KissMeData/058110/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20240531	160602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	0	3	0.00	136951735	56418	37.17	2430	2460	2415	3145	1695	2420	2427.45	1.45	-3557	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.35	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2350	2.98	20240530	6270	-61.40	20231207	2165	11.78	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
3	20240531	150557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	15	2	0.62	120548660	49664	32.72	2430	2460	2415	3145	1695	2420	2427.28	1.45	-2359	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	391	-2.43	0.72	12	0.31	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2350	3.62	20240530	6270	-61.16	20231207	2165	12.47	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
4	20240531	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	0	3	0.00	100189925	41268	27.19	2430	2460	2415	3145	1695	2420	2427.79	1.45	-3477	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.26	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2350	2.98	20240530	6270	-61.40	20231207	2165	11.78	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
5	20240531	130603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	10	2	0.41	95651965	39400	25.96	2430	2460	2415	3145	1695	2420	2427.71	1.45	-4110	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	390	-2.42	0.72	12	0.25	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2350	3.40	20240530	6270	-61.24	20231207	2165	12.24	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
6	20240531	120605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	10	2	0.41	95430645	39309	25.90	2430	2460	2415	3145	1695	2420	2427.70	1.45	-4113	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	390	-2.42	0.72	12	0.24	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2350	3.40	20240530	6270	-61.24	20231207	2165	12.24	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
7	20240531	110601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	5	2	0.21	90246465	37168	24.49	2430	2460	2420	3145	1695	2420	2428.07	1.45	-4259	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	389	-2.42	0.72	12	0.23	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2350	3.19	20240530	6270	-61.32	20231207	2165	12.01	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
8	20240531	100603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	20	2	0.83	25543190	10460	6.89	2430	2460	2420	3145	1695	2420	2441.99	1.45	1029	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	392	-2.43	0.72	12	0.07	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2350	3.83	20240530	6270	-61.08	20231207	2165	12.70	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
9	20240531	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	30	2	1.24	10701635	4390	2.89	2430	2450	2420	3145	1695	2420	2437.73	1.45	1024	2506	2462	2406	2362	2306	2485	2385	80	725	500	1500	5	1	16050530	393	-2.44	0.73	12	0.03	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2350	4.26	20240530	6270	-60.93	20231207	2165	13.16	20231024	3.93	N	058110	500	80 억	233384	N	N	N	N
10	20240530	160558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-45	5	-1.83	361166050	150443	220.11	2415	2450	2350	3200	1730	2465	2400.68	1.40	6996	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	388	-2.41	0.72	12	0.94	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2350	2.98	20240530	6270	-61.40	20231207	2165	11.78	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
11	20240530	150559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-55	5	-2.23	356840310	148650	217.49	2415	2450	2350	3200	1730	2465	2400.54	1.40	7514	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	387	-2.40	0.71	12	0.93	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2350	2.55	20240530	6270	-61.56	20231207	2165	11.32	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
12	20240530	140600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-65	5	-2.64	244334545	101631	148.69	2415	2450	2350	3200	1730	2465	2404.13	1.40	6891	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	385	-2.39	0.71	12	0.63	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2350	2.13	20240530	6270	-61.72	20231207	2165	10.85	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
13	20240530	130600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-60	5	-2.43	235568990	97980	143.35	2415	2450	2350	3200	1730	2465	2404.26	1.40	6680	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	386	-2.40	0.71	12	0.61	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2350	2.34	20240530	6270	-61.64	20231207	2165	11.09	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
14	20240530	120559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-70	5	-2.84	200794870	83508	122.18	2415	2450	2350	3200	1730	2465	2404.50	1.40	5442	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	384	-2.39	0.71	12	0.52	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2350	1.91	20240530	6270	-61.80	20231207	2165	10.62	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
15	20240530	110559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-40	5	-1.62	106561080	44049	64.45	2415	2450	2400	3200	1730	2465	2419.15	1.40	4291	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	389	-2.42	0.72	12	0.27	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2400	1.04	20240530	6270	-61.32	20231207	2165	12.01	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
16	20240530	100600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-45	5	-1.83	80166035	33138	48.48	2415	2450	2400	3200	1730	2465	2419.16	1.40	-1503	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	388	-2.41	0.72	12	0.21	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2400	0.83	20240530	6270	-61.40	20231207	2165	11.78	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
17	20240530	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-65	5	-2.64	44631825	18483	27.04	2415	2435	2400	3200	1730	2465	2414.75	1.40	978	2565	2515	2470	2420	2375	2492	2397	80	735	500	1520	5	1	16050530	385	-2.39	0.71	12	0.12	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2400	0.00	20240530	6270	-61.72	20231207	2165	10.85	20231024	3.85	N	058110	500	80 억	225029	N	N	N	N
18	20240529	160555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-50	5	-1.99	166437500	67835	65.06	2515	2520	2425	3265	1765	2515	2453.56	1.45	-8314	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.42	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2425	1.65	20240529	6270	-60.69	20231207	2165	13.86	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
19	20240529	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-80	5	-3.18	149573555	60906	58.41	2515	2520	2435	3265	1765	2515	2455.81	1.45	-7134	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	391	-2.43	0.72	12	0.38	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2435	0.00	20240529	6270	-61.16	20231207	2165	12.47	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
20	20240529	140553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-55	5	-2.19	119549790	48647	46.65	2515	2520	2440	3265	1765	2515	2457.50	1.45	-558	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	395	-2.45	0.73	12	0.30	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2440	0.82	20240529	6270	-60.77	20231207	2165	13.63	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
21	20240529	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-75	5	-2.98	112344745	45708	43.84	2515	2520	2440	3265	1765	2515	2457.88	1.45	-553	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	392	-2.43	0.72	12	0.28	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2440	0.00	20240529	6270	-61.08	20231207	2165	12.70	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
22	20240529	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	-60	5	-2.39	98577830	40081	38.44	2515	2520	2440	3265	1765	2515	2459.47	1.45	5	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	394	-2.45	0.73	12	0.25	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2440	0.61	20240529	6270	-60.85	20231207	2165	13.39	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
23	20240529	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-50	5	-1.99	58703815	23798	22.82	2515	2520	2450	3265	1765	2515	2466.75	1.45	957	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.15	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2450	0.61	20240529	6270	-60.69	20231207	2165	13.86	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
24	20240529	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-45	5	-1.79	17484510	7038	6.75	2515	2520	2470	3265	1765	2515	2484.30	1.45	-3212	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.04	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2450	0.82	20240527	6270	-60.61	20231207	2165	14.09	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
25	20240529	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	5	2	0.20	1673650	666	0.64	2515	2520	2505	3265	1765	2515	2512.99	1.45	-84	2605	2560	2505	2460	2405	2532	2432	80	750	500	1550	5	1	16050530	404	-2.51	0.75	12	0.00	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2450	2.86	20240527	6270	-59.81	20231207	2165	16.40	20231024	3.97	N	058110	500	80 억	233335	N	N	N	N
26	20240528	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-15	5	-0.59	258679065	104090	105.35	2530	2550	2450	3285	1775	2530	2485.15	1.52	-7856	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	404	-2.50	0.74	12	0.65	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2450	2.65	20240528	6270	-59.89	20231207	2165	16.17	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
27	20240528	150554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-45	5	-1.78	233337000	93980	95.12	2530	2550	2450	3285	1775	2530	2482.84	1.52	-6450	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	399	-2.48	0.74	12	0.59	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2450	1.43	20240528	6270	-60.37	20231207	2165	14.78	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
28	20240528	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-50	5	-1.98	139393905	55906	56.59	2530	2550	2450	3285	1775	2530	2493.36	1.52	-8135	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	398	-2.47	0.73	12	0.35	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2450	1.22	20240528	6270	-60.45	20231207	2165	14.55	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
29	20240528	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	-35	5	-1.38	127171310	50969	51.59	2530	2550	2450	3285	1775	2530	2495.07	1.52	-7039	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	400	-2.49	0.74	12	0.32	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2450	1.84	20240528	6270	-60.21	20231207	2165	15.24	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
30	20240528	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-40	5	-1.58	96222470	38429	38.90	2530	2550	2480	3285	1775	2530	2503.90	1.52	-6795	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	400	-2.48	0.74	12	0.24	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2450	1.63	20240527	6270	-60.29	20231207	2165	15.01	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
31	20240528	110539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-45	5	-1.78	65033430	25885	26.20	2530	2550	2485	3285	1775	2530	2512.40	1.52	-10605	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	399	-2.48	0.74	12	0.16	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2450	1.43	20240527	6270	-60.37	20231207	2165	14.78	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
32	20240528	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-20	5	-0.79	48280730	19176	19.41	2530	2550	2505	3285	1775	2530	2517.77	1.52	-7955	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	403	-2.50	0.74	12	0.12	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2450	2.45	20240527	6270	-59.97	20231207	2165	15.94	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
33	20240528	090553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-5	5	-0.20	10999980	4348	4.40	2530	2550	2525	3285	1775	2530	2529.89	1.52	-3560	2616	2572	2511	2467	2406	2595	2490	80	755	500	1560	5	1	16050530	405	-2.51	0.75	12	0.03	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2450	3.06	20240527	6270	-59.73	20231207	2165	16.63	20231024	4.02	N	058110	500	80 억	244077	N	N	N	N
34	20240527	160542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	55	2	2.22	245405675	98657	80.78	2500	2555	2450	3215	1735	2475	2486.86	1.51	2198	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	406	-2.52	0.75	12	0.61	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2450	3.27	20240527	6270	-59.65	20231207	2165	16.86	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
35	20240527	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	45	2	1.82	227160775	91418	74.85	2500	2555	2450	3215	1735	2475	2484.86	1.51	2057	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	404	-2.51	0.75	12	0.57	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2450	2.86	20240527	6270	-59.81	20231207	2165	16.40	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
36	20240527	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	30	2	1.21	215029810	86578	70.89	2500	2555	2450	3215	1735	2475	2483.65	1.51	1082	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	402	-2.50	0.74	12	0.54	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2450	2.24	20240527	6270	-60.05	20231207	2165	15.70	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
37	20240527	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	30	2	1.21	210898720	84929	69.54	2500	2555	2450	3215	1735	2475	2483.24	1.51	484	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	402	-2.50	0.74	12	0.53	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2450	2.24	20240527	6270	-60.05	20231207	2165	15.70	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
38	20240527	120551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	15	2	0.61	205138155	82623	67.65	2500	2555	2450	3215	1735	2475	2482.82	1.51	-666	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	400	-2.48	0.74	12	0.51	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2450	1.63	20240527	6270	-60.29	20231207	2165	15.01	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
39	20240527	110551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-10	5	-0.40	71700820	29066	23.80	2500	2500	2450	3215	1735	2475	2466.83	1.51	-2775	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	396	-2.46	0.73	12	0.18	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2450	0.61	20240527	6270	-60.69	20231207	2165	13.86	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
40	20240527	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	20	2	0.81	49726450	20153	16.50	2500	2500	2460	3215	1735	2475	2467.45	1.51	-3867	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	400	-2.49	0.74	12	0.13	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2460	1.42	20240527	6270	-60.21	20231207	2165	15.24	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
41	20240527	090550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	5	2	0.20	30438835	12344	10.11	2500	2500	2460	3215	1735	2475	2465.88	1.51	-797	2561	2517	2491	2447	2421	2505	2435	80	740	500	1530	5	1	16050530	398	-2.47	0.73	12	0.08	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2460	0.81	20240527	6270	-60.45	20231207	2165	14.55	20231024	4.09	N	058110	500	80 억	242780	N	N	N	N
42	20240524	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-70	5	-2.75	303961110	122029	212.69	2515	2535	2465	3305	1785	2545	2490.92	1.57	-9198	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	397	-2.47	0.73	12	0.76	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2465	0.41	20240524	6270	-60.53	20231207	2165	14.32	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
43	20240524	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-75	5	-2.95	279837200	112277	195.69	2515	2535	2465	3305	1785	2545	2492.38	1.57	-7489	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	396	-2.46	0.73	12	0.70	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2465	0.20	20240524	6270	-60.61	20231207	2165	14.09	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
44	20240524	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-65	5	-2.55	131665455	52572	91.63	2515	2535	2480	3305	1785	2545	2504.48	1.57	-3955	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	398	-2.47	0.73	12	0.33	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2480	0.00	20240524	6270	-60.45	20231207	2165	14.55	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
45	20240524	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-60	5	-2.36	121477050	48477	84.49	2515	2535	2480	3305	1785	2545	2505.87	1.57	-3753	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	399	-2.48	0.74	12	0.30	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2480	0.20	20240524	6270	-60.37	20231207	2165	14.78	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
46	20240524	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-40	5	-1.57	86149615	34313	59.80	2515	2535	2500	3305	1785	2545	2510.70	1.57	-2905	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	402	-2.50	0.74	12	0.21	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2500	0.20	20240524	6270	-60.05	20231207	2165	15.70	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
47	20240524	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-45	5	-1.77	65267065	25986	45.29	2515	2535	2500	3305	1785	2545	2511.62	1.57	-2785	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	401	-2.49	0.74	12	0.16	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2500	0.00	20240524	6270	-60.13	20231207	2165	15.47	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
48	20240524	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-10	5	-0.39	26389740	10484	18.27	2515	2535	2510	3305	1785	2545	2517.14	1.57	-1471	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	407	-2.52	0.75	12	0.07	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2500	1.40	20240523	6270	-59.57	20231207	2165	17.09	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
49	20240524	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-25	5	-0.98	4759610	1889	3.29	2515	2525	2515	3305	1785	2545	2519.65	1.57	150	2621	2582	2541	2502	2461	2562	2482	80	760	500	1570	5	1	16050530	404	-2.51	0.75	12	0.01	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2500	0.80	20240523	6270	-59.81	20231207	2165	16.40	20231024	4.14	N	058110	500	80 억	251440	N	N	N	N
50	20240523	160519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-5	5	-0.20	143794510	56864	47.75	2550	2580	2500	3315	1785	2550	2528.74	1.57	-616	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	408	-2.53	0.75	12	0.35	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2500	1.80	20240523	6270	-59.41	20231207	2165	17.55	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
51	20240523	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-15	5	-0.59	134687055	53279	44.74	2550	2580	2500	3315	1785	2550	2527.96	1.57	-147	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	407	-2.52	0.75	12	0.33	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2500	1.40	20240523	6270	-59.57	20231207	2165	17.09	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
52	20240523	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-15	5	-0.59	119449615	47236	39.66	2550	2580	2500	3315	1785	2550	2528.78	1.57	-3033	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	407	-2.52	0.75	12	0.29	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2500	1.40	20240523	6270	-59.57	20231207	2165	17.09	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
53	20240523	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	-10	5	-0.39	100377830	39666	33.31	2550	2580	2500	3315	1785	2550	2530.58	1.57	-3326	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	408	-2.53	0.75	12	0.25	-1004.00	3378.00	6270	20231207	-59.49	2165	20231024	17.32	4120	-38.35	20240222	2500	1.60	20240523	6270	-59.49	20231207	2165	17.32	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
54	20240523	120520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-35	5	-1.37	88829130	35097	29.47	2550	2580	2500	3315	1785	2550	2530.96	1.57	-3346	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	404	-2.50	0.74	12	0.22	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2500	0.60	20240523	6270	-59.89	20231207	2165	16.17	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
55	20240523	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	-20	5	-0.78	50801670	19994	16.79	2550	2580	2510	3315	1785	2550	2540.85	1.57	-2156	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	406	-2.52	0.75	12	0.12	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2510	0.80	20240523	6270	-59.65	20231207	2165	16.86	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
56	20240523	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	20	2	0.78	40006630	15735	13.21	2550	2580	2510	3315	1785	2550	2542.52	1.57	-2392	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	412	-2.56	0.76	12	0.10	-1004.00	3378.00	6270	20231207	-59.01	2165	20231024	18.71	4120	-37.62	20240222	2510	2.39	20240523	6270	-59.01	20231207	2165	18.71	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
57	20240523	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	-10	5	-0.39	7259330	2851	2.39	2550	2560	2535	3315	1785	2550	2546.24	1.57	-1978	2710	2630	2590	2510	2470	2610	2490	80	765	500	1580	5	1	16050530	408	-2.53	0.75	12	0.02	-1004.00	3378.00	6270	20231207	-59.49	2165	20231024	17.32	4120	-38.35	20240222	2535	0.20	20240523	6270	-59.49	20231207	2165	17.32	20231024	4.16	N	058110	500	80 억	252081	N	N	N	N
58	20240522	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	-75	5	-2.86	307830565	118472	235.23	2625	2670	2550	3410	1840	2625	2598.52	1.74	-27645	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	409	-2.54	0.75	12	0.74	-1004.00	3378.00	6270	20231207	-59.33	2165	20231024	17.78	4120	-38.11	20240222	2550	0.00	20240522	6270	-59.33	20231207	2165	17.78	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
59	20240522	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-25	5	-0.95	294438960	113229	224.82	2625	2670	2550	3410	1840	2625	2600.38	1.74	-26922	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	417	-2.59	0.77	12	0.71	-1004.00	3378.00	6270	20231207	-58.53	2165	20231024	20.09	4120	-36.89	20240222	2550	1.96	20240522	6270	-58.53	20231207	2165	20.09	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
60	20240522	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-5	5	-0.19	96224015	36778	73.02	2625	2670	2605	3410	1840	2625	2616.35	1.74	-15775	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	421	-2.61	0.78	12	0.23	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2570	1.95	20240415	6270	-58.21	20231207	2165	21.02	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
61	20240522	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-10	5	-0.38	81477455	31131	61.81	2625	2670	2605	3410	1840	2625	2617.25	1.74	-13431	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	420	-2.60	0.77	12	0.19	-1004.00	3378.00	6270	20231207	-58.29	2165	20231024	20.79	4120	-36.53	20240222	2570	1.75	20240415	6270	-58.29	20231207	2165	20.79	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
62	20240522	120517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-10	5	-0.38	72482525	27688	54.97	2625	2670	2605	3410	1840	2625	2617.83	1.74	-11415	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	420	-2.60	0.77	12	0.17	-1004.00	3378.00	6270	20231207	-58.29	2165	20231024	20.79	4120	-36.53	20240222	2570	1.75	20240415	6270	-58.29	20231207	2165	20.79	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
63	20240522	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-5	5	-0.19	62312460	23798	47.25	2625	2670	2605	3410	1840	2625	2618.39	1.74	-10281	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	421	-2.61	0.78	12	0.15	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2570	1.95	20240415	6270	-58.21	20231207	2165	21.02	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
64	20240522	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	15	2	0.57	40657200	15525	30.82	2625	2670	2605	3410	1840	2625	2618.82	1.74	-9337	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	424	-2.63	0.78	12	0.10	-1004.00	3378.00	6270	20231207	-57.89	2165	20231024	21.94	4120	-35.92	20240222	2570	2.72	20240415	6270	-57.89	20231207	2165	21.94	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
65	20240522	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-5	5	-0.19	6562265	2499	4.96	2625	2630	2620	3410	1840	2625	2625.96	1.74	-1449	2735	2680	2650	2595	2565	2665	2580	80	785	500	1620	5	1	16050530	421	-2.61	0.78	12	0.02	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2570	1.95	20240415	6270	-58.21	20231207	2165	21.02	20231024	4.17	N	058110	500	80 억	278814	N	N	N	N
66	20240521	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	-60	5	-2.23	133041870	50245	40.76	2675	2705	2620	3490	1880	2685	2647.90	1.88	-21649	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	421	-2.61	0.78	12	0.31	-1004.00	3378.00	6270	20231207	-58.13	2165	20231024	21.25	4120	-36.29	20240222	2570	2.14	20240415	6270	-58.13	20231207	2165	21.25	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
67	20240521	150520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	-60	5	-2.23	121878860	45990	37.31	2675	2705	2625	3490	1880	2685	2650.12	1.88	-20699	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	421	-2.61	0.78	12	0.29	-1004.00	3378.00	6270	20231207	-58.13	2165	20231024	21.25	4120	-36.29	20240222	2570	2.14	20240415	6270	-58.13	20231207	2165	21.25	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
68	20240521	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	-35	5	-1.30	108999460	41093	33.34	2675	2705	2630	3490	1880	2685	2652.51	1.88	-19904	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	425	-2.64	0.78	12	0.26	-1004.00	3378.00	6270	20231207	-57.74	2165	20231024	22.40	4120	-35.68	20240222	2570	3.11	20240415	6270	-57.74	20231207	2165	22.40	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
69	20240521	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-55	5	-2.05	102611975	38673	31.38	2675	2705	2630	3490	1880	2685	2653.32	1.88	-18932	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	422	-2.62	0.78	12	0.24	-1004.00	3378.00	6270	20231207	-58.05	2165	20231024	21.48	4120	-36.17	20240222	2570	2.33	20240415	6270	-58.05	20231207	2165	21.48	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
70	20240521	120519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-50	5	-1.86	91078550	34291	27.82	2675	2705	2630	3490	1880	2685	2656.05	1.88	-18021	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	423	-2.62	0.78	12	0.21	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2570	2.53	20240415	6270	-57.97	20231207	2165	21.71	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
71	20240521	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-40	5	-1.49	70344110	26452	21.46	2675	2705	2630	3490	1880	2685	2659.31	1.88	-12684	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	425	-2.63	0.78	12	0.16	-1004.00	3378.00	6270	20231207	-57.81	2165	20231024	22.17	4120	-35.80	20240222	2570	2.92	20240415	6270	-57.81	20231207	2165	22.17	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
72	20240521	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-40	5	-1.49	55985940	21009	17.04	2675	2705	2645	3490	1880	2685	2664.86	1.88	-10188	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	425	-2.63	0.78	12	0.13	-1004.00	3378.00	6270	20231207	-57.81	2165	20231024	22.17	4120	-35.80	20240222	2570	2.92	20240415	6270	-57.81	20231207	2165	22.17	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
73	20240521	090515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-5	5	-0.19	5571790	2069	1.68	2675	2705	2675	3490	1880	2685	2692.99	1.88	-762	2801	2742	2691	2632	2581	2740	2630	80	805	500	1660	5	1	16050530	430	-2.67	0.79	12	0.01	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.16	N	058110	500	80 억	301645	N	N	N	N
74	20240517	160518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-50	5	-1.83	111040140	41372	38.17	2735	2735	2670	3555	1915	2735	2683.94	1.92	-3184	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	431	-2.67	0.79	12	0.26	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
75	20240517	150521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-25	5	-0.91	105071185	39153	36.12	2735	2735	2670	3555	1915	2735	2683.60	1.92	-2342	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	435	-2.70	0.80	12	0.24	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
76	20240517	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-55	5	-2.01	89786805	33473	30.88	2735	2735	2670	3555	1915	2735	2682.37	1.92	-659	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	430	-2.67	0.79	12	0.21	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
77	20240517	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-60	5	-2.19	77714410	28953	26.71	2735	2735	2670	3555	1915	2735	2684.16	1.92	585	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	429	-2.66	0.79	12	0.18	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
78	20240517	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-50	5	-1.83	68817265	25642	23.65	2735	2735	2670	3555	1915	2735	2683.77	1.92	1516	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	431	-2.67	0.79	12	0.16	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
79	20240517	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-50	5	-1.83	54386955	20243	18.67	2735	2735	2670	3555	1915	2735	2686.70	1.92	1668	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	431	-2.67	0.79	12	0.13	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
80	20240517	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-50	5	-1.83	27132920	10097	9.31	2735	2735	2670	3555	1915	2735	2687.23	1.92	-815	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	431	-2.67	0.79	12	0.06	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
81	20240517	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-35	5	-1.28	2483510	918	0.85	2735	2735	2695	3555	1915	2735	2705.35	1.92	-28	2795	2765	2710	2680	2625	2780	2695	80	820	500	1690	5	1	16050530	433	-2.69	0.80	12	0.01	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.20	N	058110	500	80 억	308134	N	N	N	N
82	20240516	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	60	2	2.24	289197410	107194	183.85	2700	2740	2655	3475	1875	2675	2697.82	1.91	744	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	439	-2.72	0.81	12	0.67	-1004.00	3378.00	6270	20231207	-56.38	2165	20231024	26.33	4120	-33.62	20240222	2570	6.42	20240415	6270	-56.38	20231207	2165	26.33	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
83	20240516	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-10	5	-0.37	175309035	65107	111.67	2700	2730	2665	3475	1875	2675	2692.63	1.91	11060	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	428	-2.65	0.79	12	0.41	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
84	20240516	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	0	3	0.00	152448225	56544	96.98	2700	2730	2670	3475	1875	2675	2696.10	1.91	14892	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	429	-2.66	0.79	12	0.35	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
85	20240516	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	10	2	0.37	137833385	51085	87.62	2700	2730	2675	3475	1875	2675	2698.12	1.91	16053	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	431	-2.67	0.79	12	0.32	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
86	20240516	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	30	2	1.12	96987730	35860	61.50	2700	2730	2680	3475	1875	2675	2704.62	1.91	12986	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	434	-2.69	0.80	12	0.22	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
87	20240516	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	25	2	0.93	78101335	28866	49.51	2700	2730	2680	3475	1875	2675	2705.65	1.91	11992	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	433	-2.69	0.80	12	0.18	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
88	20240516	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	25	2	0.93	63123635	23317	39.99	2700	2730	2680	3475	1875	2675	2707.19	1.91	11410	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	433	-2.69	0.80	12	0.15	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
89	20240516	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	40	2	1.50	8210250	3032	5.20	2700	2715	2700	3475	1875	2675	2707.87	1.91	1448	2748	2711	2673	2636	2598	2730	2655	80	800	500	1650	5	1	16050530	436	-2.70	0.80	12	0.02	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.21	N	058110	500	80 억	307347	N	N	N	N
90	20240514	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	35	2	1.33	150625875	56331	49.75	2640	2710	2635	3430	1850	2640	2673.92	1.78	21722	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	429	-2.66	0.79	12	0.35	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
91	20240514	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	45	2	1.70	122266740	45747	40.40	2640	2710	2635	3430	1850	2640	2672.67	1.78	16050	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	431	-2.67	0.79	12	0.29	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
92	20240514	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	10	2	0.38	59056950	22244	19.64	2640	2685	2635	3430	1850	2640	2654.96	1.78	8827	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	425	-2.64	0.78	12	0.14	-1004.00	3378.00	6270	20231207	-57.74	2165	20231024	22.40	4120	-35.68	20240222	2570	3.11	20240415	6270	-57.74	20231207	2165	22.40	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
93	20240514	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	15	2	0.57	48387595	18223	16.09	2640	2685	2635	3430	1850	2640	2655.30	1.78	7441	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	426	-2.64	0.79	12	0.11	-1004.00	3378.00	6270	20231207	-57.66	2165	20231024	22.63	4120	-35.56	20240222	2570	3.31	20240415	6270	-57.66	20231207	2165	22.63	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
94	20240514	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	25	2	0.95	41587785	15665	13.83	2640	2685	2635	3430	1850	2640	2654.82	1.78	6939	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	428	-2.65	0.79	12	0.10	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
95	20240514	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	40	2	1.52	38522995	14520	12.82	2640	2685	2635	3430	1850	2640	2653.10	1.78	7658	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	430	-2.67	0.79	12	0.09	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
96	20240514	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	25	2	0.95	33056200	12476	11.02	2640	2685	2635	3430	1850	2640	2649.58	1.78	7725	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	428	-2.65	0.79	12	0.08	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
97	20240514	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	0	3	0.00	4324315	1638	1.45	2640	2640	2635	3430	1850	2640	2640.00	1.78	1111	2766	2702	2661	2597	2556	2682	2577	80	790	500	1630	5	1	16050530	424	-2.63	0.78	12	0.01	-1004.00	3378.00	6270	20231207	-57.89	2165	20231024	21.94	4120	-35.92	20240222	2570	2.72	20240415	6270	-57.89	20231207	2165	21.94	20231024	4.20	N	058110	500	80 억	285668	N	N	N	N
98	20240513	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-75	5	-2.76	298592745	112400	164.32	2715	2725	2620	3525	1905	2715	2656.82	1.92	-18540	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	424	-2.63	0.78	12	0.70	-1004.00	3378.00	6270	20231207	-57.89	2165	20231024	21.94	4120	-35.92	20240222	2570	2.72	20240415	6270	-57.89	20231207	2165	21.94	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
99	20240513	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-60	5	-2.21	278244180	104698	153.06	2715	2725	2620	3525	1905	2715	2657.59	1.92	-16113	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	426	-2.64	0.79	12	0.65	-1004.00	3378.00	6270	20231207	-57.66	2165	20231024	22.63	4120	-35.56	20240222	2570	3.31	20240415	6270	-57.66	20231207	2165	22.63	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
100	20240513	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-80	5	-2.95	166943280	62532	91.42	2715	2725	2635	3525	1905	2715	2669.73	1.92	-15434	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	423	-2.62	0.78	12	0.39	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2570	2.53	20240415	6270	-57.97	20231207	2165	21.71	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
101	20240513	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	-65	5	-2.39	130576845	48783	71.32	2715	2725	2650	3525	1905	2715	2676.69	1.92	-13323	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	425	-2.64	0.78	12	0.30	-1004.00	3378.00	6270	20231207	-57.74	2165	20231024	22.40	4120	-35.68	20240222	2570	3.11	20240415	6270	-57.74	20231207	2165	22.40	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
102	20240513	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-50	5	-1.84	114932400	42894	62.71	2715	2725	2655	3525	1905	2715	2679.45	1.92	-12750	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	428	-2.65	0.79	12	0.27	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
103	20240513	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-40	5	-1.47	83461990	31079	45.44	2715	2725	2670	3525	1905	2715	2685.48	1.92	-14316	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	429	-2.66	0.79	12	0.19	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
104	20240513	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-30	5	-1.10	31106370	11527	16.85	2715	2725	2685	3525	1905	2715	2698.57	1.92	-3768	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	431	-2.67	0.79	12	0.07	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
105	20240513	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-5	5	-0.18	4147395	1529	2.24	2715	2715	2710	3525	1905	2715	2712.49	1.92	-1285	2795	2755	2720	2680	2645	2737	2662	80	810	500	1680	5	1	16050530	435	-2.70	0.80	12	0.01	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.19	N	058110	500	80 억	308334	N	N	N	N
106	20240510	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	15	2	0.56	182736760	67572	71.24	2760	2760	2685	3510	1890	2700	2704.32	1.98	-9289	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.42	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
107	20240510	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-5	5	-0.19	166286065	61510	64.85	2760	2760	2685	3510	1890	2700	2703.40	1.98	-6854	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	433	-2.68	0.80	12	0.38	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
108	20240510	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-5	5	-0.19	99578935	36765	38.76	2760	2760	2685	3510	1890	2700	2708.53	1.98	-5382	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	433	-2.68	0.80	12	0.23	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
109	20240510	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	0	3	0.00	95564975	35276	37.19	2760	2760	2685	3510	1890	2700	2709.06	1.98	-4567	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	433	-2.69	0.80	12	0.22	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
110	20240510	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	0	3	0.00	88896365	32803	34.59	2760	2760	2685	3510	1890	2700	2710.01	1.98	-4491	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	433	-2.69	0.80	12	0.20	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
111	20240510	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	5	2	0.19	71356150	26306	27.74	2760	2760	2685	3510	1890	2700	2712.54	1.98	-3071	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	434	-2.69	0.80	12	0.16	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
112	20240510	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	15	2	0.56	45182045	16652	17.56	2760	2760	2685	3510	1890	2700	2713.31	1.98	538	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.10	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
113	20240510	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	30	2	1.11	5511075	2012	2.12	2760	2760	2725	3510	1890	2700	2739.10	1.98	108	2833	2766	2723	2656	2613	2745	2635	80	810	500	1670	5	1	16050530	438	-2.72	0.81	12	0.01	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.23	N	058110	500	80 억	317623	N	N	N	N
114	20240509	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-45	5	-1.64	257174420	94810	236.12	2745	2790	2680	3565	1925	2745	2712.52	2.11	-19977	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	433	-2.69	0.80	12	0.59	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
115	20240509	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-45	5	-1.64	252318370	93009	231.63	2745	2790	2680	3565	1925	2745	2712.84	2.11	-19727	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	433	-2.69	0.80	12	0.58	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
116	20240509	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-55	5	-2.00	142350765	52329	130.32	2745	2790	2690	3565	1925	2745	2720.30	2.11	-4856	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	432	-2.68	0.80	12	0.33	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
117	20240509	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-40	5	-1.46	129027685	47397	118.04	2745	2790	2700	3565	1925	2745	2722.28	2.11	-2790	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	434	-2.69	0.80	12	0.30	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
118	20240509	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	-30	5	-1.09	100016115	36679	91.35	2745	2790	2715	3565	1925	2745	2726.80	2.11	-5688	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	436	-2.70	0.80	12	0.23	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
119	20240509	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	0	3	0.00	36006030	13173	32.81	2745	2790	2715	3565	1925	2745	2733.32	2.11	2053	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	441	-2.73	0.81	12	0.08	-1004.00	3378.00	6270	20231207	-56.22	2165	20231024	26.79	4120	-33.37	20240222	2570	6.81	20240415	6270	-56.22	20231207	2165	26.79	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
120	20240509	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	-20	5	-0.73	30371860	11103	27.65	2745	2790	2725	3565	1925	2745	2735.46	2.11	2122	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	437	-2.71	0.81	12	0.07	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
121	20240509	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-15	5	-0.55	8807410	3214	8.00	2745	2790	2730	3565	1925	2745	2740.33	2.11	2311	2788	2766	2728	2706	2668	2777	2717	80	820	500	1700	5	1	16050530	438	-2.72	0.81	12	0.02	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.22	N	058110	500	80 억	339241	N	N	N	N
122	20240508	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	45	2	1.67	108611920	39832	35.77	2700	2750	2690	3510	1890	2700	2726.75	2.04	11505	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	441	-2.73	0.81	12	0.25	-1004.00	3378.00	6270	20231207	-56.22	2165	20231024	26.79	4120	-33.37	20240222	2570	6.81	20240415	6270	-56.22	20231207	2165	26.79	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
123	20240508	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	30	2	1.11	93866980	34461	30.95	2700	2745	2690	3510	1890	2700	2723.86	2.04	12693	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	438	-2.72	0.81	12	0.21	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
124	20240508	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	30	2	1.11	89854955	32993	29.63	2700	2745	2690	3510	1890	2700	2723.46	2.04	12321	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	438	-2.72	0.81	12	0.21	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
125	20240508	130448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	25	2	0.93	84783165	31134	27.96	2700	2745	2690	3510	1890	2700	2723.17	2.04	11740	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.19	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
126	20240508	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	25	2	0.93	78859765	28960	26.01	2700	2745	2690	3510	1890	2700	2723.06	2.04	11479	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.18	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
127	20240508	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	35	2	1.30	71068945	26106	23.45	2700	2745	2690	3510	1890	2700	2722.32	2.04	12404	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	439	-2.72	0.81	12	0.16	-1004.00	3378.00	6270	20231207	-56.38	2165	20231024	26.33	4120	-33.62	20240222	2570	6.42	20240415	6270	-56.38	20231207	2165	26.33	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
128	20240508	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	20	2	0.74	57325570	21079	18.93	2700	2730	2690	3510	1890	2700	2719.56	2.04	12224	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.13	-1004.00	3378.00	6270	20231207	-56.62	2165	20231024	25.64	4120	-33.98	20240222	2570	5.84	20240415	6270	-56.62	20231207	2165	25.64	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
129	20240508	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	0	3	0.00	1885460	699	0.63	2700	2700	2690	3510	1890	2700	2697.37	2.04	-34	2773	2736	2693	2656	2613	2715	2635	80	810	500	1670	5	1	16050530	433	-2.69	0.80	12	0.00	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.21	N	058110	500	80 억	327554	N	N	N	N
130	20240503	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-10	5	-0.37	86671955	32416	28.27	2685	2705	2660	3490	1880	2685	2673.73	2.04	-7066	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.20	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
131	20240503	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-15	5	-0.56	78530035	29362	25.60	2685	2705	2660	3490	1880	2685	2674.55	2.04	-6392	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.18	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
132	20240503	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-15	5	-0.56	69396245	25939	22.62	2685	2705	2660	3490	1880	2685	2675.36	2.04	-5426	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.16	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
133	20240503	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-10	5	-0.37	62571020	23387	20.39	2685	2705	2660	3490	1880	2685	2675.46	2.04	-4180	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.15	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
134	20240503	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-20	5	-0.74	59744370	22327	19.47	2685	2705	2660	3490	1880	2685	2675.88	2.04	-3869	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	428	-2.65	0.79	12	0.14	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
135	20240503	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-15	5	-0.56	45781625	17094	14.91	2685	2705	2670	3490	1880	2685	2678.23	2.04	-2938	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.11	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
136	20240503	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-10	5	-0.37	17072070	6345	5.53	2685	2705	2670	3490	1880	2685	2690.63	2.04	954	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	429	-2.66	0.79	12	0.04	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
137	20240503	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	0	3	0.00	475355	177	0.15	2685	2690	2685	3490	1880	2685	2685.62	2.04	9	2795	2740	2685	2630	2575	2767	2657	80	805	500	1660	5	1	16050530	431	-2.67	0.79	12	0.00	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.20	N	058110	500	80 억	327494	N	N	N	N
138	20240502	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-20	5	-0.74	306387730	114646	198.70	2680	2740	2630	3515	1895	2705	2672.47	2.01	12197	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	431	-2.67	0.79	12	0.71	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
139	20240502	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	25	2	0.92	291269875	109018	188.95	2680	2740	2630	3515	1895	2705	2671.76	2.01	12783	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	438	-2.72	0.81	12	0.68	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
140	20240502	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-45	5	-1.66	109202100	40958	70.99	2680	2720	2630	3515	1895	2705	2666.20	2.01	-446	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	427	-2.65	0.79	12	0.26	-1004.00	3378.00	6270	20231207	-57.58	2165	20231024	22.86	4120	-35.44	20240222	2570	3.50	20240415	6270	-57.58	20231207	2165	22.86	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
141	20240502	130455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-35	5	-1.29	102120810	38300	66.38	2680	2720	2630	3515	1895	2705	2666.34	2.01	-71	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	429	-2.66	0.79	12	0.24	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
142	20240502	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-25	5	-0.92	51742150	19293	33.44	2680	2720	2630	3515	1895	2705	2681.91	2.01	-277	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	430	-2.67	0.79	12	0.12	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
143	20240502	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-30	5	-1.11	37902925	14116	24.47	2680	2720	2630	3515	1895	2705	2685.10	2.01	-328	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	429	-2.66	0.79	12	0.09	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
144	20240502	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-15	5	-0.55	28924740	10765	18.66	2680	2720	2630	3515	1895	2705	2686.92	2.01	19	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	432	-2.68	0.80	12	0.07	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N
145	20240502	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-10	5	-0.37	3823265	1441	2.50	2680	2705	2630	3515	1895	2705	2653.20	2.01	-215	2775	2740	2705	2670	2635	2757	2687	80	810	500	1670	5	1	16050530	433	-2.68	0.80	12	0.01	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.25	N	058110	500	80 억	322493	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History