	9250	9700	9250	12140	6540	9340	9513.76	1.83	11182	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2842	-289.39	5.27	12	0.13	-33.00	1811.00	16314	20230911	-41.46	7149	20230526	33.59	16210	-41.09	20240228	8250	15.76	20240417	78500	-87.83	20230911	8250	15.76	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
132	20240604	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	260	2	2.78	288219150	30394	74.59	9250	9650	9250	12140	6540	9340	9482.76	1.83	9353	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2857	-290.91	5.30	12	0.10	-33.00	1811.00	16314	20230911	-41.15	7149	20230526	34.28	16210	-40.78	20240228	8250	16.36	20240417	78500	-87.77	20230911	8250	16.36	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
133	20240604	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	210	2	2.25	188163080	19936	48.93	9250	9600	9250	12140	6540	9340	9438.36	1.83	6492	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2842	-289.39	5.27	12	0.07	-33.00	1811.00	16314	20230911	-41.46	7149	20230526	33.59	16210	-41.09	20240228	8250	15.76	20240417	78500	-87.83	20230911	8250	15.76	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
134	20240604	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	90	2	0.96	105452020	11231	27.56	9250	9500	9250	12140	6540	9340	9389.37	1.83	1535	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2807	-285.76	5.21	12	0.04	-33.00	1811.00	16314	20230911	-42.20	7149	20230526	31.91	16210	-41.83	20240228	8250	14.30	20240417	78500	-87.99	20230911	8250	14.30	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
135	20240604	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	40	2	0.43	70883210	7554	18.54	9250	9500	9250	12140	6540	9340	9383.53	1.83	-7	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2792	-284.24	5.18	12	0.03	-33.00	1811.00	16314	20230911	-42.50	7149	20230526	31.21	16210	-42.13	20240228	8250	13.70	20240417	78500	-88.05	20230911	8250	13.70	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
136	20240604	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	20	2	0.21	49822500	5308	13.03	9250	9500	9250	12140	6540	9340	9386.30	1.83	-342	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2786	-283.64	5.17	12	0.02	-33.00	1811.00	16314	20230911	-42.63	7149	20230526	30.93	16210	-42.26	20240228	8250	13.45	20240417	78500	-88.08	20230911	8250	13.45	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
137	20240604	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	20	2	0.21	5846270	626	1.54	9250	9360	9250	12140	6540	9340	9339.09	1.83	-325	9486	9412	9276	9202	9066	9450	9240	149	2800	500	6530	10	1	29764103	2786	-283.64	5.17	12	0.00	-33.00	1811.00	16314	20230911	-42.63	7149	20230526	30.93	16210	-42.26	20240228	8250	13.45	20240417	78500	-88.08	20230911	8250	13.45	20240417	1.09	N	314930	500	148 억	543776	N	N	60	N	00	N
138	20240603	161000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	120	2	1.30	377091660	40747	175.63	9230	9350	9140	11980	6460	9220	9254.46	1.84	7435	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2780	-283.03	5.16	12	0.14	-33.00	1811.00	16314	20230911	-42.75	7149	20230525	30.65	16210	-42.38	20240228	8250	13.21	20240417	78500	-88.10	20230911	8250	13.21	20240417	1.14	N	314930	500	148 억	546491	N	N	60	N	00	N
139	20240603	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	90	2	0.98	365891990	39543	170.44	9230	9350	9140	11980	6460	9220	9253.02	1.84	6928	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2771	-282.12	5.14	12	0.13	-33.00	1811.00	16314	20230911	-42.93	7149	20230525	30.23	16210	-42.57	20240228	8250	12.85	20240417	78500	-88.14	20230911	8250	12.85	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
140	20240603	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	110	2	1.19	292610970	31669	136.50	9230	9350	9140	11980	6460	9220	9239.67	1.84	6213	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2777	-282.73	5.15	12	0.11	-33.00	1811.00	16314	20230911	-42.81	7149	20230525	30.51	16210	-42.44	20240228	8250	13.09	20240417	78500	-88.11	20230911	8250	13.09	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
141	20240603	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	20	2	0.22	219601540	23807	102.62	9230	9330	9150	11980	6460	9220	9224.24	1.84	3192	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2750	-280.00	5.10	12	0.08	-33.00	1811.00	16314	20230911	-43.36	7149	20230525	29.25	16210	-43.00	20240228	8250	12.00	20240417	78500	-88.23	20230911	8250	12.00	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
142	20240603	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-10	5	-0.11	157924950	17124	73.81	9230	9330	9150	11980	6460	9220	9222.43	1.84	1540	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2741	-279.09	5.09	12	0.06	-33.00	1811.00	16314	20230911	-43.55	7149	20230525	28.83	16210	-43.18	20240228	8250	11.64	20240417	78500	-88.27	20230911	8250	11.64	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
143	20240603	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-60	5	-0.65	141456310	15333	66.09	9230	9330	9150	11980	6460	9220	9225.61	1.84	1929	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2726	-277.58	5.06	12	0.05	-33.00	1811.00	16314	20230911	-43.85	7149	20230525	28.13	16210	-43.49	20240228	8250	11.03	20240417	78500	-88.33	20230911	8250	11.03	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
144	20240603	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	90	2	0.98	85452990	9259	39.91	9230	9330	9190	11980	6460	9220	9229.18	1.84	3527	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2771	-282.12	5.14	12	0.03	-33.00	1811.00	16314	20230911	-42.93	7149	20230525	30.23	16210	-42.57	20240228	8250	12.85	20240417	78500	-88.14	20230911	8250	12.85	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N
145	20240603	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	10	2	0.11	26866260	2910	12.54	9230	9260	9210	11980	6460	9220	9232.39	1.84	1366	9653	9436	9283	9066	8913	9545	9175	149	2760	500	6450	10	1	29764103	2747	-279.70	5.10	12	0.01	-33.00	1811.00	16314	20230911	-43.42	7149	20230525	29.11	16210	-43.06	20240228	8250	11.88	20240417	78500	-88.24	20230911	8250	11.88	20240417	1.14	N	314930	500	148 억	546491	N	N	0	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History