KissMeData/041920/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	20250328	160506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4650	-195	5	-4.02	121881935	25839	74.47	4845	4845	4650	6290	3395	4845	4718.27	0.81	-1591	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	865	13.88	0.67	12	0.14	335.00	6909.00	7140	20240614	-34.87	3755	20241113	23.83	5180	-10.23	20250103	4495	3.45	20250203	7140	-34.87	20240614	3755	23.83	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
3	20250328	150508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-135	5	-2.79	88685560	18708	53.92	4845	4845	4670	6290	3395	4845	4740.52	0.81	-443	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	876	14.06	0.68	12	0.10	335.00	6909.00	7140	20240614	-34.03	3755	20241113	25.43	5180	-9.07	20250103	4495	4.78	20250203	7140	-34.03	20240614	3755	25.43	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
4	20250328	140510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-115	5	-2.37	80404865	16941	48.82	4845	4845	4695	6290	3395	4845	4746.17	0.81	978	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	880	14.12	0.68	12	0.09	335.00	6909.00	7140	20240614	-33.75	3755	20241113	25.97	5180	-8.69	20250103	4495	5.23	20250203	7140	-33.75	20240614	3755	25.97	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
5	20250328	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4755	-90	5	-1.86	55661140	11682	33.67	4845	4845	4720	6290	3395	4845	4764.69	0.81	478	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	884	14.19	0.69	12	0.06	335.00	6909.00	7140	20240614	-33.40	3755	20241113	26.63	5180	-8.20	20250103	4495	5.78	20250203	7140	-33.40	20240614	3755	26.63	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
6	20250328	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4755	-90	5	-1.86	45621280	9557	27.54	4845	4845	4720	6290	3395	4845	4773.60	0.81	478	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	884	14.19	0.69	12	0.05	335.00	6909.00	7140	20240614	-33.40	3755	20241113	26.63	5180	-8.20	20250103	4495	5.78	20250203	7140	-33.40	20240614	3755	26.63	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
7	20250328	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-40	5	-0.83	39210145	8211	23.66	4845	4845	4720	6290	3395	4845	4775.32	0.81	1273	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	894	14.34	0.70	12	0.04	335.00	6909.00	7140	20240614	-32.70	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7140	-32.70	20240614	3755	27.96	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
8	20250328	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-30	5	-0.62	36488490	7644	22.03	4845	4845	4720	6290	3395	4845	4773.48	0.81	1530	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	896	14.37	0.70	12	0.04	335.00	6909.00	7140	20240614	-32.56	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7140	-32.56	20240614	3755	28.23	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
9	20250328	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-15	5	-0.31	38675	8	0.02	4845	4845	4830	6290	3395	4845	4834.38	0.81	-7	5185	5015	4900	4730	4615	4957	4672	93	1445	500	3390	5	1	18598223	898	14.42	0.70	12	0.00	335.00	6909.00	7140	20240614	-32.35	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7140	-32.35	20240614	3755	28.63	20241113	2.64	N	041920	500	92 억	149940	N	N	N	N
10	20250327	161409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-175	5	-3.49	167211165	34366	293.60	4960	5070	4785	6520	3520	5020	4865.61	0.82	-3348	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	901	14.46	0.70	12	0.18	335.00	6909.00	7140	20240614	-32.14	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7140	-32.14	20240614	3755	29.03	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
11	20250327	150508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-195	5	-3.88	137994340	28323	241.97	4960	5070	4785	6520	3520	5020	4872.17	0.82	-1595	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	897	14.40	0.70	12	0.15	335.00	6909.00	7140	20240614	-32.42	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7140	-32.42	20240614	3755	28.50	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
12	20250327	140505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-110	5	-2.19	66338230	13477	115.14	4960	5070	4860	6520	3520	5020	4922.33	0.82	-2808	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	913	14.66	0.71	12	0.07	335.00	6909.00	7140	20240614	-31.23	3755	20241113	30.76	5180	-5.21	20250103	4495	9.23	20250203	7140	-31.23	20240614	3755	30.76	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
13	20250327	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-30	5	-0.60	38465390	7764	66.33	4960	5070	4895	6520	3520	5020	4954.33	0.82	-3296	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	928	14.90	0.72	12	0.04	335.00	6909.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
14	20250327	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-30	5	-0.60	21469190	4324	36.94	4960	5070	4950	6520	3520	5020	4965.12	0.82	-2650	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	928	14.90	0.72	12	0.02	335.00	6909.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
15	20250327	110509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-60	5	-1.20	13150965	2645	22.60	4960	5070	4960	6520	3520	5020	4972.01	0.82	-2083	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	5	1	18598223	922	14.81	0.72	12	0.01	335.00	6909.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
16	20250327	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	0	3	0.00	3508555	703	6.01	4960	5070	4960	6520	3520	5020	4990.83	0.82	-226	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	10	1	18598223	934	14.99	0.73	12	0.00	335.00	6909.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
17	20250327	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-10	5	-0.20	707360	141	1.20	4960	5070	4960	6520	3520	5020	5016.74	0.82	-25	5190	5105	5025	4940	4860	5147	4982	93	1500	500	3510	10	1	18598223	932	14.96	0.73	12	0.00	335.00	6909.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.64	N	041920	500	92 억	153278	N	N	N	N
18	20250326	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	20	2	0.40	58479080	11694	31.71	4955	5110	4945	6500	3500	5000	5000.78	0.80	-570	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	10	1	18598223	934	14.99	0.73	12	0.06	335.00	6909.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
19	20250326	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-30	5	-0.60	50926820	10189	27.63	4955	5110	4945	6500	3500	5000	4998.22	0.80	-317	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	924	14.84	0.72	12	0.05	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
20	20250326	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	-35	5	-0.70	49473405	9896	26.84	4955	5110	4950	6500	3500	5000	4999.33	0.80	-292	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	923	14.82	0.72	12	0.05	335.00	6909.00	7140	20240614	-30.46	3755	20241113	32.22	5180	-4.15	20250103	4495	10.46	20250203	7140	-30.46	20240614	3755	32.22	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
21	20250326	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-15	5	-0.30	45375980	9069	24.59	4955	5110	4950	6500	3500	5000	5003.42	0.80	-180	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	927	14.88	0.72	12	0.05	335.00	6909.00	7140	20240614	-30.18	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
22	20250326	120505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-20	5	-0.40	31894055	6352	17.23	4955	5110	4955	6500	3500	5000	5021.10	0.80	-327	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	926	14.87	0.72	12	0.03	335.00	6909.00	7140	20240614	-30.25	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
23	20250326	110503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-10	5	-0.20	25265355	5022	13.62	4955	5110	4955	6500	3500	5000	5030.93	0.80	-323	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	928	14.90	0.72	12	0.03	335.00	6909.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
24	20250326	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-20	5	-0.40	23368175	4643	12.59	4955	5110	4955	6500	3500	5000	5032.99	0.80	-172	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	926	14.87	0.72	12	0.02	335.00	6909.00	7140	20240614	-30.25	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
25	20250326	090504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-45	5	-0.90	317120	64	0.17	4955	4955	4955	6500	3500	5000	4955.00	0.80	8	5220	5110	5030	4920	4840	5165	4975	93	1500	500	3500	5	1	18598223	922	14.79	0.72	12	0.00	335.00	6909.00	7140	20240614	-30.60	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.65	N	041920	500	92 억	149711	N	N	N	N
26	20250325	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	30	2	0.60	183251530	36487	93.41	4995	5140	4950	6460	3480	4970	5022.38	0.65	-612	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	10	1	18598223	930	14.93	0.72	12	0.20	335.00	6909.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
27	20250325	150502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	0	3	0.00	178027470	35439	90.73	4995	5140	4950	6460	3480	4970	5023.49	0.65	-685	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	5	1	18598223	924	14.84	0.72	12	0.19	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
28	20250325	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	30	2	0.60	176284345	35088	89.83	4995	5140	4950	6460	3480	4970	5024.06	0.65	-734	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	10	1	18598223	930	14.93	0.72	12	0.19	335.00	6909.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
29	20250325	130501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	50	2	1.01	165189980	32862	84.13	4995	5140	4955	6460	3480	4970	5026.78	0.65	499	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	10	1	18598223	934	14.99	0.73	12	0.18	335.00	6909.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
30	20250325	120500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	60	2	1.21	145746760	28959	74.14	4995	5140	4955	6460	3480	4970	5032.87	0.65	653	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	10	1	18598223	935	15.01	0.73	12	0.16	335.00	6909.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
31	20250325	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	10	2	0.20	59211470	11879	30.41	4995	5020	4955	6460	3480	4970	4984.55	0.65	2775	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	5	1	18598223	926	14.87	0.72	12	0.06	335.00	6909.00	7140	20240614	-30.25	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
32	20250325	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	0	3	0.00	35745830	7181	18.38	4995	5020	4955	6460	3480	4970	4977.83	0.65	400	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	5	1	18598223	924	14.84	0.72	12	0.04	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
33	20250325	090503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	0	3	0.00	4115115	827	2.12	4995	4995	4970	6460	3480	4970	4975.96	0.65	-659	5110	5040	4900	4830	4690	5075	4865	93	1490	500	3470	5	1	18598223	924	14.84	0.72	12	0.00	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.67	N	041920	500	92 억	121455	N	N	N	N
34	20250324	160459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	175	2	3.65	190184879	39061	223.53	4795	4970	4760	6230	3360	4795	4868.92	0.56	6489	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	924	14.84	0.72	12	0.21	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
35	20250324	150502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	115	2	2.40	161070809	33145	189.67	4795	4945	4760	6230	3360	4795	4859.58	0.56	6740	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	913	14.66	0.71	12	0.18	335.00	6909.00	7140	20240614	-31.23	3755	20241113	30.76	5180	-5.21	20250103	4495	9.23	20250203	7140	-31.23	20240614	3755	30.76	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
36	20250324	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	90	2	1.88	95126674	19621	112.28	4795	4920	4760	6230	3360	4795	4848.21	0.56	5688	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	909	14.58	0.71	12	0.11	335.00	6909.00	7140	20240614	-31.58	3755	20241113	30.09	5180	-5.69	20250103	4495	8.68	20250203	7140	-31.58	20240614	3755	30.09	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
37	20250324	130502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	85	2	1.77	59563789	12316	70.48	4795	4920	4760	6230	3360	4795	4836.29	0.56	2133	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	908	14.57	0.71	12	0.07	335.00	6909.00	7140	20240614	-31.65	3755	20241113	29.96	5180	-5.79	20250103	4495	8.57	20250203	7140	-31.65	20240614	3755	29.96	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
38	20250324	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	75	2	1.56	55191104	11419	65.34	4795	4920	4760	6230	3360	4795	4833.27	0.56	1251	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	906	14.54	0.70	12	0.06	335.00	6909.00	7140	20240614	-31.79	3755	20241113	29.69	5180	-5.98	20250103	4495	8.34	20250203	7140	-31.79	20240614	3755	29.69	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
39	20250324	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	45	2	0.94	21664404	4511	25.81	4795	4840	4760	6230	3360	4795	4802.57	0.56	220	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	900	14.45	0.70	12	0.02	335.00	6909.00	7140	20240614	-32.21	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7140	-32.21	20240614	3755	28.89	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
40	20250324	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	20	2	0.42	13945160	2908	16.64	4795	4815	4760	6230	3360	4795	4795.45	0.56	-166	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	896	14.37	0.70	12	0.02	335.00	6909.00	7140	20240614	-32.56	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7140	-32.56	20240614	3755	28.23	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
41	20250324	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	-10	5	-0.21	1534780	320	1.83	4795	4800	4785	6230	3360	4795	4796.19	0.56	-70	4938	4866	4818	4746	4698	4842	4722	93	1435	500	3350	5	1	18598223	890	14.28	0.69	12	0.00	335.00	6909.00	7140	20240614	-32.98	3755	20241113	27.43	5180	-7.63	20250103	4495	6.45	20250203	7140	-32.98	20240614	3755	27.43	20241113	2.65	N	041920	500	92 억	104812	N	N	N	N
42	20250321	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-80	5	-1.64	81215415	16922	64.42	4890	4890	4770	6330	3415	4875	4799.40	0.52	-2351	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	892	14.31	0.69	12	0.09	335.00	6909.00	7140	20240614	-32.84	3755	20241113	27.70	5180	-7.43	20250103	4495	6.67	20250203	7140	-32.84	20240614	3755	27.70	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
43	20250321	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-75	5	-1.54	75658005	15763	60.01	4890	4890	4770	6330	3415	4875	4799.72	0.52	-1797	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	893	14.33	0.69	12	0.08	335.00	6909.00	7140	20240614	-32.77	3755	20241113	27.83	5180	-7.34	20250103	4495	6.79	20250203	7140	-32.77	20240614	3755	27.83	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
44	20250321	140502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-55	5	-1.13	61980130	12907	49.13	4890	4890	4770	6330	3415	4875	4802.06	0.52	-601	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	896	14.39	0.70	12	0.07	335.00	6909.00	7140	20240614	-32.49	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7140	-32.49	20240614	3755	28.36	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
45	20250321	130502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-55	5	-1.13	61825890	12875	49.01	4890	4890	4770	6330	3415	4875	4802.01	0.52	-601	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	896	14.39	0.70	12	0.07	335.00	6909.00	7140	20240614	-32.49	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7140	-32.49	20240614	3755	28.36	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
46	20250321	120502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-70	5	-1.44	56519730	11772	44.81	4890	4890	4770	6330	3415	4875	4801.20	0.52	-578	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	894	14.34	0.70	12	0.06	335.00	6909.00	7140	20240614	-32.70	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7140	-32.70	20240614	3755	27.96	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
47	20250321	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	-100	5	-2.05	43248660	8994	34.24	4890	4890	4770	6330	3415	4875	4808.61	0.52	-552	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	888	14.25	0.69	12	0.05	335.00	6909.00	7140	20240614	-33.12	3755	20241113	27.16	5180	-7.82	20250103	4495	6.23	20250203	7140	-33.12	20240614	3755	27.16	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
48	20250321	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-50	5	-1.03	24244580	5032	19.16	4890	4890	4785	6330	3415	4875	4818.08	0.52	-294	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	897	14.40	0.70	12	0.03	335.00	6909.00	7140	20240614	-32.42	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7140	-32.42	20240614	3755	28.50	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
49	20250321	090504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	10	2	0.21	112365	23	0.09	4890	4890	4885	6330	3415	4875	4885.43	0.52	-21	5018	4946	4898	4826	4778	4922	4802	93	1455	500	3410	5	1	18598223	909	14.58	0.71	12	0.00	335.00	6909.00	7140	20240614	-31.58	3755	20241113	30.09	5180	-5.69	20250103	4495	8.68	20250203	7140	-31.58	20240614	3755	30.09	20241113	2.63	N	041920	500	92 억	96604	N	N	N	N
50	20250320	160755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-95	5	-1.91	128632430	26241	121.46	4960	4970	4850	6460	3480	4970	4901.96	0.53	615	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	907	14.55	0.71	12	0.14	335.00	6909.00	7140	20240614	-31.72	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7140	-31.72	20240614	3755	29.83	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
51	20250320	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-90	5	-1.81	115349220	23513	108.83	4960	4970	4850	6460	3480	4970	4905.76	0.53	1726	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	908	14.57	0.71	12	0.13	335.00	6909.00	7140	20240614	-31.65	3755	20241113	29.96	5180	-5.79	20250103	4495	8.57	20250203	7140	-31.65	20240614	3755	29.96	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
52	20250320	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-70	5	-1.41	95844080	19508	90.29	4960	4970	4890	6460	3480	4970	4913.07	0.53	3115	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	911	14.63	0.71	12	0.10	335.00	6909.00	7140	20240614	-31.37	3755	20241113	30.49	5180	-5.41	20250103	4495	9.01	20250203	7140	-31.37	20240614	3755	30.49	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
53	20250320	130503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-70	5	-1.41	81233910	16529	76.51	4960	4970	4895	6460	3480	4970	4914.63	0.53	5818	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	911	14.63	0.71	12	0.09	335.00	6909.00	7140	20240614	-31.37	3755	20241113	30.49	5180	-5.41	20250103	4495	9.01	20250203	7140	-31.37	20240614	3755	30.49	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
54	20250320	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	-55	5	-1.11	73761230	15007	69.46	4960	4970	4895	6460	3480	4970	4915.12	0.53	4874	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	914	14.67	0.71	12	0.08	335.00	6909.00	7140	20240614	-31.16	3755	20241113	30.89	5180	-5.12	20250103	4495	9.34	20250203	7140	-31.16	20240614	3755	30.89	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
55	20250320	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	-35	5	-0.70	57831020	11781	54.53	4960	4970	4895	6460	3480	4970	4908.84	0.53	4982	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	918	14.73	0.71	12	0.06	335.00	6909.00	7140	20240614	-30.88	3755	20241113	31.42	5180	-4.73	20250103	4495	9.79	20250203	7140	-30.88	20240614	3755	31.42	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
56	20250320	100459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	-30	5	-0.60	4365015	881	4.08	4960	4970	4935	6460	3480	4970	4954.61	0.53	-70	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	919	14.75	0.72	12	0.00	335.00	6909.00	7140	20240614	-30.81	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
57	20250320	090503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-20	5	-0.40	3164640	638	2.95	4960	4970	4950	6460	3480	4970	4960.25	0.53	-91	5033	5001	4943	4911	4853	5017	4927	93	1490	500	3470	5	1	18598223	921	14.78	0.72	12	0.00	335.00	6909.00	7140	20240614	-30.67	3755	20241113	31.82	5180	-4.44	20250103	4495	10.12	20250203	7140	-30.67	20240614	3755	31.82	20241113	2.65	N	041920	500	92 억	98621	N	N	N	N
58	20250319	160459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	0	3	0.00	106576260	21604	94.45	4955	4975	4885	6460	3480	4970	4933.16	0.49	-962	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	924	14.84	0.72	12	0.12	335.00	6909.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
59	20250319	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4945	-25	5	-0.50	91697040	18605	81.34	4955	4975	4885	6460	3480	4970	4928.62	0.49	-85	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	920	14.76	0.72	12	0.10	335.00	6909.00	7140	20240614	-30.74	3755	20241113	31.69	5180	-4.54	20250103	4495	10.01	20250203	7140	-30.74	20240614	3755	31.69	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
60	20250319	140501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4945	-25	5	-0.50	91450240	18555	81.12	4955	4975	4885	6460	3480	4970	4928.60	0.49	-84	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	920	14.76	0.72	12	0.10	335.00	6909.00	7140	20240614	-30.74	3755	20241113	31.69	5180	-4.54	20250103	4495	10.01	20250203	7140	-30.74	20240614	3755	31.69	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
61	20250319	130500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4945	-25	5	-0.50	85788660	17406	76.10	4955	4975	4885	6460	3480	4970	4928.68	0.49	-297	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	920	14.76	0.72	12	0.09	335.00	6909.00	7140	20240614	-30.74	3755	20241113	31.69	5180	-4.54	20250103	4495	10.01	20250203	7140	-30.74	20240614	3755	31.69	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
62	20250319	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	-40	5	-0.80	79568985	16144	70.58	4955	4975	4885	6460	3480	4970	4928.70	0.49	-292	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	917	14.72	0.71	12	0.09	335.00	6909.00	7140	20240614	-30.95	3755	20241113	31.29	5180	-4.83	20250103	4495	9.68	20250203	7140	-30.95	20240614	3755	31.29	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
63	20250319	110500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-20	5	-0.40	57692225	11713	51.21	4955	4975	4885	6460	3480	4970	4925.49	0.49	-213	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	921	14.78	0.72	12	0.06	335.00	6909.00	7140	20240614	-30.67	3755	20241113	31.82	5180	-4.44	20250103	4495	10.12	20250203	7140	-30.67	20240614	3755	31.82	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
64	20250319	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	-45	5	-0.91	34533795	7016	30.67	4955	4975	4885	6460	3480	4970	4922.15	0.49	851	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	916	14.70	0.71	12	0.04	335.00	6909.00	7140	20240614	-31.02	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7140	-31.02	20240614	3755	31.16	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
65	20250319	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-15	5	-0.30	520275	105	0.46	4955	4955	4955	6460	3480	4970	4955.00	0.49	-15	5060	5015	4955	4910	4850	4985	4880	93	1490	500	3470	5	1	18598223	922	14.79	0.72	12	0.00	335.00	6909.00	7140	20240614	-30.60	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.65	N	041920	500	92 억	91833	N	N	N	N
66	20250318	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-30	5	-0.60	113112340	22874	148.75	5000	5000	4895	6500	3500	5000	4945.02	0.50	-1502	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	924	8.94	0.79	12	0.12	556.00	6303.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
67	20250318	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	-70	5	-1.40	85265160	17241	112.12	5000	5000	4930	6500	3500	5000	4945.49	0.50	-772	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	917	8.87	0.78	12	0.09	556.00	6303.00	7140	20240614	-30.95	3755	20241113	31.29	5180	-4.83	20250103	4495	9.68	20250203	7140	-30.95	20240614	3755	31.29	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
68	20250318	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-40	5	-0.80	47723955	9633	62.65	5000	5000	4935	6500	3500	5000	4954.22	0.50	-1048	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	922	8.92	0.79	12	0.05	556.00	6303.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
69	20250318	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-45	5	-0.90	40420370	8154	53.03	5000	5000	4935	6500	3500	5000	4957.12	0.50	-1048	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	922	8.91	0.79	12	0.04	556.00	6303.00	7140	20240614	-30.60	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
70	20250318	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-40	5	-0.80	30669200	6183	40.21	5000	5000	4935	6500	3500	5000	4960.25	0.50	-1104	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	922	8.92	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
71	20250318	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-10	5	-0.20	19662095	3958	25.74	5000	5000	4945	6500	3500	5000	4967.68	0.50	-1160	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	928	8.97	0.79	12	0.02	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
72	20250318	100459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-40	5	-0.80	11820585	2379	15.47	5000	5000	4960	6500	3500	5000	4968.72	0.50	-1104	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	5	1	18598223	922	8.92	0.79	12	0.01	556.00	6303.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
73	20250318	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	0	3	0.00	25000	5	0.03	5000	5000	5000	6500	3500	5000	5000.00	0.50	-5	5150	5075	5025	4950	4900	5050	4925	93	1500	500	3500	10	1	18598223	930	8.99	0.79	12	0.00	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.66	N	041920	500	92 억	92840	N	N	N	N
74	20250317	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	76698670	15376	115.62	5060	5100	4975	6570	3550	5060	4988.21	0.49	1310	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.08	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
75	20250317	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-40	5	-0.79	69494180	13935	104.78	5060	5100	4975	6570	3550	5060	4987.02	0.49	1419	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	10	1	18598223	934	9.03	0.80	12	0.07	556.00	6303.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
76	20250317	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-40	5	-0.79	48015410	9632	72.43	5060	5100	4975	6570	3550	5060	4984.99	0.49	925	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	10	1	18598223	934	9.03	0.80	12	0.05	556.00	6303.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
77	20250317	130457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-70	5	-1.38	44979290	9025	67.86	5060	5100	4975	6570	3550	5060	4983.85	0.49	946	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	5	1	18598223	928	8.97	0.79	12	0.05	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
78	20250317	120456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-70	5	-1.38	41592850	8345	62.75	5060	5100	4975	6570	3550	5060	4984.16	0.49	1304	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	5	1	18598223	928	8.97	0.79	12	0.04	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
79	20250317	110456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-85	5	-1.68	30271580	6072	45.66	5060	5100	4975	6570	3550	5060	4985.44	0.49	1302	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	5	1	18598223	925	8.95	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.32	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
80	20250317	100458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-80	5	-1.58	15401680	3084	23.19	5060	5100	4975	6570	3550	5060	4994.06	0.49	27	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	5	1	18598223	926	8.96	0.79	12	0.02	556.00	6303.00	7140	20240614	-30.25	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
81	20250317	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	40	2	0.79	523790	103	0.77	5060	5100	5050	6570	3550	5060	5085.34	0.49	-2	5150	5105	5045	5000	4940	5127	5022	93	1510	500	3540	10	1	18598223	949	9.17	0.81	12	0.00	556.00	6303.00	7140	20240614	-28.57	3755	20241113	35.82	5180	-1.54	20250103	4495	13.46	20250203	7140	-28.57	20240614	3755	35.82	20241113	2.66	N	041920	500	92 억	92025	N	N	N	N
82	20250314	160455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	0	3	0.00	62974625	12569	75.32	5020	5090	4985	6570	3550	5060	5010.23	0.49	899	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	941	9.10	0.80	12	0.07	556.00	6303.00	7140	20240614	-29.13	3755	20241113	34.75	5180	-2.32	20250103	4495	12.57	20250203	7140	-29.13	20240614	3755	34.75	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
83	20250314	150458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	53517745	10695	64.09	5020	5090	4985	6570	3550	5060	5004.00	0.49	1170	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
84	20250314	140455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	42392875	8471	50.76	5020	5090	4985	6570	3550	5060	5004.47	0.49	191	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.05	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
85	20250314	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	31138915	6224	37.30	5020	5090	4985	6570	3550	5060	5003.04	0.49	-151	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.03	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
86	20250314	120457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	12270205	2453	14.70	5020	5090	4985	6570	3550	5060	5002.12	0.49	-156	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.01	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
87	20250314	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	4266165	849	5.09	5020	5090	4990	6570	3550	5060	5024.93	0.49	-159	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.00	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
88	20250314	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	3815835	759	4.55	5020	5090	4990	6570	3550	5060	5027.45	0.49	-146	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.00	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
89	20250314	090458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	176590	35	0.21	5020	5050	5010	6570	3550	5060	5045.43	0.49	-1	5166	5112	5016	4962	4866	5140	4990	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.00	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.66	N	041920	500	92 억	91080	N	N	N	N
90	20250313	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	30	2	0.60	83030825	16687	91.10	5030	5070	4920	6530	3530	5030	4975.58	0.44	-2109	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	10	1	18598223	941	9.10	0.80	12	0.09	556.00	6303.00	7140	20240614	-29.13	3755	20241113	34.75	5180	-2.32	20250103	4495	12.57	20250203	7140	-29.13	20240614	3755	34.75	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
91	20250313	150453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-70	5	-1.39	61850090	12446	67.94	5030	5070	4920	6530	3530	5030	4969.48	0.44	-2060	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	922	8.92	0.79	12	0.07	556.00	6303.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
92	20250313	140453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-70	5	-1.39	48357360	9713	53.02	5030	5070	4950	6530	3530	5030	4978.62	0.44	-2135	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	922	8.92	0.79	12	0.05	556.00	6303.00	7140	20240614	-30.53	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7140	-30.53	20240614	3755	32.09	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
93	20250313	130453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-80	5	-1.59	42530310	8539	46.62	5030	5070	4950	6530	3530	5030	4980.71	0.44	-1823	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	921	8.90	0.79	12	0.05	556.00	6303.00	7140	20240614	-30.67	3755	20241113	31.82	5180	-4.44	20250103	4495	10.12	20250203	7140	-30.67	20240614	3755	31.82	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
94	20250313	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-45	5	-0.89	29914810	5992	32.71	5030	5070	4980	6530	3530	5030	4992.46	0.44	-1889	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	927	8.97	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.18	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
95	20250313	110453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-45	5	-0.89	22449870	4495	24.54	5030	5070	4980	6530	3530	5030	4994.41	0.44	-1587	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	927	8.97	0.79	12	0.02	556.00	6303.00	7140	20240614	-30.18	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
96	20250313	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-40	5	-0.80	9183220	1835	10.02	5030	5070	4990	6530	3530	5030	5004.48	0.44	140	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	5	1	18598223	928	8.97	0.79	12	0.01	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
97	20250313	090454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	0	3	0.00	95570	19	0.10	5030	5030	5030	6530	3530	5030	5030.00	0.44	-2	5103	5066	5023	4986	4943	5085	5005	93	1500	500	3520	10	1	18598223	935	9.05	0.80	12	0.00	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.66	N	041920	500	92 억	82489	N	N	N	N
98	20250312	160451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	91534727	18278	136.12	4980	5060	4980	6570	3550	5060	5007.92	0.45	-4750	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.10	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
99	20250312	150451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	90052882	17983	133.92	4980	5060	4980	6570	3550	5060	5007.67	0.45	-4702	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.10	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
100	20250312	140450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	68721262	13715	102.14	4980	5060	4980	6570	3550	5060	5010.66	0.45	-4753	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.07	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
101	20250312	130451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	59662082	11904	88.65	4980	5060	4980	6570	3550	5060	5011.94	0.45	-4255	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
102	20250312	120452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	50002480	9972	74.26	4980	5060	4980	6570	3550	5060	5014.29	0.45	-3132	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
103	20250312	110448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	39538600	7884	58.71	4980	5060	4980	6570	3550	5060	5015.04	0.45	-1193	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.04	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
104	20250312	100450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5050	-10	5	-0.20	24709785	4925	36.68	4980	5060	4980	6570	3550	5060	5017.22	0.45	258	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	10	1	18598223	939	9.08	0.80	12	0.03	556.00	6303.00	7140	20240614	-29.27	3755	20241113	34.49	5180	-2.51	20250103	4495	12.35	20250203	7140	-29.27	20240614	3755	34.49	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
105	20250312	090452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-70	5	-1.38	5922775	1189	8.85	4980	5010	4980	6570	3550	5060	4981.31	0.45	187	5123	5091	5028	4996	4933	5107	5012	93	1510	500	3540	5	1	18598223	928	8.97	0.79	12	0.01	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.67	N	041920	500	92 억	83090	N	N	N	N
106	20250311	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	-20	5	-0.39	67150115	13428	41.24	5040	5060	4965	6600	3560	5080	5000.73	0.45	-527	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	10	1	18598223	941	9.10	0.80	12	0.07	556.00	6303.00	7140	20240614	-29.13	3755	20241113	34.75	5180	-2.32	20250103	4495	12.57	20250203	7140	-29.13	20240614	3755	34.75	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
107	20250311	150449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-80	5	-1.57	57708995	11562	35.51	5040	5040	4965	6600	3560	5080	4991.26	0.45	-347	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
108	20250311	140449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-90	5	-1.77	54477250	10914	33.52	5040	5040	4965	6600	3560	5080	4991.50	0.45	-371	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	5	1	18598223	928	8.97	0.79	12	0.06	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
109	20250311	130448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-80	5	-1.57	51864965	10391	31.91	5040	5040	4965	6600	3560	5080	4991.34	0.45	-367	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
110	20250311	120448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-80	5	-1.57	46865205	9389	28.83	5040	5040	4965	6600	3560	5080	4991.50	0.45	-420	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
111	20250311	110448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-90	5	-1.77	38701025	7750	23.80	5040	5040	4965	6600	3560	5080	4993.68	0.45	-501	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	5	1	18598223	928	8.97	0.79	12	0.04	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
112	20250311	100448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	-85	5	-1.67	31930335	6390	19.62	5040	5040	4965	6600	3560	5080	4996.92	0.45	187	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	5	1	18598223	929	8.98	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.04	3755	20241113	33.02	5180	-3.57	20250103	4495	11.12	20250203	7140	-30.04	20240614	3755	33.02	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
113	20250311	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	-115	5	-2.26	4065415	813	2.50	5040	5040	4965	6600	3560	5080	5000.51	0.45	249	5220	5150	5070	5000	4920	5185	5035	93	1520	500	3550	5	1	18598223	923	8.93	0.79	12	0.00	556.00	6303.00	7140	20240614	-30.46	3755	20241113	32.22	5180	-4.15	20250103	4495	10.46	20250203	7140	-30.46	20240614	3755	32.22	20241113	2.67	N	041920	500	92 억	83501	N	N	N	N
114	20250310	160444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	80	2	1.60	165686975	32564	168.15	5000	5140	4990	6500	3500	5000	5088.04	0.43	3002	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	945	9.14	0.81	12	0.18	556.00	6303.00	7140	20240614	-28.85	3755	20241113	35.29	5180	-1.93	20250103	4495	13.01	20250203	7140	-28.85	20240614	3755	35.29	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
115	20250310	150447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	30	2	0.60	161030865	31645	163.40	5000	5140	4990	6500	3500	5000	5088.67	0.43	3173	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	935	9.05	0.80	12	0.17	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
116	20250310	140446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	80	2	1.60	151243195	29703	153.38	5000	5140	4990	6500	3500	5000	5091.85	0.43	3219	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	945	9.14	0.81	12	0.16	556.00	6303.00	7140	20240614	-28.85	3755	20241113	35.29	5180	-1.93	20250103	4495	13.01	20250203	7140	-28.85	20240614	3755	35.29	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
117	20250310	130446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	80	2	1.60	146642635	28796	148.69	5000	5140	4990	6500	3500	5000	5092.47	0.43	3630	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	945	9.14	0.81	12	0.15	556.00	6303.00	7140	20240614	-28.85	3755	20241113	35.29	5180	-1.93	20250103	4495	13.01	20250203	7140	-28.85	20240614	3755	35.29	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
118	20250310	120445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	80	2	1.60	128941765	25299	130.64	5000	5140	4990	6500	3500	5000	5096.71	0.43	3627	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	945	9.14	0.81	12	0.14	556.00	6303.00	7140	20240614	-28.85	3755	20241113	35.29	5180	-1.93	20250103	4495	13.01	20250203	7140	-28.85	20240614	3755	35.29	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
119	20250310	110444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5120	120	2	2.40	120836575	23707	122.42	5000	5140	4990	6500	3500	5000	5097.08	0.43	3794	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	952	9.21	0.81	12	0.13	556.00	6303.00	7140	20240614	-28.29	3755	20241113	36.35	5180	-1.16	20250103	4495	13.90	20250203	7140	-28.29	20240614	3755	36.35	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
120	20250310	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5120	120	2	2.40	97151645	19073	98.49	5000	5140	4990	6500	3500	5000	5093.67	0.43	3344	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	952	9.21	0.81	12	0.10	556.00	6303.00	7140	20240614	-28.29	3755	20241113	36.35	5180	-1.16	20250103	4495	13.90	20250203	7140	-28.29	20240614	3755	36.35	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
121	20250310	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	0	3	0.00	2085660	416	2.15	5000	5040	5000	6500	3500	5000	5013.61	0.43	-65	5096	5047	4981	4932	4866	5057	4942	93	1500	500	3500	10	1	18598223	930	8.99	0.79	12	0.00	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.68	N	041920	500	92 억	80832	N	N	N	N
122	20250307	160445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-40	5	-0.79	96520380	19366	110.94	5000	5030	4915	6550	3530	5040	4984.01	0.44	-1695	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	10	1	18598223	930	8.99	0.79	12	0.10	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
123	20250307	150447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-50	5	-0.99	91513930	18362	105.19	5000	5030	4915	6550	3530	5040	4983.88	0.44	-1340	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	5	1	18598223	928	8.97	0.79	12	0.10	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
124	20250307	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-50	5	-0.99	77557950	15565	89.17	5000	5030	4915	6550	3530	5040	4982.84	0.44	-1245	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	5	1	18598223	928	8.97	0.79	12	0.08	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
125	20250307	130446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-40	5	-0.79	47004940	9436	54.06	5000	5030	4915	6550	3530	5040	4981.45	0.44	-1299	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
126	20250307	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-55	5	-1.09	28511335	5714	32.73	5000	5030	4915	6550	3530	5040	4989.73	0.44	-871	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	5	1	18598223	927	8.97	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.18	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
127	20250307	110445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-50	5	-0.99	23946710	4802	27.51	5000	5020	4915	6550	3530	5040	4986.82	0.44	-560	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	5	1	18598223	928	8.97	0.79	12	0.03	556.00	6303.00	7140	20240614	-30.11	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
128	20250307	100443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-20	5	-0.40	6225590	1251	7.17	5000	5020	4915	6550	3530	5040	4976.49	0.44	-476	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	10	1	18598223	934	9.03	0.80	12	0.01	556.00	6303.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
129	20250307	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-70	5	-1.39	1026445	206	1.18	5000	5000	4945	6550	3530	5040	4982.74	0.44	-145	5123	5081	5038	4996	4953	5060	4975	93	1510	500	3520	5	1	18598223	924	8.94	0.79	12	0.00	556.00	6303.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.70	N	041920	500	92 억	82463	N	N	N	N
130	20250306	160443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	-20	5	-0.40	87706145	17446	33.68	5070	5080	4995	6570	3550	5060	5027.29	0.45	-2052	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	937	9.06	0.80	12	0.09	556.00	6303.00	7140	20240614	-29.41	3755	20241113	34.22	5180	-2.70	20250103	4495	12.12	20250203	7140	-29.41	20240614	3755	34.22	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
131	20250306	150443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	77770025	15471	29.87	5070	5080	4995	6570	3550	5060	5026.83	0.45	-1454	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.08	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
132	20250306	140442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-50	5	-0.99	61201920	12159	23.47	5070	5080	4995	6570	3550	5060	5033.47	0.45	-1314	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	932	9.01	0.79	12	0.07	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
133	20250306	130442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-60	5	-1.19	54534870	10826	20.90	5070	5080	4995	6570	3550	5060	5037.40	0.45	-277	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
134	20250306	120442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	44433480	8809	17.01	5070	5080	4995	6570	3550	5060	5044.10	0.45	-373	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.05	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
135	20250306	110441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	36397370	7204	13.91	5070	5080	5010	6570	3550	5060	5052.38	0.45	-1149	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.04	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
136	20250306	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	-30	5	-0.59	30043910	5940	11.47	5070	5080	5030	6570	3550	5060	5057.90	0.45	-275	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	935	9.05	0.80	12	0.03	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
137	20250306	090445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	0	3	0.00	1593930	315	0.61	5070	5070	5060	6570	3550	5060	5060.10	0.45	-311	5113	5086	5033	5006	4953	5100	5020	93	1510	500	3540	10	1	18598223	941	9.10	0.80	12	0.00	556.00	6303.00	7140	20240614	-29.13	3755	20241113	34.75	5180	-2.32	20250103	4495	12.57	20250203	7140	-29.13	20240614	3755	34.75	20241113	2.75	N	041920	500	92 억	84515	N	N	N	N
138	20250305	160438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5060	50	2	1.00	260313870	51796	83.25	5010	5060	4980	6510	3510	5010	5025.74	0.39	11655	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	941	9.10	0.80	12	0.28	556.00	6303.00	7140	20240614	-29.13	3755	20241113	34.75	5180	-2.32	20250103	4495	12.57	20250203	7140	-29.13	20240614	3755	34.75	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
139	20250305	150440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	20	2	0.40	191617060	38196	61.39	5010	5050	4980	6510	3510	5010	5016.68	0.39	7303	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	935	9.05	0.80	12	0.21	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
140	20250305	140437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-10	5	-0.20	163570135	32598	52.39	5010	5050	4980	6510	3510	5010	5017.80	0.39	6935	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	930	8.99	0.79	12	0.18	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
141	20250305	130437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	10	2	0.20	122936125	24489	39.36	5010	5050	4980	6510	3510	5010	5020.05	0.39	5197	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	934	9.03	0.80	12	0.13	556.00	6303.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
142	20250305	120439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-10	5	-0.20	104636030	20825	33.47	5010	5050	4990	6510	3510	5010	5024.54	0.39	5143	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	930	8.99	0.79	12	0.11	556.00	6303.00	7140	20240614	-29.97	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
143	20250305	110436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	20	2	0.40	93927270	18688	30.04	5010	5050	4990	6510	3510	5010	5026.07	0.39	4784	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	935	9.05	0.80	12	0.10	556.00	6303.00	7140	20240614	-29.55	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
144	20250305	100439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	0	3	0.00	32557050	6493	10.44	5010	5040	4990	6510	3510	5010	5014.18	0.39	1665	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	932	9.01	0.79	12	0.03	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
145	20250305	090436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	10	2	0.20	2011250	401	0.64	5010	5040	5010	6510	3510	5010	5015.59	0.39	158	5163	5086	4943	4866	4723	5125	4905	93	1500	500	3500	10	1	18598223	934	9.03	0.80	12	0.00	556.00	6303.00	7140	20240614	-29.69	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.73	N	041920	500	92 억	72860	N	N	N	N
146	20250304	160434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	130	2	2.66	307470245	62216	307.86	4805	5020	4800	6340	3420	4880	4941.98	0.46	-12594	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	10	1	18598223	932	9.01	0.79	12	0.33	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
147	20250304	150431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	85	2	1.74	296602860	60045	297.12	4805	5020	4800	6340	3420	4880	4939.68	0.46	-12326	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	923	8.93	0.79	12	0.32	556.00	6303.00	7140	20240614	-30.46	3755	20241113	32.22	5180	-4.15	20250103	4495	10.46	20250203	7140	-30.46	20240614	3755	32.22	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
148	20250304	140433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	90	2	1.84	284237075	57552	284.78	4805	5020	4800	6340	3420	4880	4938.79	0.46	-10388	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	924	8.94	0.79	12	0.31	556.00	6303.00	7140	20240614	-30.39	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7140	-30.39	20240614	3755	32.36	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
149	20250304	130433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	60	2	1.23	277978190	56287	278.52	4805	5020	4800	6340	3420	4880	4938.59	0.46	-10569	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	919	8.88	0.78	12	0.30	556.00	6303.00	7140	20240614	-30.81	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
150	20250304	120431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	95	2	1.95	270031885	54682	270.58	4805	5020	4800	6340	3420	4880	4938.22	0.46	-11120	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	925	8.95	0.79	12	0.29	556.00	6303.00	7140	20240614	-30.32	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
151	20250304	110433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	130	2	2.66	224357010	45559	225.44	4805	5010	4800	6340	3420	4880	4924.54	0.46	-11075	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	10	1	18598223	932	9.01	0.79	12	0.24	556.00	6303.00	7140	20240614	-29.83	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
152	20250304	100430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4905	25	2	0.51	104154740	21355	105.67	4805	4905	4800	6340	3420	4880	4877.30	0.46	-2997	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	912	8.82	0.78	12	0.11	556.00	6303.00	7140	20240614	-31.30	3755	20241113	30.63	5180	-5.31	20250103	4495	9.12	20250203	7140	-31.30	20240614	3755	30.63	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N
153	20250304	090429	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-45	5	-0.92	2386955	497	2.46	4805	4835	4800	6340	3420	4880	4802.73	0.46	0	5046	4962	4911	4827	4776	4937	4802	93	1460	500	3410	5	1	18598223	899	8.70	0.77	12	0.00	556.00	6303.00	7140	20240614	-32.28	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7140	-32.28	20240614	3755	28.76	20241113	2.73	N	041920	500	92 억	85568	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History