KissMeData/058110/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	20240731	160557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	285	2	11.97	5310053810	2003617	2470.89	2385	2765	2380	3090	1670	2380	2650.22	1.18	-18742	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	428	-2.65	0.79	12	12.48	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2250	18.44	20240718	6270	-57.50	20231207	2165	23.09	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
3	20240731	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	255	2	10.71	5154790600	1944971	2398.56	2385	2765	2380	3090	1670	2380	2650.32	1.18	-9208	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	423	-2.62	0.78	12	12.12	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2250	17.11	20240718	6270	-57.97	20231207	2165	21.71	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
4	20240731	140604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	240	2	10.08	4930093715	1858495	2291.92	2385	2765	2380	3090	1670	2380	2652.73	1.18	-21574	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	421	-2.61	0.78	12	11.58	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2250	16.44	20240718	6270	-58.21	20231207	2165	21.02	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
5	20240731	130602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	285	2	11.97	4789796910	1805375	2226.41	2385	2765	2380	3090	1670	2380	2653.08	1.18	-22481	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	428	-2.65	0.79	12	11.25	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2250	18.44	20240718	6270	-57.50	20231207	2165	23.09	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
6	20240731	120603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	290	2	12.18	4497087015	1694467	2089.64	2385	2765	2380	3090	1670	2380	2653.98	1.18	-16412	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	429	-2.66	0.79	12	10.56	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2250	18.67	20240718	6270	-57.42	20231207	2165	23.33	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
7	20240731	110604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	240	2	10.08	3661403910	1381984	1704.28	2385	2765	2380	3090	1670	2380	2649.38	1.18	-43294	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	421	-2.61	0.78	12	8.61	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2250	16.44	20240718	6270	-58.21	20231207	2165	21.02	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
8	20240731	100603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	285	2	11.97	2122871285	806862	995.03	2385	2740	2380	3090	1670	2380	2631.02	1.18	-30248	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	428	-2.65	0.79	12	5.03	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2250	18.44	20240718	6270	-57.50	20231207	2165	23.09	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
9	20240731	090556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	30	2	1.26	6337660	2628	3.24	2385	2425	2385	3090	1670	2380	2411.59	1.18	-324	2493	2436	2398	2341	2303	2417	2322	80	710	500	1470	5	1	16050530	387	-2.40	0.71	12	0.02	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2250	7.11	20240718	6270	-61.56	20231207	2165	11.32	20231024	3.40	N	058110	500	80 억	189554	N	N	N	N
10	20240730	160546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-55	5	-2.26	193495685	80789	71.86	2455	2455	2360	3165	1705	2435	2395.07	1.30	-18735	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	382	-2.37	0.70	12	0.50	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2250	5.78	20240718	6270	-62.04	20231207	2165	9.93	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
11	20240730	150556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-60	5	-2.46	182880445	76321	67.88	2455	2455	2360	3165	1705	2435	2396.20	1.30	-18978	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	381	-2.37	0.70	12	0.48	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2250	5.56	20240718	6270	-62.12	20231207	2165	9.70	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
12	20240730	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-50	5	-2.05	164025050	68414	60.85	2455	2455	2360	3165	1705	2435	2397.54	1.30	-19070	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	383	-2.38	0.71	12	0.43	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2250	6.00	20240718	6270	-61.96	20231207	2165	10.16	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
13	20240730	130554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-45	5	-1.85	103858445	43108	38.34	2455	2455	2390	3165	1705	2435	2409.26	1.30	-11459	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	384	-2.38	0.71	12	0.27	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2250	6.22	20240718	6270	-61.88	20231207	2165	10.39	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
14	20240730	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-30	5	-1.23	67293615	27857	24.78	2455	2455	2400	3165	1705	2435	2415.68	1.30	-6537	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	386	-2.40	0.71	12	0.17	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2250	6.89	20240718	6270	-61.64	20231207	2165	11.09	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
15	20240730	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-25	5	-1.03	44912895	18561	16.51	2455	2455	2400	3165	1705	2435	2419.75	1.30	-5702	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	387	-2.40	0.71	12	0.12	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2250	7.11	20240718	6270	-61.56	20231207	2165	11.32	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
16	20240730	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-15	5	-0.62	24584420	10141	9.02	2455	2455	2400	3165	1705	2435	2424.26	1.30	-7138	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	388	-2.41	0.72	12	0.06	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2250	7.56	20240718	6270	-61.40	20231207	2165	11.78	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
17	20240730	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	10	2	0.41	63755	26	0.02	2455	2455	2445	3165	1705	2435	2452.12	1.30	-7	2511	2472	2441	2402	2371	2457	2387	80	730	500	1500	5	1	16050530	392	-2.44	0.72	12	0.00	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2250	8.67	20240718	6270	-61.00	20231207	2165	12.93	20231024	3.48	N	058110	500	80 억	208175	N	N	N	N
18	20240729	160547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	271509685	111401	59.68	2480	2480	2410	3185	1715	2450	2437.23	1.21	10080	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	391	-2.43	0.72	12	0.69	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2250	8.22	20240718	6270	-61.16	20231207	2165	12.47	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
19	20240729	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-5	5	-0.20	266181425	109215	58.50	2480	2480	2410	3185	1715	2450	2437.22	1.21	10083	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	392	-2.44	0.72	12	0.68	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2250	8.67	20240718	6270	-61.00	20231207	2165	12.93	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
20	20240729	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-5	5	-0.20	213780635	87736	47.00	2480	2480	2410	3185	1715	2450	2436.64	1.21	4994	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	392	-2.44	0.72	12	0.55	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2250	8.67	20240718	6270	-61.00	20231207	2165	12.93	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
21	20240729	130558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	113341865	46311	24.81	2480	2480	2410	3185	1715	2450	2447.41	1.21	1446	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.29	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2250	8.00	20240718	6270	-61.24	20231207	2165	12.24	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
22	20240729	120553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	86126545	35163	18.84	2480	2480	2410	3185	1715	2450	2449.35	1.21	775	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.22	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2250	8.00	20240718	6270	-61.24	20231207	2165	12.24	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
23	20240729	110552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	78078655	31856	17.06	2480	2480	2410	3185	1715	2450	2450.99	1.21	722	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	392	-2.43	0.72	12	0.20	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2250	8.44	20240718	6270	-61.08	20231207	2165	12.70	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
24	20240729	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	55853965	22734	12.18	2480	2480	2440	3185	1715	2450	2456.85	1.21	-58	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	392	-2.43	0.72	12	0.14	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2250	8.44	20240718	6270	-61.08	20231207	2165	12.70	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
25	20240729	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	5	2	0.20	13076395	5318	2.85	2480	2480	2450	3185	1715	2450	2458.89	1.21	-993	2596	2522	2466	2392	2336	2495	2365	80	735	500	1510	5	1	16050530	394	-2.45	0.73	12	0.03	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2250	9.11	20240718	6270	-60.85	20231207	2165	13.39	20231024	3.47	N	058110	500	80 억	194433	N	N	N	N
26	20240726	160539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	0	3	0.00	460010285	185929	112.34	2455	2540	2410	3185	1715	2450	2474.15	1.12	14329	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	393	-2.44	0.73	12	1.16	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2250	8.89	20240718	6270	-60.93	20231207	2165	13.16	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
27	20240726	150545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	5	2	0.20	440044400	177750	107.40	2455	2540	2410	3185	1715	2450	2475.64	1.12	13286	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	394	-2.45	0.73	12	1.11	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2250	9.11	20240718	6270	-60.85	20231207	2165	13.39	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
28	20240726	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	0	3	0.00	384206495	154800	93.53	2455	2540	2435	3185	1715	2450	2481.95	1.12	11321	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	393	-2.44	0.73	12	0.96	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2250	8.89	20240718	6270	-60.93	20231207	2165	13.16	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
29	20240726	130546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	355941505	143255	86.56	2455	2540	2435	3185	1715	2450	2484.67	1.12	10345	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	391	-2.43	0.72	12	0.89	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2250	8.22	20240718	6270	-61.16	20231207	2165	12.47	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
30	20240726	120550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	25	2	1.02	275001010	110342	66.67	2455	2540	2450	3185	1715	2450	2492.26	1.12	13433	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	397	-2.47	0.73	12	0.69	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2250	10.00	20240718	6270	-60.53	20231207	2165	14.32	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
31	20240726	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	35	2	1.43	240406345	96334	58.21	2455	2540	2450	3185	1715	2450	2495.55	1.12	7571	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	399	-2.48	0.74	12	0.60	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2250	10.44	20240718	6270	-60.37	20231207	2165	14.78	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
32	20240726	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	45	2	1.84	107946810	43523	26.30	2455	2510	2450	3185	1715	2450	2480.22	1.12	-2292	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	400	-2.49	0.74	12	0.27	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2250	10.89	20240718	6270	-60.21	20231207	2165	15.24	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
33	20240726	090543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	35	2	1.43	20427960	8284	5.01	2455	2485	2450	3185	1715	2450	2465.95	1.12	469	2556	2502	2431	2377	2306	2530	2405	80	735	500	1510	5	1	16050530	399	-2.48	0.74	12	0.05	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2250	10.44	20240718	6270	-60.37	20231207	2165	14.78	20231024	3.43	N	058110	500	80 억	180167	N	N	N	N
34	20240725	160543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	15	2	0.62	396826445	164952	53.71	2435	2485	2360	3165	1705	2435	2405.69	1.20	-13922	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	393	-2.44	0.73	12	1.03	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2250	8.89	20240718	6270	-60.93	20231207	2165	13.16	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
35	20240725	150551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	35	2	1.44	372227315	154930	50.44	2435	2485	2360	3165	1705	2435	2402.55	1.20	-12522	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	396	-2.46	0.73	12	0.97	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2250	9.78	20240718	6270	-60.61	20231207	2165	14.09	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
36	20240725	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-25	5	-1.03	156471025	65433	21.30	2435	2485	2360	3165	1705	2435	2391.32	1.20	-7657	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	387	-2.40	0.71	12	0.41	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2250	7.11	20240718	6270	-61.56	20231207	2165	11.32	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
37	20240725	130546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-60	5	-2.46	138248685	57821	18.83	2435	2485	2360	3165	1705	2435	2390.98	1.20	-7538	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	381	-2.37	0.70	12	0.36	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2250	5.56	20240718	6270	-62.12	20231207	2165	9.70	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
38	20240725	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-45	5	-1.85	112805340	47143	15.35	2435	2485	2360	3165	1705	2435	2392.83	1.20	-6261	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	384	-2.38	0.71	12	0.29	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2250	6.22	20240718	6270	-61.88	20231207	2165	10.39	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
39	20240725	110545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-65	5	-2.67	106644450	44553	14.51	2435	2485	2360	3165	1705	2435	2393.65	1.20	-5714	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	380	-2.36	0.70	12	0.28	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2250	5.33	20240718	6270	-62.20	20231207	2165	9.47	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
40	20240725	100545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-55	5	-2.26	79168355	32964	10.73	2435	2485	2370	3165	1705	2435	2401.66	1.20	-3309	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	382	-2.37	0.70	12	0.21	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2250	5.78	20240718	6270	-62.04	20231207	2165	9.93	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
41	20240725	090543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	25	2	1.03	3784885	1555	0.51	2435	2485	2410	3165	1705	2435	2434.01	1.20	-63	2571	2502	2406	2337	2241	2537	2372	80	730	500	1500	5	1	16050530	395	-2.45	0.73	12	0.01	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2250	9.33	20240718	6270	-60.77	20231207	2165	13.63	20231024	3.43	N	058110	500	80 억	192285	N	N	N	N
42	20240724	160540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	90	2	3.84	736596620	303550	169.18	2310	2475	2310	3045	1645	2345	2426.57	0.91	47495	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	391	-2.43	0.72	12	1.89	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2250	8.22	20240718	6270	-61.16	20231207	2165	12.47	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
43	20240724	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	120	2	5.12	677237995	279350	155.69	2310	2475	2310	3045	1645	2345	2424.34	0.91	54444	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	396	-2.46	0.73	12	1.74	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2250	9.56	20240718	6270	-60.69	20231207	2165	13.86	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
44	20240724	140545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	60	2	2.56	479443635	198604	110.69	2310	2475	2310	3045	1645	2345	2414.07	0.91	46522	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	386	-2.40	0.71	12	1.24	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2250	6.89	20240718	6270	-61.64	20231207	2165	11.09	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
45	20240724	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	55	2	2.35	420200355	173718	96.82	2310	2475	2310	3045	1645	2345	2418.86	0.91	33893	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	385	-2.39	0.71	12	1.08	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2250	6.67	20240718	6270	-61.72	20231207	2165	10.85	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
46	20240724	120551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	95	2	4.05	374000290	154515	86.12	2310	2475	2310	3045	1645	2345	2420.48	0.91	28126	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	392	-2.43	0.72	12	0.96	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2250	8.44	20240718	6270	-61.08	20231207	2165	12.70	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
47	20240724	110547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	90	2	3.84	270485535	112317	62.60	2310	2455	2310	3045	1645	2345	2408.23	0.91	30379	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	391	-2.43	0.72	12	0.70	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2250	8.22	20240718	6270	-61.16	20231207	2165	12.47	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
48	20240724	100546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	80	2	3.41	158427505	66189	36.89	2310	2440	2310	3045	1645	2345	2393.56	0.91	29108	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	389	-2.42	0.72	12	0.41	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2250	7.78	20240718	6270	-61.32	20231207	2165	12.01	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
49	20240724	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-30	5	-1.28	10227305	4415	2.46	2310	2335	2310	3045	1645	2345	2316.49	0.91	1264	2501	2422	2366	2287	2231	2395	2260	80	700	500	1450	5	1	16050530	372	-2.31	0.69	12	0.03	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2250	2.89	20240718	6270	-63.08	20231207	2165	6.93	20231024	3.48	N	058110	500	80 억	145648	N	N	N	N
50	20240723	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-60	5	-2.49	410466855	174831	82.75	2415	2445	2310	3125	1685	2405	2347.81	0.86	7099	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	376	-2.34	0.69	12	1.09	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2250	4.22	20240718	6270	-62.60	20231207	2165	8.31	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
51	20240723	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-55	5	-2.29	346811705	147613	69.87	2415	2445	2310	3125	1685	2405	2349.47	0.86	5913	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	377	-2.34	0.70	12	0.92	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2250	4.44	20240718	6270	-62.52	20231207	2165	8.55	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
52	20240723	140539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-90	5	-3.74	245743945	104167	49.31	2415	2445	2315	3125	1685	2405	2359.13	0.86	310	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	372	-2.31	0.69	12	0.65	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2250	2.89	20240718	6270	-63.08	20231207	2165	6.93	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
53	20240723	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-45	5	-1.87	177345170	74845	35.43	2415	2445	2345	3125	1685	2405	2369.50	0.86	5291	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	379	-2.35	0.70	12	0.47	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2250	4.89	20240718	6270	-62.36	20231207	2165	9.01	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
54	20240723	120542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-40	5	-1.66	159015715	67050	31.74	2415	2445	2345	3125	1685	2405	2371.60	0.86	8119	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	380	-2.36	0.70	12	0.42	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2250	5.11	20240718	6270	-62.28	20231207	2165	9.24	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
55	20240723	110544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-45	5	-1.87	129065110	54325	25.71	2415	2445	2345	3125	1685	2405	2375.80	0.86	6296	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	379	-2.35	0.70	12	0.34	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2250	4.89	20240718	6270	-62.36	20231207	2165	9.01	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
56	20240723	100542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-15	5	-0.62	71249925	29757	14.09	2415	2445	2350	3125	1685	2405	2394.39	0.86	-1785	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	384	-2.38	0.71	12	0.19	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2250	6.22	20240718	6270	-61.88	20231207	2165	10.39	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
57	20240723	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	0	3	0.00	19622735	8130	3.85	2415	2445	2405	3125	1685	2405	2413.62	0.86	-3870	2475	2440	2370	2335	2265	2457	2352	80	720	500	1490	5	1	16050530	386	-2.40	0.71	12	0.05	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2250	6.89	20240718	6270	-61.64	20231207	2165	11.09	20231024	3.66	N	058110	500	80 억	137922	N	N	N	N
58	20240722	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	45	2	1.91	485504225	206250	5.92	2340	2405	2300	3065	1655	2360	2353.86	0.84	1642	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	386	-2.40	0.71	12	1.29	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2250	6.89	20240718	6270	-61.64	20231207	2165	11.09	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
59	20240722	150542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	20	2	0.85	435606800	185416	5.32	2340	2395	2300	3065	1655	2360	2349.34	0.84	-3220	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	382	-2.37	0.70	12	1.16	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2250	5.78	20240718	6270	-62.04	20231207	2165	9.93	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
60	20240722	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	5	2	0.21	414399250	176439	5.06	2340	2395	2300	3065	1655	2360	2348.68	0.84	-6668	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	380	-2.36	0.70	12	1.10	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2250	5.11	20240718	6270	-62.28	20231207	2165	9.24	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
61	20240722	130538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-10	5	-0.42	406050205	172894	4.96	2340	2395	2300	3065	1655	2360	2348.54	0.84	-6968	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	377	-2.34	0.70	12	1.08	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2250	4.44	20240718	6270	-62.52	20231207	2165	8.55	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
62	20240722	120540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-30	5	-1.27	381128260	162286	4.66	2340	2395	2300	3065	1655	2360	2348.49	0.84	-9456	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	374	-2.32	0.69	12	1.01	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2250	3.56	20240718	6270	-62.84	20231207	2165	7.62	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
63	20240722	110538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-25	5	-1.06	298229855	126749	3.64	2340	2395	2300	3065	1655	2360	2352.91	0.84	4138	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	375	-2.33	0.69	12	0.79	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2250	3.78	20240718	6270	-62.76	20231207	2165	7.85	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
64	20240722	100540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-20	5	-0.85	217769840	92374	2.65	2340	2395	2300	3065	1655	2360	2357.48	0.84	17508	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	376	-2.33	0.69	12	0.58	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2250	4.00	20240718	6270	-62.68	20231207	2165	8.08	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
65	20240722	090538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	-55	5	-2.33	48268030	20841	0.60	2340	2340	2300	3065	1655	2360	2315.85	0.84	69	2980	2670	2485	2175	1990	2825	2330	80	705	500	1460	5	1	16050530	370	-2.30	0.68	12	0.13	-1004.00	3378.00	6270	20231207	-63.24	2165	20231024	6.47	4120	-44.05	20240222	2250	2.44	20240718	6270	-63.24	20231207	2165	6.47	20231024	3.72	N	058110	500	80 억	135539	N	N	N	N
66	20240719	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	40	2	1.72	9058621710	3473805	1251.02	2300	2795	2300	3015	1625	2320	2608.02	1.38	-82044	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	379	-2.35	0.70	12	21.64	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2250	4.89	20240718	6270	-62.36	20231207	2165	9.01	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
67	20240719	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	40	2	1.72	8936410705	3422082	1232.39	2300	2795	2300	3015	1625	2320	2611.40	1.38	-81751	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	379	-2.35	0.70	12	21.32	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2250	4.89	20240718	6270	-62.36	20231207	2165	9.01	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
68	20240719	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	35	2	1.51	8796982530	3362947	1211.10	2300	2795	2300	3015	1625	2320	2615.86	1.38	-88058	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	378	-2.35	0.70	12	20.95	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2250	4.67	20240718	6270	-62.44	20231207	2165	8.78	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
69	20240719	130528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	55	2	2.37	8622316965	3289101	1184.50	2300	2795	2300	3015	1625	2320	2621.48	1.38	-100695	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	381	-2.37	0.70	12	20.49	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2250	5.56	20240718	6270	-62.12	20231207	2165	9.70	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
70	20240719	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	150	2	6.47	8152323435	3094749	1114.51	2300	2795	2300	3015	1625	2320	2634.24	1.38	-97062	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	396	-2.46	0.73	12	19.28	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2250	9.78	20240718	6270	-60.61	20231207	2165	14.09	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
71	20240719	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	150	2	6.47	7400104440	2787535	1003.87	2300	2795	2300	3015	1625	2320	2654.71	1.38	-112655	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	396	-2.46	0.73	12	17.37	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2250	9.78	20240718	6270	-60.61	20231207	2165	14.09	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
72	20240719	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	15	2	0.65	41905145	18105	6.52	2300	2350	2300	3015	1625	2320	2314.56	1.38	-5153	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	375	-2.33	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2250	3.78	20240718	6270	-62.76	20231207	2165	7.85	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
73	20240719	090541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-10	5	-0.43	2014400	875	0.32	2300	2315	2300	3015	1625	2320	2302.17	1.38	-83	2633	2476	2363	2206	2093	2420	2150	80	695	500	1430	5	1	16050530	371	-2.30	0.68	12	0.01	-1004.00	3378.00	6270	20231207	-63.16	2165	20231024	6.70	4120	-43.93	20240222	2250	2.67	20240718	6270	-63.16	20231207	2165	6.70	20231024	3.69	N	058110	500	80 억	221544	N	N	N	N
74	20240718	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	-45	5	-1.90	662554185	277225	424.97	2400	2520	2250	3070	1660	2365	2389.95	1.64	-40548	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	372	-2.31	0.69	12	1.73	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2250	3.11	20240718	6270	-63.00	20231207	2165	7.16	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
75	20240718	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-20	5	-0.85	645514775	269884	413.72	2400	2520	2250	3070	1660	2365	2391.82	1.64	-42060	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	376	-2.34	0.69	12	1.68	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2250	4.22	20240718	6270	-62.60	20231207	2165	8.31	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
76	20240718	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-40	5	-1.69	586189750	244331	374.55	2400	2520	2250	3070	1660	2365	2399.16	1.64	-46166	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	373	-2.32	0.69	12	1.52	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2250	3.33	20240718	6270	-62.92	20231207	2165	7.39	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
77	20240718	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-30	5	-1.27	539852485	224444	344.06	2400	2520	2250	3070	1660	2365	2405.29	1.64	-49952	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	375	-2.33	0.69	12	1.40	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2250	3.78	20240718	6270	-62.76	20231207	2165	7.85	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
78	20240718	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-20	5	-0.85	531967800	221079	338.90	2400	2520	2250	3070	1660	2365	2406.23	1.64	-51340	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	376	-2.34	0.69	12	1.38	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2250	4.22	20240718	6270	-62.60	20231207	2165	8.31	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
79	20240718	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	80	2	3.38	125880750	52472	80.44	2400	2520	2250	3070	1660	2365	2399.01	1.64	-8806	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	392	-2.44	0.72	12	0.33	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2250	8.67	20240718	6270	-61.00	20231207	2165	12.93	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
80	20240718	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	-30	5	-1.27	19287780	8276	12.69	2400	2400	2250	3070	1660	2365	2330.57	1.64	-2149	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	375	-2.33	0.69	12	0.05	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2250	3.78	20240718	6270	-62.76	20231207	2165	7.85	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
81	20240718	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-50	5	-2.11	9626385	4108	6.30	2400	2400	2250	3070	1660	2365	2343.33	1.64	-2871	2445	2405	2360	2320	2275	2425	2340	80	705	500	1460	5	1	16050530	372	-2.31	0.69	12	0.03	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2250	2.89	20240718	6270	-63.08	20231207	2165	6.93	20231024	3.70	N	058110	500	80 억	263167	N	N	N	N
82	20240717	160552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	30	2	1.28	154726275	65231	208.05	2315	2400	2315	3035	1635	2335	2371.97	1.53	15862	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	380	-2.36	0.70	12	0.41	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2285	3.50	20240715	6270	-62.28	20231207	2165	9.24	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
83	20240717	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	45	2	1.93	134875505	56886	181.43	2315	2400	2315	3035	1635	2335	2370.98	1.53	18010	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	382	-2.37	0.70	12	0.35	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2285	4.16	20240715	6270	-62.04	20231207	2165	9.93	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
84	20240717	140552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	35	2	1.50	104474685	44077	140.58	2315	2400	2315	3035	1635	2335	2370.28	1.53	14932	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	380	-2.36	0.70	12	0.27	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2285	3.72	20240715	6270	-62.20	20231207	2165	9.47	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
85	20240717	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	35	2	1.50	100839875	42542	135.68	2315	2400	2315	3035	1635	2335	2370.36	1.53	14753	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	380	-2.36	0.70	12	0.27	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2285	3.72	20240715	6270	-62.20	20231207	2165	9.47	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
86	20240717	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	35	2	1.50	64055420	27081	86.37	2315	2385	2315	3035	1635	2335	2365.33	1.53	10512	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	380	-2.36	0.70	12	0.17	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2285	3.72	20240715	6270	-62.20	20231207	2165	9.47	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
87	20240717	110551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	30	2	1.28	40788825	17273	55.09	2315	2385	2315	3035	1635	2335	2361.42	1.53	6201	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	380	-2.36	0.70	12	0.11	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2285	3.50	20240715	6270	-62.28	20231207	2165	9.24	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
88	20240717	100551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	25	2	1.07	34569755	14637	46.68	2315	2385	2315	3035	1635	2335	2361.81	1.53	6035	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	379	-2.35	0.70	12	0.09	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2285	3.28	20240715	6270	-62.36	20231207	2165	9.01	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
89	20240717	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	-20	5	-0.86	1847370	798	2.55	2315	2315	2315	3035	1635	2335	2315.00	1.53	0	2375	2355	2325	2305	2275	2365	2315	80	700	500	1440	5	1	16050530	372	-2.31	0.69	12	0.00	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2285	1.31	20240715	6270	-63.08	20231207	2165	6.93	20231024	3.72	N	058110	500	80 억	246257	N	N	N	N
90	20240716	160553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	20	2	0.86	72768355	31352	55.78	2295	2345	2295	3005	1625	2315	2321.01	1.49	7906	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	375	-2.33	0.69	12	0.20	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2285	2.19	20240715	6270	-62.76	20231207	2165	7.85	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
91	20240716	150558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	25	2	1.08	67869155	29251	52.04	2295	2345	2295	3005	1625	2315	2320.23	1.49	6800	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	376	-2.33	0.69	12	0.18	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2285	2.41	20240715	6270	-62.68	20231207	2165	8.08	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
92	20240716	140556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	5	2	0.22	56011790	24170	43.00	2295	2345	2295	3005	1625	2315	2317.41	1.49	3859	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.15	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2285	1.53	20240715	6270	-63.00	20231207	2165	7.16	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
93	20240716	130557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	5	2	0.22	53903310	23264	41.39	2295	2345	2295	3005	1625	2315	2317.03	1.49	3129	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.14	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2285	1.53	20240715	6270	-63.00	20231207	2165	7.16	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
94	20240716	120555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	5	2	0.22	51910350	22405	39.86	2295	2345	2295	3005	1625	2315	2316.91	1.49	2388	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.14	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2285	1.53	20240715	6270	-63.00	20231207	2165	7.16	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
95	20240716	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2300	-15	5	-0.65	34669875	14963	26.62	2295	2345	2295	3005	1625	2315	2317.04	1.49	1456	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	369	-2.29	0.68	12	0.09	-1004.00	3378.00	6270	20231207	-63.32	2165	20231024	6.24	4120	-44.17	20240222	2285	0.66	20240715	6270	-63.32	20231207	2165	6.24	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
96	20240716	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	0	3	0.00	24283865	10462	18.61	2295	2345	2295	3005	1625	2315	2321.15	1.49	1356	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.07	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2285	1.31	20240715	6270	-63.08	20231207	2165	6.93	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
97	20240716	090553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	30	2	1.30	3056005	1320	2.35	2295	2345	2295	3005	1625	2315	2315.16	1.49	-8	2375	2345	2315	2285	2255	2360	2300	80	690	500	1430	5	1	16050530	376	-2.34	0.69	12	0.01	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2285	2.63	20240715	6270	-62.60	20231207	2165	8.31	20231024	3.73	N	058110	500	80 억	238351	N	N	N	N
98	20240715	160545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	0	3	0.00	129708395	56211	269.27	2300	2345	2285	3005	1625	2315	2307.53	1.48	680	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.35	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2285	1.31	20240715	6270	-63.08	20231207	2165	6.93	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
99	20240715	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	10	2	0.43	126550630	54851	262.76	2300	2345	2285	3005	1625	2315	2307.17	1.48	-198	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	373	-2.32	0.69	12	0.34	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2285	1.75	20240715	6270	-62.92	20231207	2165	7.39	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
100	20240715	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	5	2	0.22	123672500	53612	256.82	2300	2345	2285	3005	1625	2315	2306.81	1.48	-1323	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.33	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2285	1.53	20240715	6270	-63.00	20231207	2165	7.16	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
101	20240715	130549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-5	5	-0.22	107430220	46578	223.13	2300	2345	2285	3005	1625	2315	2306.46	1.48	-2401	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	371	-2.30	0.68	12	0.29	-1004.00	3378.00	6270	20231207	-63.16	2165	20231024	6.70	4120	-43.93	20240222	2285	1.09	20240715	6270	-63.16	20231207	2165	6.70	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
102	20240715	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	-20	5	-0.86	72731770	31591	151.33	2300	2345	2290	3005	1625	2315	2302.29	1.48	-2534	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	368	-2.29	0.68	12	0.20	-1004.00	3378.00	6270	20231207	-63.40	2165	20231024	6.00	4120	-44.30	20240222	2290	0.22	20240715	6270	-63.40	20231207	2165	6.00	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
103	20240715	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	-10	5	-0.43	32020015	13856	66.38	2300	2345	2300	3005	1625	2315	2310.91	1.48	-2490	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	370	-2.30	0.68	12	0.09	-1004.00	3378.00	6270	20231207	-63.24	2165	20231024	6.47	4120	-44.05	20240222	2295	0.44	20240710	6270	-63.24	20231207	2165	6.47	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
104	20240715	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	10	2	0.43	10754415	4630	22.18	2300	2345	2300	3005	1625	2315	2322.77	1.48	-2331	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	373	-2.32	0.69	12	0.03	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2295	1.31	20240710	6270	-62.92	20231207	2165	7.39	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
105	20240715	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	0	3	0.00	2256595	978	4.69	2300	2315	2300	3005	1625	2315	2307.36	1.48	325	2391	2352	2331	2292	2271	2342	2282	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.01	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2295	0.87	20240710	6270	-63.08	20231207	2165	6.93	20231024	3.74	N	058110	500	80 억	237627	N	N	N	N
106	20240712	160544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	5	2	0.22	48481865	20781	91.22	2320	2370	2310	3000	1620	2310	2332.99	1.48	-119	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.13	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2295	0.87	20240710	6270	-63.08	20231207	2165	6.93	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
107	20240712	150547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	10	2	0.43	43453340	18617	81.73	2320	2370	2310	3000	1620	2310	2334.07	1.48	716	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2295	1.09	20240710	6270	-63.00	20231207	2165	7.16	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
108	20240712	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	50	2	2.16	40936275	17534	76.97	2320	2370	2310	3000	1620	2310	2334.68	1.48	653	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	379	-2.35	0.70	12	0.11	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2295	2.83	20240710	6270	-62.36	20231207	2165	9.01	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
109	20240712	130546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2315	5	2	0.22	24648260	10546	46.29	2320	2360	2310	3000	1620	2310	2337.21	1.48	891	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.07	-1004.00	3378.00	6270	20231207	-63.08	2165	20231024	6.93	4120	-43.81	20240222	2295	0.87	20240710	6270	-63.08	20231207	2165	6.93	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
110	20240712	120547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	25	2	1.08	24236030	10368	45.51	2320	2360	2310	3000	1620	2310	2337.58	1.48	959	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	375	-2.33	0.69	12	0.06	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2295	1.74	20240710	6270	-62.76	20231207	2165	7.85	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
111	20240712	110545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	30	2	1.30	21324605	9111	40.00	2320	2360	2310	3000	1620	2310	2340.53	1.48	768	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	376	-2.33	0.69	12	0.06	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2295	1.96	20240710	6270	-62.68	20231207	2165	8.08	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
112	20240712	100547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	30	2	1.30	20633405	8815	38.70	2320	2360	2310	3000	1620	2310	2340.72	1.48	678	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	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	2295	1.96	20240710	6270	-62.68	20231207	2165	8.08	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
113	20240712	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2335	25	2	1.08	515140	222	0.97	2320	2335	2320	3000	1620	2310	2320.45	1.48	110	2343	2326	2318	2301	2293	2322	2297	80	690	500	1430	5	1	16050530	375	-2.33	0.69	12	0.00	-1004.00	3378.00	6270	20231207	-62.76	2165	20231024	7.85	4120	-43.33	20240222	2295	1.74	20240710	6270	-62.76	20231207	2165	7.85	20231024	3.76	N	058110	500	80 억	237745	N	N	N	N
114	20240711	160542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-20	5	-0.86	50714860	21831	32.48	2330	2335	2310	3025	1635	2330	2323.07	1.51	-3833	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	371	-2.30	0.68	12	0.14	-1004.00	3378.00	6270	20231207	-63.16	2165	20231024	6.70	4120	-43.93	20240222	2295	0.65	20240710	6270	-63.16	20231207	2165	6.70	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
115	20240711	150547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-5	5	-0.21	43442250	18687	27.80	2330	2335	2320	3025	1635	2330	2324.73	1.51	-2559	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2295	1.31	20240710	6270	-62.92	20231207	2165	7.39	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
116	20240711	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-5	5	-0.21	42919340	18462	27.47	2330	2335	2320	3025	1635	2330	2324.74	1.51	-2436	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.12	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2295	1.31	20240710	6270	-62.92	20231207	2165	7.39	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
117	20240711	130545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	0	3	0.00	41633815	17909	26.64	2330	2335	2320	3025	1635	2330	2324.74	1.51	-2151	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	374	-2.32	0.69	12	0.11	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2295	1.53	20240710	6270	-62.84	20231207	2165	7.62	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
118	20240711	120545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-5	5	-0.21	37841055	16277	24.21	2330	2335	2320	3025	1635	2330	2324.82	1.51	-2415	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.10	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2295	1.31	20240710	6270	-62.92	20231207	2165	7.39	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
119	20240711	110544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2325	-5	5	-0.21	32924380	14167	21.08	2330	2335	2320	3025	1635	2330	2324.02	1.51	-2154	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	373	-2.32	0.69	12	0.09	-1004.00	3378.00	6270	20231207	-62.92	2165	20231024	7.39	4120	-43.57	20240222	2295	1.31	20240710	6270	-62.92	20231207	2165	7.39	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
120	20240711	100544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	0	3	0.00	16286935	7000	10.41	2330	2335	2320	3025	1635	2330	2326.70	1.51	-1014	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	374	-2.32	0.69	12	0.04	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2295	1.53	20240710	6270	-62.84	20231207	2165	7.62	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
121	20240711	090542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	0	3	0.00	4091480	1756	2.61	2330	2330	2330	3025	1635	2330	2330.00	1.51	-854	2426	2377	2336	2287	2246	2357	2267	80	695	500	1440	5	1	16050530	374	-2.32	0.69	12	0.01	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2295	1.53	20240710	6270	-62.84	20231207	2165	7.62	20231024	3.75	N	058110	500	80 억	241578	N	N	N	N
122	20240710	160542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-20	5	-0.85	157299245	67219	184.58	2385	2385	2295	3055	1645	2350	2340.10	1.58	-12187	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	374	-2.32	0.69	12	0.42	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2295	1.53	20240710	6270	-62.84	20231207	2165	7.62	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
123	20240710	150544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-10	5	-0.43	154814965	66153	181.65	2385	2385	2295	3055	1645	2350	2340.26	1.58	-12087	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	376	-2.33	0.69	12	0.41	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2295	1.96	20240710	6270	-62.68	20231207	2165	8.08	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
124	20240710	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	0	3	0.00	132578885	56542	155.26	2385	2385	2310	3055	1645	2350	2344.79	1.58	-11956	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	377	-2.34	0.70	12	0.35	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2305	1.95	20240701	6270	-62.52	20231207	2165	8.55	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
125	20240710	130542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	20	2	0.85	124306365	53020	145.59	2385	2385	2310	3055	1645	2350	2344.52	1.58	-11794	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	380	-2.36	0.70	12	0.33	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2305	2.82	20240701	6270	-62.20	20231207	2165	9.47	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
126	20240710	120543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-5	5	-0.21	66829425	28627	78.61	2385	2385	2310	3055	1645	2350	2334.49	1.58	-3770	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	376	-2.34	0.69	12	0.18	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2305	1.74	20240701	6270	-62.60	20231207	2165	8.31	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
127	20240710	110543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-20	5	-0.85	25062480	10694	29.36	2385	2385	2325	3055	1645	2350	2343.60	1.58	-3295	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	374	-2.32	0.69	12	0.07	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2305	1.08	20240701	6270	-62.84	20231207	2165	7.62	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
128	20240710	100539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	5	2	0.21	7519995	3201	8.79	2385	2385	2335	3055	1645	2350	2349.26	1.58	-1595	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	378	-2.35	0.70	12	0.02	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2305	2.17	20240701	6270	-62.44	20231207	2165	8.78	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
129	20240710	090541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	0	3	0.00	1267795	538	1.48	2385	2385	2350	3055	1645	2350	2356.50	1.58	-462	2443	2396	2363	2316	2283	2390	2310	80	705	500	1450	5	1	16050530	377	-2.34	0.70	12	0.00	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2305	1.95	20240701	6270	-62.52	20231207	2165	8.55	20231024	3.74	N	058110	500	80 억	253765	N	N	N	N
130	20240709	160541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	0	3	0.00	86055525	36418	74.73	2350	2410	2330	3055	1645	2350	2363.03	1.56	3513	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	377	-2.34	0.70	12	0.23	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2305	1.95	20240701	6270	-62.52	20231207	2165	8.55	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
131	20240709	150541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-10	5	-0.43	83111435	35163	72.15	2350	2410	2330	3055	1645	2350	2363.60	1.56	3326	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	376	-2.33	0.69	12	0.22	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2305	1.52	20240701	6270	-62.68	20231207	2165	8.08	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
132	20240709	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-20	5	-0.85	72067575	30428	62.44	2350	2410	2330	3055	1645	2350	2368.46	1.56	3311	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	374	-2.32	0.69	12	0.19	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2305	1.08	20240701	6270	-62.84	20231207	2165	7.62	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
133	20240709	130543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	30	2	1.28	49832240	20950	42.99	2350	2410	2350	3055	1645	2350	2378.63	1.56	4025	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	382	-2.37	0.70	12	0.13	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
134	20240709	120545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	15	2	0.64	48609470	20433	41.93	2350	2410	2350	3055	1645	2350	2378.97	1.56	4392	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	380	-2.36	0.70	12	0.13	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2305	2.60	20240701	6270	-62.28	20231207	2165	9.24	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
135	20240709	110544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	35	2	1.49	18971190	7938	16.29	2350	2410	2350	3055	1645	2350	2389.92	1.56	-1500	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	383	-2.38	0.71	12	0.05	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2305	3.47	20240701	6270	-61.96	20231207	2165	10.16	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
136	20240709	100542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	55	2	2.34	13453295	5638	11.57	2350	2405	2350	3055	1645	2350	2386.18	1.56	-1005	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	386	-2.40	0.71	12	0.04	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2305	4.34	20240701	6270	-61.64	20231207	2165	11.09	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
137	20240709	090542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	45	2	1.91	6330565	2662	5.46	2350	2405	2350	3055	1645	2350	2378.12	1.56	-1447	2436	2392	2366	2322	2296	2380	2310	80	705	500	1450	5	1	16050530	384	-2.39	0.71	12	0.02	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2305	3.90	20240701	6270	-61.80	20231207	2165	10.62	20231024	3.77	N	058110	500	80 억	250252	N	N	N	N
138	20240708	160538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	10	2	0.43	114463520	48142	110.44	2380	2410	2340	3040	1640	2340	2377.72	1.49	11430	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	377	-2.34	0.70	12	0.30	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2305	1.95	20240701	6270	-62.52	20231207	2165	8.55	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
139	20240708	150539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	45	2	1.92	109076595	45864	105.22	2380	2410	2340	3040	1640	2340	2378.26	1.49	10315	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	383	-2.38	0.71	12	0.29	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2305	3.47	20240701	6270	-61.96	20231207	2165	10.16	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
140	20240708	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	50	2	2.14	104221480	43829	100.55	2380	2410	2340	3040	1640	2340	2377.91	1.49	9651	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	384	-2.38	0.71	12	0.27	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2305	3.69	20240701	6270	-61.88	20231207	2165	10.39	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
141	20240708	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	45	2	1.92	100557635	42290	97.02	2380	2410	2340	3040	1640	2340	2377.81	1.49	8938	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	383	-2.38	0.71	12	0.26	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2305	3.47	20240701	6270	-61.96	20231207	2165	10.16	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
142	20240708	120539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	20	2	0.85	96485100	40569	93.07	2380	2410	2340	3040	1640	2340	2378.30	1.49	9355	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	379	-2.35	0.70	12	0.25	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2305	2.39	20240701	6270	-62.36	20231207	2165	9.01	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
143	20240708	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	70	2	2.99	89169145	37481	85.99	2380	2410	2340	3040	1640	2340	2379.05	1.49	7691	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	387	-2.40	0.71	12	0.23	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2305	4.56	20240701	6270	-61.56	20231207	2165	11.32	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
144	20240708	100538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	35	2	1.50	38444200	16315	37.43	2380	2380	2340	3040	1640	2340	2356.37	1.49	7751	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	381	-2.37	0.70	12	0.10	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2305	3.04	20240701	6270	-62.12	20231207	2165	9.70	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
145	20240708	090538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	20	2	0.85	5407270	2290	5.25	2380	2380	2355	3040	1640	2340	2361.25	1.49	511	2433	2386	2363	2316	2293	2375	2305	80	700	500	1450	5	1	16050530	379	-2.35	0.70	12	0.01	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2305	2.39	20240701	6270	-62.36	20231207	2165	9.01	20231024	3.76	N	058110	500	80 억	238822	N	N	N	N
146	20240705	160535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-35	5	-1.47	91850640	38694	72.34	2375	2410	2340	3085	1665	2375	2373.77	1.44	7256	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	376	-2.33	0.69	12	0.24	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2305	1.52	20240701	6270	-62.68	20231207	2165	8.08	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
147	20240705	150538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	25	2	1.05	67678705	28446	53.18	2375	2410	2355	3085	1665	2375	2379.20	1.44	2893	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	385	-2.39	0.71	12	0.18	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2305	4.12	20240701	6270	-61.72	20231207	2165	10.85	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
148	20240705	140537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	15	2	0.63	42451405	17830	33.33	2375	2410	2355	3085	1665	2375	2380.90	1.44	506	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	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	2305	3.69	20240701	6270	-61.88	20231207	2165	10.39	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
149	20240705	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	25	2	1.05	36807345	15470	28.92	2375	2410	2355	3085	1665	2375	2379.27	1.44	-756	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	385	-2.39	0.71	12	0.10	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2305	4.12	20240701	6270	-61.72	20231207	2165	10.85	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
150	20240705	120537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	10	2	0.42	32337735	13603	25.43	2375	2410	2355	3085	1665	2375	2377.25	1.44	-1251	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	383	-2.38	0.71	12	0.08	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2305	3.47	20240701	6270	-61.96	20231207	2165	10.16	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
151	20240705	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	5	2	0.21	16495360	6928	12.95	2375	2410	2355	3085	1665	2375	2380.97	1.44	-405	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	382	-2.37	0.70	12	0.04	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
152	20240705	100536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	15	2	0.63	9771775	4095	7.66	2375	2410	2360	3085	1665	2375	2386.27	1.44	730	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	384	-2.38	0.71	12	0.03	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2305	3.69	20240701	6270	-61.88	20231207	2165	10.39	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
153	20240705	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	10	2	0.42	903835	379	0.71	2375	2385	2375	3085	1665	2375	2384.79	1.44	-379	2515	2445	2405	2335	2295	2425	2315	80	710	500	1470	5	1	16050530	383	-2.38	0.71	12	0.00	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2305	3.47	20240701	6270	-61.96	20231207	2165	10.16	20231024	3.83	N	058110	500	80 억	231554	N	N	N	N
154	20240704	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-50	5	-2.06	128379190	53337	52.07	2425	2475	2365	3150	1700	2425	2406.94	1.53	-14652	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	381	-2.37	0.70	12	0.33	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2305	3.04	20240701	6270	-62.12	20231207	2165	9.70	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
155	20240704	150536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-55	5	-2.27	92885650	38620	37.70	2425	2475	2365	3150	1700	2425	2405.12	1.53	-7832	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	380	-2.36	0.70	12	0.24	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2305	2.82	20240701	6270	-62.20	20231207	2165	9.47	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
156	20240704	140535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-15	5	-0.62	64361305	26632	26.00	2425	2475	2380	3150	1700	2425	2416.69	1.53	-8461	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	387	-2.40	0.71	12	0.17	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2305	4.56	20240701	6270	-61.56	20231207	2165	11.32	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
157	20240704	130536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-30	5	-1.24	62677860	25929	25.31	2425	2475	2380	3150	1700	2425	2417.29	1.53	-8386	2598	2511	2468	2381	2338	2490	2360	80	725	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	2305	3.90	20240701	6270	-61.80	20231207	2165	10.62	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
158	20240704	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-35	5	-1.44	52419740	21642	21.13	2425	2475	2390	3150	1700	2425	2422.13	1.53	-6904	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	384	-2.38	0.71	12	0.13	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2305	3.69	20240701	6270	-61.88	20231207	2165	10.39	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
159	20240704	110534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-15	5	-0.62	40556430	16700	16.30	2425	2475	2405	3150	1700	2425	2428.53	1.53	-4494	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	387	-2.40	0.71	12	0.10	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2305	4.56	20240701	6270	-61.56	20231207	2165	11.32	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
160	20240704	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	10	2	0.41	20027145	8209	8.01	2425	2475	2420	3150	1700	2425	2439.66	1.53	-4846	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	391	-2.43	0.72	12	0.05	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2305	5.64	20240701	6270	-61.16	20231207	2165	12.47	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
161	20240704	090535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	10	2	0.41	1649340	678	0.66	2425	2475	2425	3150	1700	2425	2432.65	1.53	-435	2598	2511	2468	2381	2338	2490	2360	80	725	500	1500	5	1	16050530	391	-2.43	0.72	12	0.00	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2305	5.64	20240701	6270	-61.16	20231207	2165	12.47	20231024	3.71	N	058110	500	80 억	246053	N	N	N	N
162	20240703	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-60	5	-2.41	253469115	101785	84.89	2445	2555	2425	3230	1740	2485	2490.68	1.54	-678	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	389	-2.42	0.72	12	0.63	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2305	5.21	20240701	6270	-61.32	20231207	2165	12.01	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
163	20240703	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-55	5	-2.21	241235560	96748	80.69	2445	2555	2425	3230	1740	2485	2493.44	1.54	1246	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	390	-2.42	0.72	12	0.60	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2305	5.42	20240701	6270	-61.24	20231207	2165	12.24	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
164	20240703	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-50	5	-2.01	233729275	93662	78.11	2445	2555	2430	3230	1740	2485	2495.45	1.54	1589	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	391	-2.43	0.72	12	0.58	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2305	5.64	20240701	6270	-61.16	20231207	2165	12.47	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
165	20240703	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-35	5	-1.41	226736660	90797	75.72	2445	2555	2430	3230	1740	2485	2497.18	1.54	2264	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	393	-2.44	0.73	12	0.57	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2305	6.29	20240701	6270	-60.93	20231207	2165	13.16	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
166	20240703	120532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-45	5	-1.81	219875535	87981	73.37	2445	2555	2430	3230	1740	2485	2499.13	1.54	2309	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	392	-2.43	0.72	12	0.55	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2305	5.86	20240701	6270	-61.08	20231207	2165	12.70	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
167	20240703	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-5	5	-0.20	186714950	74508	62.14	2445	2555	2430	3230	1740	2485	2505.97	1.54	-128	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	398	-2.47	0.73	12	0.46	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2305	7.59	20240701	6270	-60.45	20231207	2165	14.55	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
168	20240703	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	15	2	0.60	57459420	23270	19.41	2445	2515	2430	3230	1740	2485	2469.25	1.54	1352	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	401	-2.49	0.74	12	0.14	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2305	8.46	20240701	6270	-60.13	20231207	2165	15.47	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
169	20240703	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-45	5	-1.81	15286210	6228	5.19	2445	2475	2440	3230	1740	2485	2454.43	1.54	427	2571	2527	2441	2397	2311	2550	2420	80	745	500	1540	5	1	16050530	392	-2.43	0.72	12	0.04	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2305	5.86	20240701	6270	-61.08	20231207	2165	12.70	20231024	3.71	N	058110	500	80 억	246477	N	N	N	N
170	20240702	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	105	2	4.41	287491500	118926	168.21	2360	2485	2355	3090	1670	2380	2417.39	1.62	-13134	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	399	-2.48	0.74	12	0.74	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2305	7.81	20240701	6270	-60.37	20231207	2165	14.78	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
171	20240702	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	65	2	2.73	248813285	103221	145.99	2360	2470	2355	3090	1670	2380	2410.49	1.62	-18248	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	392	-2.44	0.72	12	0.64	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2305	6.07	20240701	6270	-61.00	20231207	2165	12.93	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
172	20240702	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	45	2	1.89	191398080	79811	112.88	2360	2460	2355	3090	1670	2380	2398.14	1.62	-16509	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	389	-2.42	0.72	12	0.50	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2305	5.21	20240701	6270	-61.32	20231207	2165	12.01	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
173	20240702	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	0	3	0.00	152672965	63656	90.03	2360	2460	2355	3090	1670	2380	2398.41	1.62	-20850	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	382	-2.37	0.70	12	0.40	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
174	20240702	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-20	5	-0.84	123864810	51553	72.91	2360	2460	2355	3090	1670	2380	2402.67	1.62	-10502	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.32	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2305	2.39	20240701	6270	-62.36	20231207	2165	9.01	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
175	20240702	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	15	2	0.63	111577935	46361	65.57	2360	2460	2360	3090	1670	2380	2406.72	1.62	-10421	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	384	-2.39	0.71	12	0.29	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2305	3.90	20240701	6270	-61.80	20231207	2165	10.62	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
176	20240702	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	10	2	0.42	105911335	43977	62.20	2360	2460	2360	3090	1670	2380	2408.33	1.62	-10230	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	384	-2.38	0.71	12	0.27	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2305	3.69	20240701	6270	-61.88	20231207	2165	10.39	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
177	20240702	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	80	2	3.36	47337145	19472	27.54	2360	2460	2360	3090	1670	2380	2431.04	1.62	-4399	2463	2421	2363	2321	2263	2442	2342	80	710	500	1470	5	1	16050530	395	-2.45	0.73	12	0.12	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2305	6.72	20240701	6270	-60.77	20231207	2165	13.63	20231024	3.73	N	058110	500	80 억	259589	N	N	N	N
178	20240701	160530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	70	2	3.03	167423400	70613	154.51	2310	2405	2305	3000	1620	2310	2371.00	1.46	25451	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	382	-2.37	0.70	12	0.44	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
179	20240701	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	85	2	3.68	146875780	61989	135.64	2310	2405	2305	3000	1620	2310	2369.38	1.46	21539	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	384	-2.39	0.71	12	0.39	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2305	3.90	20240701	6270	-61.80	20231207	2165	10.62	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
180	20240701	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	85	2	3.68	133684660	56482	123.59	2310	2395	2305	3000	1620	2310	2366.85	1.46	19871	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	384	-2.39	0.71	12	0.35	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2305	3.90	20240701	6270	-61.80	20231207	2165	10.62	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
181	20240701	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	70	2	3.03	120144645	50818	111.20	2310	2395	2305	3000	1620	2310	2364.21	1.46	19312	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	382	-2.37	0.70	12	0.32	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
182	20240701	120532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	70	2	3.03	114510705	48452	106.02	2310	2395	2305	3000	1620	2310	2363.38	1.46	18945	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	382	-2.37	0.70	12	0.30	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2305	3.25	20240701	6270	-62.04	20231207	2165	9.93	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
183	20240701	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	65	2	2.81	77260790	32822	71.82	2310	2395	2305	3000	1620	2310	2353.93	1.46	4692	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	381	-2.37	0.70	12	0.20	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2305	3.04	20240701	6270	-62.12	20231207	2165	9.70	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
184	20240701	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	60	2	2.60	52726945	22508	49.25	2310	2375	2305	3000	1620	2310	2342.59	1.46	4102	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	380	-2.36	0.70	12	0.14	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2305	2.82	20240701	6270	-62.20	20231207	2165	9.47	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N
185	20240701	090529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	10	2	0.43	1729545	749	1.64	2310	2320	2305	3000	1620	2310	2309.14	1.46	-270	2410	2360	2335	2285	2260	2347	2272	80	690	500	1430	5	1	16050530	372	-2.31	0.69	12	0.00	-1004.00	3378.00	6270	20231207	-63.00	2165	20231024	7.16	4120	-43.69	20240222	2305	0.65	20240701	6270	-63.00	20231207	2165	7.16	20231024	3.82	N	058110	500	80 억	233889	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History