KissMeData/058110/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240628	160558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-50	5	-2.12	106466450	45700	93.06	2360	2385	2310	3065	1655	2360	2329.68	1.46	176	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	371	-2.30	0.68	12	0.28	-1004.00	3378.00	6270	20231207	-63.16	2165	20231024	6.70	4120	-43.93	20240222	2310	0.00	20240628	6270	-63.16	20231207	2165	6.70	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
3	20240628	150609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-40	5	-1.69	95542740	40984	83.46	2360	2385	2310	3065	1655	2360	2331.22	1.46	780	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	372	-2.31	0.69	12	0.26	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2310	0.43	20240628	6270	-63.00	20231207	2165	7.16	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
4	20240628	140608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-20	5	-0.85	51867885	22156	45.12	2360	2385	2315	3065	1655	2360	2341.03	1.46	-69	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	376	-2.33	0.69	12	0.14	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2315	1.08	20240628	6270	-62.68	20231207	2165	8.08	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
5	20240628	130608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-20	5	-0.85	33819915	14423	29.37	2360	2385	2315	3065	1655	2360	2344.86	1.46	415	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	376	-2.33	0.69	12	0.09	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2315	1.08	20240628	6270	-62.68	20231207	2165	8.08	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
6	20240628	120608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-10	5	-0.42	29874390	12733	25.93	2360	2385	2315	3065	1655	2360	2346.22	1.46	334	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	377	-2.34	0.70	12	0.08	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2315	1.51	20240628	6270	-62.52	20231207	2165	8.55	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
7	20240628	110558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-20	5	-0.85	19484505	8291	16.88	2360	2385	2315	3065	1655	2360	2350.08	1.46	-297	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	376	-2.33	0.69	12	0.05	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2315	1.08	20240628	6270	-62.68	20231207	2165	8.08	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
8	20240628	100556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	0	3	0.00	18747445	7978	16.25	2360	2385	2315	3065	1655	2360	2349.89	1.46	-278	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	379	-2.35	0.70	12	0.05	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2315	1.94	20240628	6270	-62.36	20231207	2165	9.01	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
9	20240628	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	5	2	0.21	7647775	3241	6.60	2360	2365	2350	3065	1655	2360	2359.70	1.46	-350	2413	2386	2358	2331	2303	2400	2345	80	705	500	1460	5	1	16050530	380	-2.36	0.70	12	0.02	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2330	1.50	20240627	6270	-62.28	20231207	2165	9.24	20231024	3.84	N	058110	500	80 억	233705	N	N	N	N
10	20240627	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-15	5	-0.63	114784720	48822	83.18	2350	2385	2330	3085	1665	2375	2351.06	1.44	1997	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.30	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2330	1.29	20240627	6270	-62.36	20231207	2165	9.01	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
11	20240627	150558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-25	5	-1.05	102851305	43738	74.52	2350	2385	2330	3085	1665	2375	2351.53	1.44	3389	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	377	-2.34	0.70	12	0.27	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2330	0.86	20240627	6270	-62.52	20231207	2165	8.55	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
12	20240627	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-15	5	-0.63	80482870	34161	58.20	2350	2385	2340	3085	1665	2375	2355.99	1.44	2401	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.21	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2340	0.85	20240627	6270	-62.36	20231207	2165	9.01	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
13	20240627	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	-20	5	-0.84	47642635	20189	34.40	2350	2385	2340	3085	1665	2375	2359.83	1.44	2602	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	378	-2.35	0.70	12	0.13	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2340	0.64	20240627	6270	-62.44	20231207	2165	8.78	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
14	20240627	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-25	5	-1.05	47459010	20111	34.26	2350	2385	2340	3085	1665	2375	2359.85	1.44	2602	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	377	-2.34	0.70	12	0.13	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2340	0.43	20240627	6270	-62.52	20231207	2165	8.55	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
15	20240627	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	-20	5	-0.84	42123245	17846	30.40	2350	2385	2340	3085	1665	2375	2360.37	1.44	2314	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	378	-2.35	0.70	12	0.11	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2340	0.64	20240627	6270	-62.44	20231207	2165	8.78	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
16	20240627	100556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	0	3	0.00	20442445	8663	14.76	2350	2385	2340	3085	1665	2375	2359.74	1.44	2945	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	381	-2.37	0.70	12	0.05	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2340	1.50	20240627	6270	-62.12	20231207	2165	9.70	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
17	20240627	090555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-30	5	-1.26	10725760	4559	7.77	2350	2380	2340	3085	1665	2375	2352.66	1.44	2931	2478	2426	2398	2346	2318	2412	2332	80	710	500	1470	5	1	16050530	376	-2.34	0.69	12	0.03	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2340	0.21	20240627	6270	-62.60	20231207	2165	8.31	20231024	3.89	N	058110	500	80 억	230707	N	N	N	N
18	20240626	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-45	5	-1.86	140151555	58683	72.27	2420	2450	2370	3145	1695	2420	2388.30	1.51	-12144	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	381	-2.37	0.70	12	0.37	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2350	1.06	20240530	6270	-62.12	20231207	2165	9.70	20231024	3.88	N	058110	500	80 억	242851	N	N	N	N
19	20240626	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-15	5	-0.62	126021995	52741	64.95	2420	2450	2370	3145	1695	2420	2389.45	1.51	-15004	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	386	-2.40	0.71	12	0.33	-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	3.88	N	058110	500	80 억	242851	N	N	N	N
20	20240626	140555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-45	5	-1.86	89038670	37227	45.84	2420	2450	2375	3145	1695	2420	2391.78	1.51	-13458	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	381	-2.37	0.70	12	0.23	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2350	1.06	20240530	6270	-62.12	20231207	2165	9.70	20231024	3.88	N	058110	500	80 억	242851	N	N	N	N
21	20240626	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-20	5	-0.83	72881960	30447	37.49	2420	2450	2375	3145	1695	2420	2393.73	1.51	-11710	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	385	-2.39	0.71	12	0.19	-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	3.88	N	058110	500	80 억	242851	N	N	N	N
22	20240626	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-35	5	-1.45	43596285	18162	22.37	2420	2450	2375	3145	1695	2420	2400.41	1.51	-3256	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	383	-2.38	0.71	12	0.11	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2350	1.49	20240530	6270	-61.96	20231207	2165	10.16	20231024	3.88	N	058110	500	80 억	242851	N	N	N	N
23	20240626	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-30	5	-1.24	40618685	16917	20.83	2420	2450	2375	3145	1695	2420	2401.06	1.51	-2208	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	384	-2.38	0.71	12	0.11	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2350	1.70	20240530	6270	-61.88	20231207	2165	10.39	20231024	3.88	N	058110	500	80 억	242851	N	N	N	N
24	20240626	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-20	5	-0.83	29306790	12199	15.02	2420	2420	2375	3145	1695	2420	2402.39	1.51	-1935	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	385	-2.39	0.71	12	0.08	-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	3.88	N	058110	500	80 억	242851	N	N	N	N
25	20240626	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-15	5	-0.62	8251560	3417	4.21	2420	2420	2405	3145	1695	2420	2414.86	1.51	-1312	2510	2465	2435	2390	2360	2487	2412	80	725	500	1500	5	1	16050530	386	-2.40	0.71	12	0.02	-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	3.88	N	058110	500	80 억	242851	N	N	N	N
26	20240625	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-10	5	-0.41	196248340	80996	76.26	2410	2480	2405	3155	1705	2430	2422.94	1.52	-2009	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.50	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
27	20240625	150554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-20	5	-0.82	183881730	75882	71.45	2410	2480	2405	3155	1705	2430	2423.26	1.52	-149	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	387	-2.40	0.71	12	0.47	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
28	20240625	140553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	45	2	1.85	127337935	52500	49.43	2410	2480	2410	3155	1705	2430	2425.48	1.52	-410	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	397	-2.47	0.73	12	0.33	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2350	5.32	20240530	6270	-60.53	20231207	2165	14.32	20231024	3.83	N	058110	500	80 억	244460	N	N	N	N
29	20240625	130554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-10	5	-0.41	62218785	25691	24.19	2410	2480	2410	3155	1705	2430	2421.81	1.52	364	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.16	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
30	20240625	120557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-5	5	-0.21	47039005	19410	18.28	2410	2480	2410	3155	1705	2430	2423.44	1.52	1617	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	389	-2.42	0.72	12	0.12	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
31	20240625	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-10	5	-0.41	43230470	17833	16.79	2410	2480	2410	3155	1705	2430	2424.18	1.52	3186	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.11	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
32	20240625	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	10	2	0.41	35255255	14541	13.69	2410	2480	2410	3155	1705	2430	2424.54	1.52	2503	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	392	-2.43	0.72	12	0.09	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
33	20240625	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-10	5	-0.41	10372480	4298	4.05	2410	2480	2410	3155	1705	2430	2413.33	1.52	1676	2616	2522	2476	2382	2336	2500	2360	80	725	500	1500	5	1	16050530	388	-2.41	0.72	12	0.03	-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	3.83	N	058110	500	80 억	244460	N	N	N	N
34	20240624	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-55	5	-2.21	257114140	103257	85.91	2485	2570	2430	3230	1740	2485	2490.23	1.55	-3639	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	390	-2.42	0.72	12	0.64	-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	3.77	N	058110	500	80 억	248099	N	N	N	N
35	20240624	150552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-45	5	-1.81	212973685	85225	70.91	2485	2570	2440	3230	1740	2485	2499.29	1.55	1185	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	392	-2.43	0.72	12	0.53	-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	3.77	N	058110	500	80 억	248099	N	N	N	N
36	20240624	140553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	-30	5	-1.21	184420270	73573	61.21	2485	2570	2450	3230	1740	2485	2507.23	1.55	1858	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	394	-2.45	0.73	12	0.46	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2350	4.47	20240530	6270	-60.85	20231207	2165	13.39	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
37	20240624	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-10	5	-0.40	178153855	71032	59.10	2485	2570	2450	3230	1740	2485	2508.75	1.55	3573	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	397	-2.47	0.73	12	0.44	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2350	5.32	20240530	6270	-60.53	20231207	2165	14.32	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
38	20240624	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	0	3	0.00	169468430	67533	56.19	2485	2570	2450	3230	1740	2485	2510.16	1.55	5201	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	399	-2.48	0.74	12	0.42	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2350	5.74	20240530	6270	-60.37	20231207	2165	14.78	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
39	20240624	110554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	5	2	0.20	127032920	50396	41.93	2485	2570	2485	3230	1740	2485	2522.17	1.55	3881	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	400	-2.48	0.74	12	0.31	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
40	20240624	100552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	45	2	1.81	100996260	39986	33.27	2485	2570	2485	3230	1740	2485	2527.94	1.55	5070	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	406	-2.52	0.75	12	0.25	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2350	7.66	20240530	6270	-59.65	20231207	2165	16.86	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
41	20240624	090552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	50	2	2.01	49175350	19560	16.27	2485	2550	2485	3230	1740	2485	2517.39	1.55	2747	2585	2535	2500	2450	2415	2517	2432	80	745	500	1540	5	1	16050530	407	-2.52	0.75	12	0.12	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2350	7.87	20240530	6270	-59.57	20231207	2165	17.09	20231024	3.77	N	058110	500	80 억	248099	N	N	N	N
42	20240621	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-40	5	-1.58	284231065	113689	110.33	2505	2550	2465	3280	1770	2525	2500.07	1.67	-14044	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	399	-2.48	0.74	12	0.71	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2350	5.74	20240530	6270	-60.37	20231207	2165	14.78	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
43	20240621	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	-30	5	-1.19	267401195	106926	103.77	2505	2550	2465	3280	1770	2525	2500.80	1.67	-12882	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	400	-2.49	0.74	12	0.67	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
44	20240621	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-10	5	-0.40	233109560	93233	90.48	2505	2550	2465	3280	1770	2525	2500.28	1.67	-12311	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	404	-2.50	0.74	12	0.58	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2350	7.02	20240530	6270	-59.89	20231207	2165	16.17	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
45	20240621	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-25	5	-0.99	182141880	72824	70.68	2505	2550	2465	3280	1770	2525	2501.11	1.67	-15048	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	401	-2.49	0.74	12	0.45	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
46	20240621	120537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-45	5	-1.78	98401790	39452	38.29	2505	2530	2465	3280	1770	2525	2494.18	1.67	777	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	398	-2.47	0.73	12	0.25	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2350	5.53	20240530	6270	-60.45	20231207	2165	14.55	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
47	20240621	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-40	5	-1.58	86372890	34612	33.59	2505	2530	2465	3280	1770	2525	2495.43	1.67	688	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	399	-2.48	0.74	12	0.22	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2350	5.74	20240530	6270	-60.37	20231207	2165	14.78	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
48	20240621	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-35	5	-1.39	52409410	21001	20.38	2505	2530	2465	3280	1770	2525	2495.51	1.67	338	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	400	-2.48	0.74	12	0.13	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
49	20240621	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-20	5	-0.79	2183225	871	0.85	2505	2520	2500	3280	1770	2525	2505.66	1.67	475	2641	2582	2531	2472	2421	2612	2502	80	755	500	1560	5	1	16050530	402	-2.50	0.74	12	0.01	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2350	6.60	20240530	6270	-60.05	20231207	2165	15.70	20231024	3.79	N	058110	500	80 억	267282	N	N	N	N
50	20240620	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	35	2	1.41	257773530	102830	63.86	2480	2590	2480	3235	1745	2490	2506.79	1.63	4401	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	405	-2.51	0.75	12	0.64	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2350	7.45	20240530	6270	-59.73	20231207	2165	16.63	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
51	20240620	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	20	2	0.80	171479875	68334	42.43	2480	2590	2480	3235	1745	2490	2509.44	1.63	4741	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	403	-2.50	0.74	12	0.43	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2350	6.81	20240530	6270	-59.97	20231207	2165	15.94	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
52	20240620	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	5	2	0.20	124925975	49653	30.83	2480	2590	2480	3235	1745	2490	2515.98	1.63	4128	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	400	-2.49	0.74	12	0.31	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
53	20240620	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	35	2	1.41	113037560	44901	27.88	2480	2590	2480	3235	1745	2490	2517.48	1.63	5752	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	405	-2.51	0.75	12	0.28	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2350	7.45	20240530	6270	-59.73	20231207	2165	16.63	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
54	20240620	120532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	25	2	1.00	96398440	38265	23.76	2480	2590	2480	3235	1745	2490	2519.23	1.63	5534	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	404	-2.50	0.74	12	0.24	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2350	7.02	20240530	6270	-59.89	20231207	2165	16.17	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
55	20240620	110534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	5	2	0.20	44685050	17872	11.10	2480	2515	2480	3235	1745	2490	2500.28	1.63	8736	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	400	-2.49	0.74	12	0.11	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
56	20240620	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	10	2	0.40	36509890	14598	9.07	2480	2515	2480	3235	1745	2490	2501.02	1.63	8618	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	401	-2.49	0.74	12	0.09	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
57	20240620	090539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-5	5	-0.20	1854785	743	0.46	2480	2500	2480	3235	1745	2490	2496.35	1.63	344	2670	2580	2530	2440	2390	2555	2415	80	745	500	1540	5	1	16050530	399	-2.48	0.74	12	0.00	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2350	5.74	20240530	6270	-60.37	20231207	2165	14.78	20231024	3.82	N	058110	500	80 억	260885	N	N	N	N
58	20240619	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	-55	5	-2.16	402274070	159400	88.75	2545	2620	2480	3305	1785	2545	2523.76	1.76	-23800	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	400	-2.48	0.74	12	0.99	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
59	20240619	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-45	5	-1.77	381113080	150909	84.02	2545	2620	2480	3305	1785	2545	2525.45	1.76	-23353	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	401	-2.49	0.74	12	0.94	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
60	20240619	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	-50	5	-1.96	323487345	127782	71.15	2545	2620	2480	3305	1785	2545	2531.56	1.76	-22174	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	400	-2.49	0.74	12	0.80	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
61	20240619	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-65	5	-2.55	314300515	124090	69.09	2545	2620	2480	3305	1785	2545	2532.84	1.76	-21368	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	398	-2.47	0.73	12	0.77	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2350	5.53	20240530	6270	-60.45	20231207	2165	14.55	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
62	20240619	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-35	5	-1.38	252467920	99357	55.32	2545	2620	2485	3305	1785	2545	2541.02	1.76	-20552	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	403	-2.50	0.74	12	0.62	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2350	6.81	20240530	6270	-59.97	20231207	2165	15.94	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
63	20240619	110531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2560	15	2	0.59	103961935	41484	23.10	2545	2570	2485	3305	1785	2545	2506.07	1.76	-4864	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	411	-2.55	0.76	12	0.26	-1004.00	3378.00	6270	20231207	-59.17	2165	20231024	18.24	4120	-37.86	20240222	2350	8.94	20240530	6270	-59.17	20231207	2165	18.24	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
64	20240619	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-35	5	-1.38	36672760	14641	8.15	2545	2570	2490	3305	1785	2545	2504.80	1.76	-1587	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	403	-2.50	0.74	12	0.09	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2350	6.81	20240530	6270	-59.97	20231207	2165	15.94	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
65	20240619	090538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	5	2	0.20	3942230	1551	0.86	2545	2570	2525	3305	1785	2545	2541.73	1.76	-570	2651	2597	2531	2477	2411	2565	2445	80	760	500	1570	5	1	16050530	409	-2.54	0.75	12	0.01	-1004.00	3378.00	6270	20231207	-59.33	2165	20231024	17.78	4120	-38.11	20240222	2350	8.51	20240530	6270	-59.33	20231207	2165	17.78	20231024	3.81	N	058110	500	80 억	281740	N	N	N	N
66	20240618	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-65	5	-2.49	453810940	179604	42.99	2560	2585	2465	3390	1830	2610	2525.98	1.55	33239	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	408	-2.53	0.75	12	1.12	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2350	8.30	20240530	6270	-59.41	20231207	2165	17.55	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
67	20240618	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-65	5	-2.49	446498110	176729	42.31	2560	2585	2465	3390	1830	2610	2525.69	1.55	32897	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	408	-2.53	0.75	12	1.10	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2350	8.30	20240530	6270	-59.41	20231207	2165	17.55	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
68	20240618	140527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-65	5	-2.49	358813450	142112	34.02	2560	2585	2465	3390	1830	2610	2523.89	1.55	25473	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	408	-2.53	0.75	12	0.89	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2350	8.30	20240530	6270	-59.41	20231207	2165	17.55	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
69	20240618	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-85	5	-3.26	329058950	130394	31.21	2560	2585	2465	3390	1830	2610	2522.50	1.55	21737	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	405	-2.51	0.75	12	0.81	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2350	7.45	20240530	6270	-59.73	20231207	2165	16.63	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
70	20240618	120531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-90	5	-3.45	313507455	124234	29.74	2560	2585	2465	3390	1830	2610	2522.39	1.55	21629	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	404	-2.51	0.75	12	0.77	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2350	7.23	20240530	6270	-59.81	20231207	2165	16.40	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
71	20240618	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-95	5	-3.64	293505345	116269	27.83	2560	2585	2465	3390	1830	2610	2523.17	1.55	21673	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	404	-2.50	0.74	12	0.72	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2350	7.02	20240530	6270	-59.89	20231207	2165	16.17	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
72	20240618	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-110	5	-4.21	273915830	108465	25.96	2560	2585	2465	3390	1830	2610	2524.11	1.55	22172	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	401	-2.49	0.74	12	0.68	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
73	20240618	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-75	5	-2.87	67194720	26449	6.33	2560	2570	2505	3390	1830	2610	2536.05	1.55	2381	2863	2736	2563	2436	2263	2800	2500	80	780	500	1610	5	1	16050530	407	-2.52	0.75	12	0.16	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2350	7.87	20240530	6270	-59.57	20231207	2165	17.09	20231024	3.83	N	058110	500	80 억	249155	N	N	N	N
74	20240617	160525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2610	165	2	6.75	977035905	377545	425.13	2450	2690	2390	3175	1715	2445	2587.80	1.65	-14026	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	419	-2.60	0.77	12	2.35	-1004.00	3378.00	6270	20231207	-58.37	2165	20231024	20.55	4120	-36.65	20240222	2350	11.06	20240530	6270	-58.37	20231207	2165	20.55	20231024	3.79	N	058110	500	80 억	264175	N	N	N	N
75	20240617	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	105	2	4.29	367686650	146068	164.48	2450	2625	2390	3175	1715	2445	2517.23	1.65	828	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	409	-2.54	0.75	12	0.91	-1004.00	3378.00	6270	20231207	-59.33	2165	20231024	17.78	4120	-38.11	20240222	2350	8.51	20240530	6270	-59.33	20231207	2165	17.78	20231024	3.79	N	058110	500	80 억	264175	N	N	N	N
76	20240617	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	30	2	1.23	119759630	48986	55.16	2450	2495	2390	3175	1715	2445	2444.77	1.65	5591	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	397	-2.47	0.73	12	0.31	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2350	5.32	20240530	6270	-60.53	20231207	2165	14.32	20231024	3.79	N	058110	500	80 억	264175	N	N	N	N
77	20240617	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-10	5	-0.41	69306315	28448	32.03	2450	2455	2390	3175	1715	2445	2436.25	1.65	2645	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	391	-2.43	0.72	12	0.18	-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	3.79	N	058110	500	80 억	264175	N	N	N	N
78	20240617	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	65947140	27064	30.48	2450	2455	2390	3175	1715	2445	2436.71	1.65	2973	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	392	-2.43	0.72	12	0.17	-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	3.79	N	058110	500	80 억	264175	N	N	N	N
79	20240617	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	61930615	25415	28.62	2450	2455	2390	3175	1715	2445	2436.77	1.65	3595	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	392	-2.43	0.72	12	0.16	-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	3.79	N	058110	500	80 억	264175	N	N	N	N
80	20240617	100522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	5	2	0.20	40739970	16695	18.80	2450	2455	2390	3175	1715	2445	2440.25	1.65	-322	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	393	-2.44	0.73	12	0.10	-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	3.79	N	058110	500	80 억	264175	N	N	N	N
81	20240617	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-10	5	-0.41	7589870	3104	3.50	2450	2450	2430	3175	1715	2445	2445.19	1.65	-2625	2485	2465	2430	2410	2375	2475	2420	80	730	500	1510	5	1	16050530	391	-2.43	0.72	12	0.02	-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	3.79	N	058110	500	80 억	264175	N	N	N	N
82	20240614	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-5	5	-0.20	210909800	87208	87.12	2410	2450	2395	3185	1715	2450	2418.47	1.74	-14049	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	392	-2.44	0.72	12	0.54	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2350	4.04	20240530	6270	-61.00	20231207	2165	12.93	20231024	3.79	N	058110	500	80 억	279000	N	N	N	N
83	20240614	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-5	5	-0.20	197960695	81882	81.80	2410	2450	2395	3185	1715	2450	2417.63	1.74	-13804	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	392	-2.44	0.72	12	0.51	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2350	4.04	20240530	6270	-61.00	20231207	2165	12.93	20231024	3.79	N	058110	500	80 억	279000	N	N	N	N
84	20240614	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	72094190	29896	29.87	2410	2440	2395	3185	1715	2450	2411.50	1.74	-7453	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.19	-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	3.79	N	058110	500	80 억	279000	N	N	N	N
85	20240614	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	62243825	25837	25.81	2410	2440	2395	3185	1715	2450	2409.10	1.74	-7136	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.16	-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	3.79	N	058110	500	80 억	279000	N	N	N	N
86	20240614	120444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-35	5	-1.43	55419390	23014	22.99	2410	2440	2395	3185	1715	2450	2408.07	1.74	-5954	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	388	-2.41	0.71	12	0.14	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2350	2.77	20240530	6270	-61.48	20231207	2165	11.55	20231024	3.79	N	058110	500	80 억	279000	N	N	N	N
87	20240614	110514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-40	5	-1.63	41973325	17442	17.43	2410	2440	2395	3185	1715	2450	2406.45	1.74	-6229	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	387	-2.40	0.71	12	0.11	-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	3.79	N	058110	500	80 억	279000	N	N	N	N
88	20240614	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	31827615	13224	13.21	2410	2440	2395	3185	1715	2450	2406.81	1.74	-5547	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	388	-2.41	0.72	12	0.08	-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	3.79	N	058110	500	80 억	279000	N	N	N	N
89	20240614	090517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	3564040	1478	1.48	2410	2440	2410	3185	1715	2450	2411.39	1.74	50	2546	2497	2461	2412	2376	2480	2395	80	735	500	1510	5	1	16050530	392	-2.43	0.72	12	0.01	-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	3.79	N	058110	500	80 억	279000	N	N	N	N
90	20240613	160510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-40	5	-1.61	242481250	99116	83.48	2490	2510	2425	3235	1745	2490	2446.42	1.69	8303	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	393	-2.44	0.73	12	0.62	-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	3.78	N	058110	500	80 억	270697	N	N	N	N
91	20240613	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-45	5	-1.81	234498495	95863	80.74	2490	2510	2425	3235	1745	2490	2446.18	1.69	9415	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	392	-2.44	0.72	12	0.60	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2350	4.04	20240530	6270	-61.00	20231207	2165	12.93	20231024	3.78	N	058110	500	80 억	270697	N	N	N	N
92	20240613	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-40	5	-1.61	214908455	87846	73.99	2490	2510	2425	3235	1745	2490	2446.42	1.69	10516	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	393	-2.44	0.73	12	0.55	-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	3.78	N	058110	500	80 억	270697	N	N	N	N
93	20240613	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-30	5	-1.20	194966675	79704	67.13	2490	2510	2425	3235	1745	2490	2446.13	1.69	13172	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	395	-2.45	0.73	12	0.50	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2350	4.68	20240530	6270	-60.77	20231207	2165	13.63	20231024	3.78	N	058110	500	80 억	270697	N	N	N	N
94	20240613	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-30	5	-1.20	185674960	75896	63.92	2490	2510	2425	3235	1745	2490	2446.44	1.69	13921	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	395	-2.45	0.73	12	0.47	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2350	4.68	20240530	6270	-60.77	20231207	2165	13.63	20231024	3.78	N	058110	500	80 억	270697	N	N	N	N
95	20240613	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-60	5	-2.41	144798415	59137	49.81	2490	2510	2425	3235	1745	2490	2448.52	1.69	11316	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	390	-2.42	0.72	12	0.37	-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	3.78	N	058110	500	80 억	270697	N	N	N	N
96	20240613	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	5	2	0.20	36198210	14583	12.28	2490	2510	2460	3235	1745	2490	2482.22	1.69	-1688	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	400	-2.49	0.74	12	0.09	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.78	N	058110	500	80 억	270697	N	N	N	N
97	20240613	090515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-20	5	-0.80	2910860	1174	0.99	2490	2490	2465	3235	1745	2490	2479.44	1.69	-293	2583	2536	2483	2436	2383	2560	2460	80	745	500	1540	5	1	16050530	396	-2.46	0.73	12	0.01	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2350	5.11	20240530	6270	-60.61	20231207	2165	14.09	20231024	3.78	N	058110	500	80 억	270697	N	N	N	N
98	20240612	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	45	2	1.84	293226975	118306	186.03	2465	2530	2430	3175	1715	2445	2478.71	1.60	8342	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	400	-2.48	0.74	12	0.74	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
99	20240612	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	45	2	1.84	287756875	116107	182.58	2465	2530	2430	3175	1715	2445	2478.54	1.60	8342	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	400	-2.48	0.74	12	0.72	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
100	20240612	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	55	2	2.25	269519375	108754	171.01	2465	2530	2430	3175	1715	2445	2478.43	1.60	9614	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	401	-2.49	0.74	12	0.68	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
101	20240612	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	20	2	0.82	257864425	104066	163.64	2465	2530	2430	3175	1715	2445	2478.08	1.60	9217	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	396	-2.46	0.73	12	0.65	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2350	4.89	20240530	6270	-60.69	20231207	2165	13.86	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
102	20240612	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	35	2	1.43	252985180	102091	160.54	2465	2530	2430	3175	1715	2445	2478.22	1.60	10120	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	398	-2.47	0.73	12	0.64	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2350	5.53	20240530	6270	-60.45	20231207	2165	14.55	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
103	20240612	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	30	2	1.23	242506015	97851	153.87	2465	2530	2430	3175	1715	2445	2478.52	1.60	11618	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	397	-2.47	0.73	12	0.61	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2350	5.32	20240530	6270	-60.53	20231207	2165	14.32	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
104	20240612	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	65	2	2.66	162274660	65786	103.45	2465	2510	2430	3175	1715	2445	2466.90	1.60	8269	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	403	-2.50	0.74	12	0.41	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2350	6.81	20240530	6270	-59.97	20231207	2165	15.94	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
105	20240612	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	7364920	3001	4.72	2465	2465	2435	3175	1715	2445	2456.34	1.60	-1287	2515	2480	2440	2405	2365	2497	2422	80	730	500	1510	5	1	16050530	394	-2.45	0.73	12	0.02	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2350	4.47	20240530	6270	-60.85	20231207	2165	13.39	20231024	3.77	N	058110	500	80 억	256479	N	N	N	N
106	20240610	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	241361290	100070	363.49	2435	2445	2385	3165	1705	2435	2411.92	1.58	4531	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	392	-2.43	0.72	12	0.62	-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	3.85	N	058110	500	80 억	253970	N	N	N	N
107	20240610	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	237405700	98448	357.60	2435	2445	2385	3165	1705	2435	2411.48	1.58	4720	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	392	-2.43	0.72	12	0.61	-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	3.85	N	058110	500	80 억	253970	N	N	N	N
108	20240610	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-5	5	-0.21	162383955	67419	244.89	2435	2435	2385	3165	1705	2435	2408.58	1.58	1281	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	390	-2.42	0.72	12	0.42	-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	3.85	N	058110	500	80 억	253970	N	N	N	N
109	20240610	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-25	5	-1.03	103881205	43266	157.16	2435	2435	2385	3165	1705	2435	2400.99	1.58	-13325	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	387	-2.40	0.71	12	0.27	-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	253970	N	N	N	N
110	20240610	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-40	5	-1.64	61227010	25538	92.76	2435	2435	2385	3165	1705	2435	2397.49	1.58	-7618	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	384	-2.39	0.71	12	0.16	-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	253970	N	N	N	N
111	20240610	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-45	5	-1.85	57885985	24143	87.70	2435	2435	2385	3165	1705	2435	2397.63	1.58	-7109	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	384	-2.38	0.71	12	0.15	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2350	1.70	20240530	6270	-61.88	20231207	2165	10.39	20231024	3.85	N	058110	500	80 억	253970	N	N	N	N
112	20240610	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-30	5	-1.23	51160040	21331	77.48	2435	2435	2385	3165	1705	2435	2398.39	1.58	-5808	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	386	-2.40	0.71	12	0.13	-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	253970	N	N	N	N
113	20240610	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-20	5	-0.82	13139355	5423	19.70	2435	2435	2405	3165	1705	2435	2422.89	1.58	-4793	2461	2447	2431	2417	2401	2450	2420	80	730	500	1500	5	1	16050530	388	-2.41	0.71	12	0.03	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2350	2.77	20240530	6270	-61.48	20231207	2165	11.55	20231024	3.85	N	058110	500	80 억	253970	N	N	N	N
114	20240607	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	66836615	27496	31.59	2435	2445	2415	3165	1705	2435	2430.78	1.64	-8805	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	391	-2.43	0.72	12	0.17	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
115	20240607	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	62382460	25660	29.48	2435	2445	2415	3165	1705	2435	2431.12	1.64	-8396	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	392	-2.43	0.72	12	0.16	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
116	20240607	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-10	5	-0.41	48343415	19892	22.85	2435	2445	2420	3165	1705	2435	2430.29	1.64	-7076	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	389	-2.42	0.72	12	0.12	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
117	20240607	130516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	42575775	17511	20.12	2435	2445	2420	3165	1705	2435	2431.37	1.64	-6839	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	391	-2.43	0.72	12	0.11	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
118	20240607	120521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	31202885	12828	14.74	2435	2445	2425	3165	1705	2435	2432.40	1.64	-6669	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	391	-2.43	0.72	12	0.08	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
119	20240607	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	22543110	9275	10.66	2435	2440	2425	3165	1705	2435	2430.52	1.64	-6038	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	391	-2.43	0.72	12	0.06	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
120	20240607	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	18061385	7434	8.54	2435	2440	2425	3165	1705	2435	2429.56	1.64	-4564	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	392	-2.43	0.72	12	0.05	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
121	20240607	090518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	5	2	0.21	7835000	3230	3.71	2435	2440	2425	3165	1705	2435	2425.70	1.64	-2987	2491	2462	2421	2392	2351	2442	2372	80	730	500	1500	5	1	16050530	392	-2.43	0.72	12	0.02	-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	3.86	N	058110	500	80 억	262745	N	N	N	N
122	20240605	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-25	5	-1.02	209787365	87047	135.54	2450	2450	2380	3195	1725	2460	2410.04	1.67	-3594	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	391	-2.43	0.72	12	0.54	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
123	20240605	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-25	5	-1.02	195507610	81137	126.34	2450	2450	2380	3195	1725	2460	2409.60	1.67	-2674	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	391	-2.43	0.72	12	0.51	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
124	20240605	140516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-40	5	-1.63	97175930	40301	62.75	2450	2450	2380	3195	1725	2460	2411.25	1.67	-7291	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	388	-2.41	0.72	12	0.25	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
125	20240605	130518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-50	5	-2.03	83803685	34746	54.10	2450	2450	2380	3195	1725	2460	2411.89	1.67	-6703	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	387	-2.40	0.71	12	0.22	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
126	20240605	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-50	5	-2.03	79528755	32971	51.34	2450	2450	2380	3195	1725	2460	2412.08	1.67	-6253	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	387	-2.40	0.71	12	0.21	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
127	20240605	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-45	5	-1.83	65845585	27296	42.50	2450	2450	2380	3195	1725	2460	2412.28	1.67	-5180	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	388	-2.41	0.71	12	0.17	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2350	2.77	20240530	6270	-61.48	20231207	2165	11.55	20231024	3.86	N	058110	500	80 억	268090	N	N	N	N
128	20240605	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-75	5	-3.05	54694860	22675	35.31	2450	2450	2380	3195	1725	2460	2412.12	1.67	-5968	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	383	-2.38	0.71	12	0.14	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2350	1.49	20240530	6270	-61.96	20231207	2165	10.16	20231024	3.86	N	058110	500	80 억	268090	N	N	N	N
129	20240605	090516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	2128050	869	1.35	2450	2450	2440	3195	1725	2460	2448.85	1.67	-362	2566	2512	2466	2412	2366	2490	2390	80	735	500	1520	5	1	16050530	392	-2.43	0.72	12	0.01	-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	3.86	N	058110	500	80 억	268090	N	N	N	N
130	20240604	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-40	5	-1.60	154694045	63168	69.14	2520	2520	2420	3250	1750	2500	2448.93	1.59	12976	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	395	-2.45	0.73	12	0.39	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2350	4.68	20240530	6270	-60.77	20231207	2165	13.63	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
131	20240604	150513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-55	5	-2.20	149532665	61060	66.83	2520	2520	2420	3250	1750	2500	2448.95	1.59	13686	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	392	-2.44	0.72	12	0.38	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2350	4.04	20240530	6270	-61.00	20231207	2165	12.93	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
132	20240604	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-50	5	-2.00	103407585	42174	46.16	2520	2520	2420	3250	1750	2500	2451.93	1.59	1604	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	393	-2.44	0.73	12	0.26	-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	3.88	N	058110	500	80 억	255086	N	N	N	N
133	20240604	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-20	5	-0.80	92680035	37833	41.41	2520	2520	2420	3250	1750	2500	2449.71	1.59	1755	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	398	-2.47	0.73	12	0.24	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2350	5.53	20240530	6270	-60.45	20231207	2165	14.55	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
134	20240604	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-35	5	-1.40	85329970	34868	38.17	2520	2520	2420	3250	1750	2500	2447.23	1.59	1868	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.22	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2350	4.89	20240530	6270	-60.69	20231207	2165	13.86	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
135	20240604	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-35	5	-1.40	82054420	33540	36.71	2520	2520	2420	3250	1750	2500	2446.46	1.59	1744	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.21	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2350	4.89	20240530	6270	-60.69	20231207	2165	13.86	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
136	20240604	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-35	5	-1.40	77714560	31774	34.78	2520	2520	2420	3250	1750	2500	2445.85	1.59	1616	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	0.20	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2350	4.89	20240530	6270	-60.69	20231207	2165	13.86	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
137	20240604	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	-25	5	-1.00	8408270	3390	3.71	2520	2520	2475	3250	1750	2500	2480.32	1.59	-1174	2586	2542	2481	2437	2376	2565	2460	80	750	500	1550	5	1	16050530	397	-2.47	0.73	12	0.02	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2350	5.32	20240530	6270	-60.53	20231207	2165	14.32	20231024	3.88	N	058110	500	80 억	255086	N	N	N	N
138	20240603	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	80	2	3.31	224612525	90145	156.31	2420	2525	2420	3145	1695	2420	2491.68	1.43	25165	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	401	-2.49	0.74	12	0.56	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
139	20240603	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2490	70	2	2.89	207129025	83119	144.12	2420	2525	2420	3145	1695	2420	2491.96	1.43	25832	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	400	-2.48	0.74	12	0.52	-1004.00	3378.00	6270	20231207	-60.29	2165	20231024	15.01	4120	-39.56	20240222	2350	5.96	20240530	6270	-60.29	20231207	2165	15.01	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
140	20240603	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	80	2	3.31	206635965	82921	143.78	2420	2525	2420	3145	1695	2420	2491.96	1.43	25677	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	401	-2.49	0.74	12	0.52	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
141	20240603	130507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	75	2	3.10	199810955	80182	139.03	2420	2525	2420	3145	1695	2420	2491.97	1.43	25789	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	400	-2.49	0.74	12	0.50	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2350	6.17	20240530	6270	-60.21	20231207	2165	15.24	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
142	20240603	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	95	2	3.93	195424365	78428	135.99	2420	2525	2420	3145	1695	2420	2491.77	1.43	25849	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	404	-2.50	0.74	12	0.49	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2350	7.02	20240530	6270	-59.89	20231207	2165	16.17	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
143	20240603	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	80	2	3.31	164019795	65933	114.32	2420	2525	2420	3145	1695	2420	2487.67	1.43	26084	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	401	-2.49	0.74	12	0.41	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
144	20240603	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	80	2	3.31	149418400	60090	104.19	2420	2525	2420	3145	1695	2420	2486.58	1.43	26805	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	401	-2.49	0.74	12	0.37	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2350	6.38	20240530	6270	-60.13	20231207	2165	15.47	20231024	3.88	N	058110	500	80 억	230166	N	N	N	N
145	20240603	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	15	2	0.62	4117850	1697	2.94	2420	2435	2420	3145	1695	2420	2426.55	1.43	159	2476	2447	2431	2402	2386	2440	2395	80	725	500	1500	5	1	16050530	391	-2.43	0.72	12	0.01	-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	3.88	N	058110	500	80 억	230166	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History