KissMeData/082210/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250331	141912	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1116	-13	5	-1.15	69616040	62896	134.56	1119	1128	1044	1467	791	1129	1106.84	9.66	1366	1171	1149	1131	1109	1091	1141	1101	166	338	500	760	1	1	33192374	370	3.08	0.69	12	0.19	362.00	1628.00	5150	20240401	-78.33	993	20250324	12.39	1831	-39.05	20250221	993	12.39	20250324	5150	-78.33	20240401	993	12.39	20250324	0.24	Y	082210	500	165 억	3206123	N	N	N	N
3	20250328	160706	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1129	-24	5	-2.08	52652567	46743	133.23	1153	1153	1113	1498	808	1153	1126.42	9.49	-9662	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	375	3.12	0.69	12	0.14	362.00	1628.00	5150	20240401	-78.08	993	20250324	13.70	1831	-38.34	20250221	993	13.70	20250324	5150	-78.08	20240401	993	13.70	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
4	20250328	150710	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1124	-29	5	-2.52	48456205	43020	122.62	1153	1153	1113	1498	808	1153	1126.36	9.49	-9430	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	373	3.10	0.69	12	0.13	362.00	1628.00	5150	20240401	-78.17	993	20250324	13.19	1831	-38.61	20250221	993	13.19	20250324	5150	-78.17	20240401	993	13.19	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
5	20250328	140710	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1129	-24	5	-2.08	45152263	40078	114.23	1153	1153	1113	1498	808	1153	1126.61	9.49	-9135	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	375	3.12	0.69	12	0.12	362.00	1628.00	5150	20240401	-78.08	993	20250324	13.70	1831	-38.34	20250221	993	13.70	20250324	5150	-78.08	20240401	993	13.70	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
6	20250328	130710	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1135	-18	5	-1.56	41393848	36750	104.75	1153	1153	1113	1498	808	1153	1126.36	9.49	-7591	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	377	3.14	0.70	12	0.11	362.00	1628.00	5150	20240401	-77.96	993	20250324	14.30	1831	-38.01	20250221	993	14.30	20250324	5150	-77.96	20240401	993	14.30	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
7	20250328	120709	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1139	-14	5	-1.21	28757890	25599	72.96	1153	1153	1113	1498	808	1153	1123.40	9.49	-1397	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	378	3.15	0.70	12	0.08	362.00	1628.00	5150	20240401	-77.88	993	20250324	14.70	1831	-37.79	20250221	993	14.70	20250324	5150	-77.88	20240401	993	14.70	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
8	20250328	110706	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1121	-32	5	-2.78	23310494	20778	59.22	1153	1153	1113	1498	808	1153	1121.88	9.49	-703	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	372	3.10	0.69	12	0.06	362.00	1628.00	5150	20240401	-78.23	993	20250324	12.89	1831	-38.78	20250221	993	12.89	20250324	5150	-78.23	20240401	993	12.89	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
9	20250328	100711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1126	-27	5	-2.34	16718346	14890	42.44	1153	1153	1113	1498	808	1153	1122.79	9.49	-437	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	374	3.11	0.69	12	0.04	362.00	1628.00	5150	20240401	-78.14	993	20250324	13.39	1831	-38.50	20250221	993	13.39	20250324	5150	-78.14	20240401	993	13.39	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
10	20250328	090716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1123	-30	5	-2.60	305006	268	0.76	1153	1153	1123	1498	808	1153	1138.08	9.49	-251	1183	1168	1155	1140	1127	1161	1133	166	345	500	780	1	1	33192374	373	3.10	0.69	12	0.00	362.00	1628.00	5150	20240401	-78.19	993	20250324	13.09	1831	-38.67	20250221	993	13.09	20250324	5150	-78.19	20240401	993	13.09	20250324	0.24	N	082210	500	165 억	3148985	N	N	N	N
11	20250327	161619	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1153	-15	5	-1.28	40505206	35079	58.59	1168	1170	1142	1518	818	1168	1154.69	9.50	-2594	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	383	3.19	0.71	12	0.11	362.00	1628.00	5150	20240401	-77.61	993	20250324	16.11	1831	-37.03	20250221	993	16.11	20250324	5150	-77.61	20240401	993	16.11	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
12	20250327	150708	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1150	-18	5	-1.54	35782405	30979	51.74	1168	1170	1142	1518	818	1168	1155.05	9.50	-2877	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	382	3.18	0.71	12	0.09	362.00	1628.00	5150	20240401	-77.67	993	20250324	15.81	1831	-37.19	20250221	993	15.81	20250324	5150	-77.67	20240401	993	15.81	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
13	20250327	140707	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1151	-17	5	-1.46	30169352	26084	43.56	1168	1170	1142	1518	818	1168	1156.62	9.50	-1673	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	382	3.18	0.71	12	0.08	362.00	1628.00	5150	20240401	-77.65	993	20250324	15.91	1831	-37.14	20250221	993	15.91	20250324	5150	-77.65	20240401	993	15.91	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
14	20250327	130705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1153	-15	5	-1.28	29059559	25116	41.95	1168	1170	1142	1518	818	1168	1157.01	9.50	-1079	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	383	3.19	0.71	12	0.08	362.00	1628.00	5150	20240401	-77.61	993	20250324	16.11	1831	-37.03	20250221	993	16.11	20250324	5150	-77.61	20240401	993	16.11	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
15	20250327	120711	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1146	-22	5	-1.88	27535925	23785	39.72	1168	1170	1146	1518	818	1168	1157.70	9.50	-1008	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	380	3.17	0.70	12	0.07	362.00	1628.00	5150	20240401	-77.75	993	20250324	15.41	1831	-37.41	20250221	993	15.41	20250324	5150	-77.75	20240401	993	15.41	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
16	20250327	110709	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1162	-6	5	-0.51	20350768	17542	29.30	1168	1170	1152	1518	818	1168	1160.12	9.50	-464	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	386	3.21	0.71	12	0.05	362.00	1628.00	5150	20240401	-77.44	993	20250324	17.02	1831	-36.54	20250221	993	17.02	20250324	5150	-77.44	20240401	993	17.02	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
17	20250327	100704	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1156	-12	5	-1.03	16534830	14246	23.79	1168	1170	1152	1518	818	1168	1160.66	9.50	541	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	384	3.19	0.71	12	0.04	362.00	1628.00	5150	20240401	-77.55	993	20250324	16.41	1831	-36.87	20250221	993	16.41	20250324	5150	-77.55	20240401	993	16.41	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
18	20250327	090709	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1160	-8	5	-0.68	1932054	1655	2.76	1168	1168	1156	1518	818	1168	1167.40	9.50	-451	1219	1193	1158	1132	1097	1176	1115	166	350	500	790	1	1	33192374	385	3.20	0.71	12	0.00	362.00	1628.00	5150	20240401	-77.48	993	20250324	16.82	1831	-36.65	20250221	993	16.82	20250324	5150	-77.48	20240401	993	16.82	20250324	0.26	N	082210	500	165 억	3152475	N	N	N	N
19	20250326	160700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1168	33	2	2.91	69065700	59874	36.07	1169	1184	1123	1475	795	1135	1153.52	9.48	2048	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	388	3.23	0.72	12	0.18	362.00	1628.00	5150	20240401	-77.32	993	20250324	17.62	1831	-36.21	20250221	993	17.62	20250324	5150	-77.32	20240401	993	17.62	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
20	20250326	150701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1167	32	2	2.82	63778544	55324	33.33	1169	1184	1123	1475	795	1135	1152.82	9.48	1301	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	387	3.22	0.72	12	0.17	362.00	1628.00	5150	20240401	-77.34	993	20250324	17.52	1831	-36.26	20250221	993	17.52	20250324	5150	-77.34	20240401	993	17.52	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
21	20250326	140701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1150	15	2	1.32	49922354	43270	26.07	1169	1184	1123	1475	795	1135	1153.74	9.48	2798	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	382	3.18	0.71	12	0.13	362.00	1628.00	5150	20240401	-77.67	993	20250324	15.81	1831	-37.19	20250221	993	15.81	20250324	5150	-77.67	20240401	993	15.81	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
22	20250326	130704	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1150	15	2	1.32	48933620	42410	25.55	1169	1184	1123	1475	795	1135	1153.82	9.48	2671	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	382	3.18	0.71	12	0.13	362.00	1628.00	5150	20240401	-77.67	993	20250324	15.81	1831	-37.19	20250221	993	15.81	20250324	5150	-77.67	20240401	993	15.81	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
23	20250326	120705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1153	18	2	1.59	43719369	37893	22.83	1169	1184	1123	1475	795	1135	1153.76	9.48	3016	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	383	3.19	0.71	12	0.11	362.00	1628.00	5150	20240401	-77.61	993	20250324	16.11	1831	-37.03	20250221	993	16.11	20250324	5150	-77.61	20240401	993	16.11	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
24	20250326	110703	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1158	23	2	2.03	40862296	35419	21.34	1169	1184	1123	1475	795	1135	1153.68	9.48	2423	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	384	3.20	0.71	12	0.11	362.00	1628.00	5150	20240401	-77.51	993	20250324	16.62	1831	-36.76	20250221	993	16.62	20250324	5150	-77.51	20240401	993	16.62	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
25	20250326	100703	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1149	14	2	1.23	31396705	27202	16.39	1169	1184	1123	1475	795	1135	1154.21	9.48	2604	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	381	3.17	0.71	12	0.08	362.00	1628.00	5150	20240401	-77.69	993	20250324	15.71	1831	-37.25	20250221	993	15.71	20250324	5150	-77.69	20240401	993	15.71	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
26	20250326	090703	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1166	31	2	2.73	8142315	6947	4.19	1169	1184	1152	1475	795	1135	1172.06	9.48	-344	1253	1194	1157	1098	1061	1175	1079	166	340	500	770	1	1	33192374	387	3.22	0.72	12	0.02	362.00	1628.00	5150	20240401	-77.36	993	20250324	17.42	1831	-36.32	20250221	993	17.42	20250324	5150	-77.36	20240401	993	17.42	20250324	0.29	N	082210	500	165 억	3147461	N	N	N	N
27	20250325	160659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1135	-46	5	-3.90	194087913	165964	10.94	1175	1216	1120	1535	827	1181	1169.46	9.40	17730	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	377	3.14	0.70	12	0.50	362.00	1628.00	5150	20240401	-77.96	993	20250324	14.30	1831	-38.01	20250221	993	14.30	20250324	5150	-77.96	20240401	993	14.30	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
28	20250325	150700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1137	-44	5	-3.73	190305509	162629	10.72	1175	1216	1120	1535	827	1181	1170.18	9.40	18767	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	377	3.14	0.70	12	0.49	362.00	1628.00	5150	20240401	-77.92	993	20250324	14.50	1831	-37.90	20250221	993	14.50	20250324	5150	-77.92	20240401	993	14.50	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
29	20250325	140657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1129	-52	5	-4.40	159891488	135819	8.95	1175	1216	1120	1535	827	1181	1177.24	9.40	12763	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	375	3.12	0.69	12	0.41	362.00	1628.00	5150	20240401	-78.08	993	20250324	13.70	1831	-38.34	20250221	993	13.70	20250324	5150	-78.08	20240401	993	13.70	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
30	20250325	130658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1135	-46	5	-3.90	138130917	116535	7.68	1175	1216	1120	1535	827	1181	1185.32	9.40	10822	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	377	3.14	0.70	12	0.35	362.00	1628.00	5150	20240401	-77.96	993	20250324	14.30	1831	-38.01	20250221	993	14.30	20250324	5150	-77.96	20240401	993	14.30	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
31	20250325	120658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1170	-11	5	-0.93	117412112	98533	6.49	1175	1216	1161	1535	827	1181	1191.60	9.40	10962	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	388	3.23	0.72	12	0.30	362.00	1628.00	5150	20240401	-77.28	993	20250324	17.82	1831	-36.10	20250221	993	17.82	20250324	5150	-77.28	20240401	993	17.82	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
32	20250325	110658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1202	21	2	1.78	94867694	79354	5.23	1175	1216	1161	1535	827	1181	1195.50	9.40	10479	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	399	3.32	0.74	12	0.24	362.00	1628.00	5150	20240401	-76.66	993	20250324	21.05	1831	-34.35	20250221	993	21.05	20250324	5150	-76.66	20240401	993	21.05	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
33	20250325	100708	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1199	18	2	1.52	69057837	57843	3.81	1175	1216	1161	1535	827	1181	1193.88	9.40	13777	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	398	3.31	0.74	12	0.17	362.00	1628.00	5150	20240401	-76.72	993	20250324	20.75	1831	-34.52	20250221	993	20.75	20250324	5150	-76.72	20240401	993	20.75	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
34	20250325	090704	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1198	17	2	1.44	13273468	11277	0.74	1175	1200	1168	1535	827	1181	1177.04	9.40	4975	1458	1319	1156	1017	854	1238	936	166	354	500	800	1	1	33192374	398	3.31	0.74	12	0.03	362.00	1628.00	5150	20240401	-76.74	993	20250324	20.64	1831	-34.57	20250221	993	20.64	20250324	5150	-76.74	20240401	993	20.64	20250324	0.30	N	082210	500	165 억	3119731	N	N	N	N
35	20250324	160656	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1181	-196	5	-14.23	1723958371	1515621	3950.43	1280	1295	993	1790	964	1377	1137.46	9.38	11884	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	392	3.26	0.73	12	4.57	362.00	1628.00	5150	20240401	-77.07	993	20250324	18.93	1831	-35.50	20250221	993	18.93	20250324	5150	-77.07	20240401	993	18.93	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
36	20250324	150702	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1115	-262	5	-19.03	1646785643	1448538	3775.58	1280	1295	993	1790	964	1377	1136.86	9.38	7496	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	370	3.08	0.68	12	4.36	362.00	1628.00	5150	20240401	-78.35	993	20250324	12.29	1831	-39.10	20250221	993	12.29	20250324	5150	-78.35	20240401	993	12.29	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
37	20250324	140701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1130	-247	5	-17.94	1600164427	1406983	3667.27	1280	1295	993	1790	964	1377	1137.30	9.38	-673	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	375	3.12	0.69	12	4.24	362.00	1628.00	5150	20240401	-78.06	993	20250324	13.80	1831	-38.29	20250221	993	13.80	20250324	5150	-78.06	20240401	993	13.80	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
38	20250324	130701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1150	-227	5	-16.49	1543329171	1356630	3536.02	1280	1295	993	1790	964	1377	1137.62	9.38	12235	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	382	3.18	0.71	12	4.09	362.00	1628.00	5150	20240401	-77.67	993	20250324	15.81	1831	-37.19	20250221	993	15.81	20250324	5150	-77.67	20240401	993	15.81	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
39	20250324	120701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1223	-154	5	-11.18	1439557658	1267245	3303.04	1280	1295	993	1790	964	1377	1135.97	9.38	-11346	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	406	3.38	0.75	12	3.82	362.00	1628.00	5150	20240401	-76.25	993	20250324	23.16	1831	-33.21	20250221	993	23.16	20250324	5150	-76.25	20240401	993	23.16	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
40	20250324	110700	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1154	-223	5	-16.19	895709918	820314	2138.13	1280	1280	993	1790	964	1377	1091.91	9.38	46700	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	383	3.19	0.71	12	2.47	362.00	1628.00	5150	20240401	-77.59	993	20250324	16.21	1831	-36.97	20250221	993	16.21	20250324	5150	-77.59	20240401	993	16.21	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
41	20250324	100658	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1104	-273	5	-19.83	744313924	685885	1787.74	1280	1280	993	1790	964	1377	1085.19	9.38	39815	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	366	3.05	0.68	12	2.07	362.00	1628.00	5150	20240401	-78.56	993	20250324	11.18	1831	-39.71	20250221	993	11.18	20250324	5150	-78.56	20240401	993	11.18	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
42	20250324	090701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1236	-141	5	-10.24	92972808	73088	190.50	1280	1280	1236	1790	964	1377	1272.07	9.38	7038	1473	1425	1401	1353	1329	1413	1341	166	413	500	930	1	1	33192374	410	3.41	0.76	12	0.22	362.00	1628.00	5150	20240401	-76.00	1236	20250324	0.00	1831	-32.50	20250221	1236	0.00	20250324	5150	-76.00	20240401	1236	0.00	20250324	0.30	N	082210	500	165 억	3111943	N	N	N	N
43	20250321	160715	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1377	-50	5	-3.50	52073347	36821	54.48	1428	1449	1377	1855	999	1427	1414.23	9.25	-828	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	457	3.80	0.85	12	0.11	362.00	1628.00	5150	20240401	-73.26	1249	20250203	10.25	1831	-24.80	20250221	1249	10.25	20250203	5150	-73.26	20240401	1249	10.25	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
44	20250321	150659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1427	0	3	0.00	42024347	29598	43.79	1428	1449	1402	1855	999	1427	1419.84	9.25	-451	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	474	3.94	0.88	12	0.09	362.00	1628.00	5150	20240401	-72.29	1249	20250203	14.25	1831	-22.06	20250221	1249	14.25	20250203	5150	-72.29	20240401	1249	14.25	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
45	20250321	140700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1437	10	2	0.70	38076769	26809	39.67	1428	1449	1402	1855	999	1427	1420.30	9.25	-185	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	477	3.97	0.88	12	0.08	362.00	1628.00	5150	20240401	-72.10	1249	20250203	15.05	1831	-21.52	20250221	1249	15.05	20250203	5150	-72.10	20240401	1249	15.05	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
46	20250321	130700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1440	13	2	0.91	33659019	23723	35.10	1428	1449	1402	1855	999	1427	1418.83	9.25	-13	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	478	3.98	0.88	12	0.07	362.00	1628.00	5150	20240401	-72.04	1249	20250203	15.29	1831	-21.35	20250221	1249	15.29	20250203	5150	-72.04	20240401	1249	15.29	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
47	20250321	120701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1431	4	2	0.28	25666557	18151	26.86	1428	1449	1402	1855	999	1427	1414.06	9.25	701	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	475	3.95	0.88	12	0.05	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1831	-21.85	20250221	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
48	20250321	110700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1410	-17	5	-1.19	15795165	11164	16.52	1428	1449	1410	1855	999	1427	1414.83	9.25	454	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	468	3.90	0.87	12	0.03	362.00	1628.00	5150	20240401	-72.62	1249	20250203	12.89	1831	-22.99	20250221	1249	12.89	20250203	5150	-72.62	20240401	1249	12.89	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
49	20250321	100701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1416	-11	5	-0.77	11830159	8356	12.36	1428	1449	1410	1855	999	1427	1415.77	9.25	624	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	470	3.91	0.87	12	0.03	362.00	1628.00	5150	20240401	-72.50	1249	20250203	13.37	1831	-22.67	20250221	1249	13.37	20250203	5150	-72.50	20240401	1249	13.37	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
50	20250321	090704	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1440	13	2	0.91	1988550	1404	2.08	1428	1449	1410	1855	999	1427	1416.35	9.25	-87	1531	1478	1446	1393	1361	1463	1378	166	428	500	970	1	1	33192374	478	3.98	0.88	12	0.00	362.00	1628.00	5150	20240401	-72.04	1249	20250203	15.29	1831	-21.35	20250221	1249	15.29	20250203	5150	-72.04	20240401	1249	15.29	20250203	0.30	N	082210	500	165 억	3068753	N	N	N	N
51	20250320	160953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1427	-40	5	-2.73	91381285	63784	122.60	1470	1499	1414	1907	1027	1467	1432.68	9.28	-5892	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	474	3.94	0.88	12	0.19	362.00	1628.00	5150	20240401	-72.29	1249	20250203	14.25	1831	-22.06	20250221	1249	14.25	20250203	5150	-72.29	20240401	1249	14.25	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
52	20250320	150659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1422	-45	5	-3.07	84337790	58830	113.08	1470	1499	1421	1907	1027	1467	1433.58	9.28	-4991	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	472	3.93	0.87	12	0.18	362.00	1628.00	5150	20240401	-72.39	1249	20250203	13.85	1831	-22.34	20250221	1249	13.85	20250203	5150	-72.39	20240401	1249	13.85	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
53	20250320	140702	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1439	-28	5	-1.91	62249288	43349	83.32	1470	1499	1423	1907	1027	1467	1436.00	9.28	-4793	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	478	3.98	0.88	12	0.13	362.00	1628.00	5150	20240401	-72.06	1249	20250203	15.21	1831	-21.41	20250221	1249	15.21	20250203	5150	-72.06	20240401	1249	15.21	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
54	20250320	130701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1442	-25	5	-1.70	33720961	23430	45.04	1470	1499	1423	1907	1027	1467	1439.22	9.28	-971	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	479	3.98	0.89	12	0.07	362.00	1628.00	5150	20240401	-72.00	1249	20250203	15.45	1831	-21.25	20250221	1249	15.45	20250203	5150	-72.00	20240401	1249	15.45	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
55	20250320	120658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1455	-12	5	-0.82	26153427	18150	34.89	1470	1499	1423	1907	1027	1467	1440.96	9.28	-704	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	483	4.02	0.89	12	0.05	362.00	1628.00	5150	20240401	-71.75	1249	20250203	16.49	1831	-20.54	20250221	1249	16.49	20250203	5150	-71.75	20240401	1249	16.49	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
56	20250320	110659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1436	-31	5	-2.11	21144580	14680	28.22	1470	1499	1423	1907	1027	1467	1440.37	9.28	82	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	477	3.97	0.88	12	0.04	362.00	1628.00	5150	20240401	-72.12	1249	20250203	14.97	1831	-21.57	20250221	1249	14.97	20250203	5150	-72.12	20240401	1249	14.97	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
57	20250320	100657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1451	-16	5	-1.09	9037620	6202	11.92	1470	1499	1423	1907	1027	1467	1457.21	9.28	-1099	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	482	4.01	0.89	12	0.02	362.00	1628.00	5150	20240401	-71.83	1249	20250203	16.17	1831	-20.75	20250221	1249	16.17	20250203	5150	-71.83	20240401	1249	16.17	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
58	20250320	090701	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1495	28	2	1.91	688132	465	0.89	1470	1499	1470	1907	1027	1467	1479.85	9.28	-88	1576	1521	1456	1401	1336	1489	1369	166	440	500	990	1	1	33192374	496	4.13	0.92	12	0.00	362.00	1628.00	5150	20240401	-70.97	1249	20250203	19.70	1831	-18.35	20250221	1249	19.70	20250203	5150	-70.97	20240401	1249	19.70	20250203	0.30	N	082210	500	165 억	3079800	N	N	N	N
59	20250319	160656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1467	-44	5	-2.91	70340848	48330	38.66	1511	1511	1391	1964	1058	1511	1455.43	9.27	1940	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	487	4.05	0.90	12	0.15	362.00	1628.00	5150	20240401	-71.51	1249	20250203	17.45	1831	-19.88	20250221	1249	17.45	20250203	5150	-71.51	20240401	1249	17.45	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
60	20250319	150657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1466	-45	5	-2.98	68400593	47007	37.61	1511	1511	1391	1964	1058	1511	1455.12	9.27	2513	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	487	4.05	0.90	12	0.14	362.00	1628.00	5150	20240401	-71.53	1249	20250203	17.37	1831	-19.93	20250221	1249	17.37	20250203	5150	-71.53	20240401	1249	17.37	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
61	20250319	140659	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1468	-43	5	-2.85	63110401	43376	34.70	1511	1511	1391	1964	1058	1511	1454.96	9.27	2653	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	487	4.06	0.90	12	0.13	362.00	1628.00	5150	20240401	-71.50	1249	20250203	17.53	1831	-19.83	20250221	1249	17.53	20250203	5150	-71.50	20240401	1249	17.53	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
62	20250319	130657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1470	-41	5	-2.71	62059620	42659	34.13	1511	1511	1391	1964	1058	1511	1454.78	9.27	3272	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	488	4.06	0.90	12	0.13	362.00	1628.00	5150	20240401	-71.46	1249	20250203	17.69	1831	-19.72	20250221	1249	17.69	20250203	5150	-71.46	20240401	1249	17.69	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
63	20250319	120657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1459	-52	5	-3.44	59472710	40893	32.71	1511	1511	1391	1964	1058	1511	1454.35	9.27	3496	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	484	4.03	0.90	12	0.12	362.00	1628.00	5150	20240401	-71.67	1249	20250203	16.81	1831	-20.32	20250221	1249	16.81	20250203	5150	-71.67	20240401	1249	16.81	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
64	20250319	110657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1469	-42	5	-2.78	30104601	20500	16.40	1511	1511	1450	1964	1058	1511	1468.52	9.27	582	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	488	4.06	0.90	12	0.06	362.00	1628.00	5150	20240401	-71.48	1249	20250203	17.61	1831	-19.77	20250221	1249	17.61	20250203	5150	-71.48	20240401	1249	17.61	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
65	20250319	100658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1474	-37	5	-2.45	15748666	10675	8.54	1511	1511	1463	1964	1058	1511	1475.28	9.27	2549	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	489	4.07	0.91	12	0.03	362.00	1628.00	5150	20240401	-71.38	1249	20250203	18.01	1831	-19.50	20250221	1249	18.01	20250203	5150	-71.38	20240401	1249	18.01	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
66	20250319	090700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1500	-11	5	-0.73	719062	477	0.38	1511	1511	1491	1964	1058	1511	1507.47	9.27	16	1594	1552	1508	1466	1422	1530	1444	166	453	500	1020	1	1	33192374	498	4.14	0.92	12	0.00	362.00	1628.00	5150	20240401	-70.87	1249	20250203	20.10	1831	-18.08	20250221	1249	20.10	20250203	5150	-70.87	20240401	1249	20.10	20250203	0.30	N	082210	500	165 억	3077800	N	N	N	N
67	20250318	160654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1511	-39	5	-2.52	186953842	124997	247.85	1550	1550	1464	2015	1085	1550	1495.15	9.30	-9182	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	502	4.17	0.93	12	0.38	362.00	1628.00	5150	20240401	-70.66	1249	20250203	20.98	1831	-17.48	20250221	1249	20.98	20250203	5150	-70.66	20240401	1249	20.98	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
68	20250318	150657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1494	-56	5	-3.61	174134420	116479	230.96	1550	1550	1464	2015	1085	1550	1494.99	9.30	-7810	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	496	4.13	0.92	12	0.35	362.00	1628.00	5150	20240401	-70.99	1249	20250203	19.62	1831	-18.41	20250221	1249	19.62	20250203	5150	-70.99	20240401	1249	19.62	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
69	20250318	140655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1467	-83	5	-5.35	161433845	107871	213.89	1550	1550	1466	2015	1085	1550	1496.55	9.30	-3483	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	487	4.05	0.90	12	0.32	362.00	1628.00	5150	20240401	-71.51	1249	20250203	17.45	1831	-19.88	20250221	1249	17.45	20250203	5150	-71.51	20240401	1249	17.45	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
70	20250318	130654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1469	-81	5	-5.23	126197412	83977	166.52	1550	1550	1468	2015	1085	1550	1502.76	9.30	-538	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	488	4.06	0.90	12	0.25	362.00	1628.00	5150	20240401	-71.48	1249	20250203	17.61	1831	-19.77	20250221	1249	17.61	20250203	5150	-71.48	20240401	1249	17.61	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
71	20250318	120655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1490	-60	5	-3.87	88914675	58789	116.57	1550	1550	1487	2015	1085	1550	1512.44	9.30	213	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	495	4.12	0.92	12	0.18	362.00	1628.00	5150	20240401	-71.07	1249	20250203	19.30	1831	-18.62	20250221	1249	19.30	20250203	5150	-71.07	20240401	1249	19.30	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
72	20250318	110653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1514	-36	5	-2.32	77231370	50983	101.09	1550	1550	1487	2015	1085	1550	1514.85	9.30	386	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	503	4.18	0.93	12	0.15	362.00	1628.00	5150	20240401	-70.60	1249	20250203	21.22	1831	-17.31	20250221	1249	21.22	20250203	5150	-70.60	20240401	1249	21.22	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
73	20250318	100656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1517	-33	5	-2.13	40460534	26572	52.69	1550	1550	1516	2015	1085	1550	1522.68	9.30	-646	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	504	4.19	0.93	12	0.08	362.00	1628.00	5150	20240401	-70.54	1249	20250203	21.46	1831	-17.15	20250221	1249	21.46	20250203	5150	-70.54	20240401	1249	21.46	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
74	20250318	090658	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1545	-5	5	-0.32	170490	110	0.22	1550	1550	1545	2015	1085	1550	1549.91	9.30	-110	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	513	4.27	0.95	12	0.00	362.00	1628.00	5150	20240401	-70.00	1249	20250203	23.70	1831	-15.62	20250221	1249	23.70	20250203	5150	-70.00	20240401	1249	23.70	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
75	20250317	160653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1550	-19	5	-1.21	78475468	50426	93.25	1570	1580	1505	2035	1099	1569	1556.25	9.33	-8624	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	514	4.28	0.95	12	0.15	362.00	1628.00	5150	20240401	-69.90	1249	20250203	24.10	1831	-15.35	20250221	1249	24.10	20250203	5150	-69.90	20240401	1249	24.10	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
76	20250317	150653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1551	-18	5	-1.15	66463932	42650	78.87	1570	1580	1505	2035	1099	1569	1558.36	9.33	-8299	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	515	4.28	0.95	12	0.13	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
77	20250317	140654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1555	-14	5	-0.89	58977104	37821	69.94	1570	1580	1505	2035	1099	1569	1559.37	9.33	-6718	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	516	4.30	0.96	12	0.11	362.00	1628.00	5150	20240401	-69.81	1249	20250203	24.50	1831	-15.07	20250221	1249	24.50	20250203	5150	-69.81	20240401	1249	24.50	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
78	20250317	130653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1557	-12	5	-0.76	51869720	33239	61.47	1570	1580	1505	2035	1099	1569	1560.51	9.33	-4672	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	517	4.30	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.77	1249	20250203	24.66	1831	-14.96	20250221	1249	24.66	20250203	5150	-69.77	20240401	1249	24.66	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
79	20250317	120652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1553	-16	5	-1.02	40864496	26163	48.38	1570	1580	1505	2035	1099	1569	1561.92	9.33	-2511	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	515	4.29	0.95	12	0.08	362.00	1628.00	5150	20240401	-69.84	1249	20250203	24.34	1831	-15.18	20250221	1249	24.34	20250203	5150	-69.84	20240401	1249	24.34	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
80	20250317	110654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1566	-3	5	-0.19	37258815	23845	44.10	1570	1580	1505	2035	1099	1569	1562.54	9.33	-2336	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	520	4.33	0.96	12	0.07	362.00	1628.00	5150	20240401	-69.59	1249	20250203	25.38	1831	-14.47	20250221	1249	25.38	20250203	5150	-69.59	20240401	1249	25.38	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
81	20250317	100653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1559	-10	5	-0.64	11438060	7328	13.55	1570	1580	1505	2035	1099	1569	1560.87	9.33	-3188	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	517	4.31	0.96	12	0.02	362.00	1628.00	5150	20240401	-69.73	1249	20250203	24.82	1831	-14.86	20250221	1249	24.82	20250203	5150	-69.73	20240401	1249	24.82	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
82	20250317	090654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1569	0	3	0.00	2061339	1319	2.44	1570	1570	1560	2035	1099	1569	1562.80	9.33	-171	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	521	4.33	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
83	20250314	160651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1569	-18	5	-1.13	82876494	53268	93.57	1585	1597	1544	2060	1111	1587	1555.84	9.33	720	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	521	4.33	0.96	12	0.16	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
84	20250314	150655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1563	-24	5	-1.51	79020395	50808	89.24	1585	1597	1544	2060	1111	1587	1555.27	9.33	1451	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	519	4.32	0.96	12	0.15	362.00	1628.00	5150	20240401	-69.65	1249	20250203	25.14	1831	-14.64	20250221	1249	25.14	20250203	5150	-69.65	20240401	1249	25.14	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
85	20250314	140651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1556	-31	5	-1.95	75478985	48534	85.25	1585	1597	1544	2060	1111	1587	1555.18	9.33	2533	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	516	4.30	0.96	12	0.15	362.00	1628.00	5150	20240401	-69.79	1249	20250203	24.58	1831	-15.02	20250221	1249	24.58	20250203	5150	-69.79	20240401	1249	24.58	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
86	20250314	130650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1567	-20	5	-1.26	51523166	33069	58.09	1585	1597	1547	2060	1111	1587	1558.05	9.33	686	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	520	4.33	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.57	1249	20250203	25.46	1831	-14.42	20250221	1249	25.46	20250203	5150	-69.57	20240401	1249	25.46	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
87	20250314	120653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1556	-31	5	-1.95	40468127	25955	45.59	1585	1597	1547	2060	1111	1587	1559.16	9.33	-194	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	516	4.30	0.96	12	0.08	362.00	1628.00	5150	20240401	-69.79	1249	20250203	24.58	1831	-15.02	20250221	1249	24.58	20250203	5150	-69.79	20240401	1249	24.58	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
88	20250314	110651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1551	-36	5	-2.27	34857655	22337	39.24	1585	1597	1549	2060	1111	1587	1560.53	9.33	98	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	515	4.28	0.95	12	0.07	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
89	20250314	100652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1572	-15	5	-0.95	15509146	9891	17.37	1585	1597	1562	2060	1111	1587	1568.01	9.33	-503	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	522	4.34	0.97	12	0.03	362.00	1628.00	5150	20240401	-69.48	1249	20250203	25.86	1831	-14.15	20250221	1249	25.86	20250203	5150	-69.48	20240401	1249	25.86	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
90	20250314	090654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1590	3	2	0.19	1187463	747	1.31	1585	1597	1580	2060	1111	1587	1589.64	9.33	-94	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	528	4.39	0.98	12	0.00	362.00	1628.00	5150	20240401	-69.13	1249	20250203	27.30	1831	-13.16	20250221	1249	27.30	20250203	5150	-69.13	20240401	1249	27.30	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
91	20250313	160647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1587	-15	5	-0.94	91444062	56929	80.84	1602	1628	1580	2080	1122	1602	1606.28	4.71	-3303	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	527	4.38	0.97	12	0.17	362.00	1628.00	5150	20240401	-69.18	1249	20250203	27.06	1831	-13.33	20250221	1249	27.06	20250203	5150	-69.18	20240401	1249	27.06	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
92	20250313	150648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1589	-13	5	-0.81	85230862	53008	75.27	1602	1628	1581	2080	1122	1602	1607.89	4.71	-3176	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	527	4.39	0.98	12	0.16	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
93	20250313	140647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1599	-3	5	-0.19	79542021	49425	70.18	1602	1628	1582	2080	1122	1602	1609.35	4.71	-2315	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	531	4.42	0.98	12	0.15	362.00	1628.00	5150	20240401	-68.95	1249	20250203	28.02	1831	-12.67	20250221	1249	28.02	20250203	5150	-68.95	20240401	1249	28.02	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
94	20250313	130647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1609	7	2	0.44	74709512	46406	65.89	1602	1628	1582	2080	1122	1602	1609.91	4.71	180	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	534	4.44	0.99	12	0.14	362.00	1628.00	5150	20240401	-68.76	1249	20250203	28.82	1831	-12.12	20250221	1249	28.82	20250203	5150	-68.76	20240401	1249	28.82	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
95	20250313	120647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1595	-7	5	-0.44	71128858	44153	62.70	1602	1628	1595	2080	1122	1602	1610.96	4.71	632	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	529	4.41	0.98	12	0.13	362.00	1628.00	5150	20240401	-69.03	1249	20250203	27.70	1831	-12.89	20250221	1249	27.70	20250203	5150	-69.03	20240401	1249	27.70	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
96	20250313	110646	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1621	19	2	1.19	60256851	37385	53.08	1602	1628	1596	2080	1122	1602	1611.79	4.71	3172	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	538	4.48	1.00	12	0.11	362.00	1628.00	5150	20240401	-68.52	1249	20250203	29.78	1831	-11.47	20250221	1249	29.78	20250203	5150	-68.52	20240401	1249	29.78	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
97	20250313	100646	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1612	10	2	0.62	47377935	29423	41.78	1602	1628	1596	2080	1122	1602	1610.23	4.71	3749	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	535	4.45	0.99	12	0.09	362.00	1628.00	5150	20240401	-68.70	1249	20250203	29.06	1831	-11.96	20250221	1249	29.06	20250203	5150	-68.70	20240401	1249	29.06	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
98	20250313	090648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1613	11	2	0.69	10458896	6505	9.24	1602	1617	1602	2080	1122	1602	1607.82	4.71	748	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	535	4.46	0.99	12	0.02	362.00	1628.00	5150	20240401	-68.68	1249	20250203	29.14	1831	-11.91	20250221	1249	29.14	20250203	5150	-68.68	20240401	1249	29.14	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
99	20250312	160643	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1602	40	2	2.56	111721304	70425	144.14	1562	1616	1523	2030	1094	1562	1586.39	4.69	9648	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	532	4.43	0.98	12	0.21	362.00	1628.00	5150	20240401	-68.89	1249	20250203	28.26	1831	-12.51	20250221	1249	28.26	20250203	5150	-68.89	20240401	1249	28.26	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
100	20250312	150645	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1607	45	2	2.88	103006042	64963	132.96	1562	1616	1523	2030	1094	1562	1585.61	4.69	8904	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	533	4.44	0.99	12	0.20	362.00	1628.00	5150	20240401	-68.80	1249	20250203	28.66	1831	-12.23	20250221	1249	28.66	20250203	5150	-68.80	20240401	1249	28.66	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
101	20250312	140644	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1616	54	2	3.46	89190285	56356	115.34	1562	1616	1523	2030	1094	1562	1582.62	4.69	7865	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	536	4.46	0.99	12	0.17	362.00	1628.00	5150	20240401	-68.62	1249	20250203	29.38	1831	-11.74	20250221	1249	29.38	20250203	5150	-68.62	20240401	1249	29.38	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
102	20250312	130643	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1600	38	2	2.43	63252842	40185	82.25	1562	1610	1523	2030	1094	1562	1574.04	4.69	-1353	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	531	4.42	0.98	12	0.12	362.00	1628.00	5150	20240401	-68.93	1249	20250203	28.10	1831	-12.62	20250221	1249	28.10	20250203	5150	-68.93	20240401	1249	28.10	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
103	20250312	120645	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1586	24	2	1.54	48143781	30700	62.83	1562	1610	1523	2030	1094	1562	1568.20	4.69	-2909	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	526	4.38	0.97	12	0.09	362.00	1628.00	5150	20240401	-69.20	1249	20250203	26.98	1831	-13.38	20250221	1249	26.98	20250203	5150	-69.20	20240401	1249	26.98	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
104	20250312	110641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1586	24	2	1.54	42551811	27169	55.61	1562	1610	1523	2030	1094	1562	1566.19	4.69	-2451	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	526	4.38	0.97	12	0.08	362.00	1628.00	5150	20240401	-69.20	1249	20250203	26.98	1831	-13.38	20250221	1249	26.98	20250203	5150	-69.20	20240401	1249	26.98	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
105	20250312	100641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1608	46	2	2.94	27791534	17861	36.56	1562	1610	1523	2030	1094	1562	1555.99	4.69	-351	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	534	4.44	0.99	12	0.05	362.00	1628.00	5150	20240401	-68.78	1249	20250203	28.74	1831	-12.18	20250221	1249	28.74	20250203	5150	-68.78	20240401	1249	28.74	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
106	20250312	090646	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1562	0	3	0.00	468600	300	0.61	1562	1562	1562	2030	1094	1562	1562.00	4.69	0	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	518	4.31	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.67	1249	20250203	25.06	1831	-14.69	20250221	1249	25.06	20250203	5150	-69.67	20240401	1249	25.06	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
107	20250311	160638	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1562	-19	5	-1.20	72962733	47610	138.49	1486	1574	1486	2055	1107	1581	1532.51	4.68	3404	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	518	4.31	0.96	12	0.14	362.00	1628.00	5150	20240401	-69.67	1249	20250203	25.06	1831	-14.69	20250221	1249	25.06	20250203	5150	-69.67	20240401	1249	25.06	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
108	20250311	150641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1564	-17	5	-1.08	68371664	44653	129.89	1486	1574	1486	2055	1107	1581	1531.18	4.68	3605	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	519	4.32	0.96	12	0.13	362.00	1628.00	5150	20240401	-69.63	1249	20250203	25.22	1831	-14.58	20250221	1249	25.22	20250203	5150	-69.63	20240401	1249	25.22	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
109	20250311	140641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1569	-12	5	-0.76	57994132	37921	110.31	1486	1574	1486	2055	1107	1581	1529.34	4.68	2194	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	521	4.33	0.96	12	0.11	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
110	20250311	130641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1567	-14	5	-0.89	49494875	32495	94.52	1486	1574	1486	2055	1107	1581	1523.15	4.68	1983	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	520	4.33	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.57	1249	20250203	25.46	1831	-14.42	20250221	1249	25.46	20250203	5150	-69.57	20240401	1249	25.46	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
111	20250311	120640	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1569	-12	5	-0.76	47087580	30957	90.05	1486	1574	1486	2055	1107	1581	1521.06	4.68	2706	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	521	4.33	0.96	12	0.09	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
112	20250311	110639	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1530	-51	5	-3.23	38257718	25226	73.38	1486	1574	1486	2055	1107	1581	1516.60	4.68	1181	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	508	4.23	0.94	12	0.08	362.00	1628.00	5150	20240401	-70.29	1249	20250203	22.50	1831	-16.44	20250221	1249	22.50	20250203	5150	-70.29	20240401	1249	22.50	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
113	20250311	100642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1523	-58	5	-3.67	22732270	15004	43.64	1486	1574	1486	2055	1107	1581	1515.08	4.68	1143	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	506	4.21	0.94	12	0.05	362.00	1628.00	5150	20240401	-70.43	1249	20250203	21.94	1831	-16.82	20250221	1249	21.94	20250203	5150	-70.43	20240401	1249	21.94	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
114	20250311	090642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1565	-16	5	-1.01	970026	642	1.87	1486	1574	1486	2055	1107	1581	1510.94	4.68	-5	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	519	4.32	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.61	1249	20250203	25.30	1831	-14.53	20250221	1249	25.30	20250203	5150	-69.61	20240401	1249	25.30	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
115	20250310	160635	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1581	-13	5	-0.82	53868826	34319	91.55	1594	1605	1548	2070	1116	1594	1569.65	4.68	90	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	525	4.37	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
116	20250310	150639	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1574	-20	5	-1.25	53198495	33894	90.42	1594	1605	1548	2070	1116	1594	1569.55	4.68	238	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	522	4.35	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
117	20250310	140638	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1574	-20	5	-1.25	43733429	27879	74.37	1594	1605	1548	2070	1116	1594	1568.69	4.68	-794	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	522	4.35	0.97	12	0.08	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
118	20250310	130637	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1577	-17	5	-1.07	19834802	12523	33.41	1594	1605	1548	2070	1116	1594	1583.87	4.68	-651	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	523	4.36	0.97	12	0.04	362.00	1628.00	5150	20240401	-69.38	1249	20250203	26.26	1831	-13.87	20250221	1249	26.26	20250203	5150	-69.38	20240401	1249	26.26	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
119	20250310	120636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1584	-10	5	-0.63	15947429	10044	26.79	1594	1605	1548	2070	1116	1594	1587.76	4.68	-1877	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	526	4.38	0.97	12	0.03	362.00	1628.00	5150	20240401	-69.24	1249	20250203	26.82	1831	-13.49	20250221	1249	26.82	20250203	5150	-69.24	20240401	1249	26.82	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
120	20250310	110635	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1590	-4	5	-0.25	15743170	9915	26.45	1594	1605	1548	2070	1116	1594	1587.81	4.68	-1809	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	528	4.39	0.98	12	0.03	362.00	1628.00	5150	20240401	-69.13	1249	20250203	27.30	1831	-13.16	20250221	1249	27.30	20250203	5150	-69.13	20240401	1249	27.30	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
121	20250310	100637	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1595	1	2	0.06	14549194	9157	24.43	1594	1605	1548	2070	1116	1594	1588.86	4.68	-1983	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	529	4.41	0.98	12	0.03	362.00	1628.00	5150	20240401	-69.03	1249	20250203	27.70	1831	-12.89	20250221	1249	27.70	20250203	5150	-69.03	20240401	1249	27.70	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
122	20250310	090636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1604	10	2	0.63	7608614	4761	12.70	1594	1605	1594	2070	1116	1594	1598.11	4.68	-1750	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	532	4.43	0.99	12	0.01	362.00	1628.00	5150	20240401	-68.85	1249	20250203	28.42	1831	-12.40	20250221	1249	28.42	20250203	5150	-68.85	20240401	1249	28.42	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
123	20250307	160634	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1594	-36	5	-2.21	59473900	37485	50.84	1629	1629	1571	2115	1141	1630	1586.60	4.70	-6629	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	529	4.40	0.98	12	0.11	362.00	1628.00	5150	20240401	-69.05	1249	20250203	27.62	1831	-12.94	20250221	1249	27.62	20250203	5150	-69.05	20240401	1249	27.62	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
124	20250307	150637	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1591	-39	5	-2.39	55741850	35141	47.66	1629	1629	1571	2115	1141	1630	1586.23	4.70	-6319	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	528	4.40	0.98	12	0.11	362.00	1628.00	5150	20240401	-69.11	1249	20250203	27.38	1831	-13.11	20250221	1249	27.38	20250203	5150	-69.11	20240401	1249	27.38	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
125	20250307	140635	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1591	-39	5	-2.39	47123143	29669	40.24	1629	1629	1573	2115	1141	1630	1588.30	4.70	-6611	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	528	4.40	0.98	12	0.09	362.00	1628.00	5150	20240401	-69.11	1249	20250203	27.38	1831	-13.11	20250221	1249	27.38	20250203	5150	-69.11	20240401	1249	27.38	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
126	20250307	130636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1589	-41	5	-2.52	39232951	24682	33.47	1629	1629	1578	2115	1141	1630	1589.54	4.70	-4723	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	527	4.39	0.98	12	0.07	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
127	20250307	120637	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1585	-45	5	-2.76	29350413	18432	25.00	1629	1629	1580	2115	1141	1630	1592.36	4.70	76	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	526	4.38	0.97	12	0.06	362.00	1628.00	5150	20240401	-69.22	1249	20250203	26.90	1831	-13.44	20250221	1249	26.90	20250203	5150	-69.22	20240401	1249	26.90	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
128	20250307	110636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1603	-27	5	-1.66	17057308	10684	14.49	1629	1629	1580	2115	1141	1630	1596.53	4.70	1123	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	532	4.43	0.98	12	0.03	362.00	1628.00	5150	20240401	-68.87	1249	20250203	28.34	1831	-12.45	20250221	1249	28.34	20250203	5150	-68.87	20240401	1249	28.34	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
129	20250307	100633	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1589	-41	5	-2.52	12451693	7805	10.58	1629	1629	1580	2115	1141	1630	1595.35	4.70	1430	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	527	4.39	0.98	12	0.02	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
130	20250307	090638	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1629	-1	5	-0.06	736976	453	0.61	1629	1629	1620	2115	1141	1630	1626.88	4.70	-118	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	541	4.50	1.00	12	0.00	362.00	1628.00	5150	20240401	-68.37	1249	20250203	30.42	1831	-11.03	20250221	1249	30.42	20250203	5150	-68.37	20240401	1249	30.42	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
131	20250306	160632	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1630	49	2	3.10	119694600	73737	192.75	1690	1690	1570	2055	1107	1581	1623.32	4.68	-7072	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	541	4.50	1.00	12	0.22	362.00	1628.00	5150	20240401	-68.35	1249	20250203	30.50	1831	-10.98	20250221	1249	30.50	20250203	5150	-68.35	20240401	1249	30.50	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
132	20250306	150631	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1637	56	2	3.54	115982233	71462	186.80	1690	1690	1570	2055	1107	1581	1623.05	4.68	-7067	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	543	4.52	1.01	12	0.22	362.00	1628.00	5150	20240401	-68.21	1249	20250203	31.06	1831	-10.60	20250221	1249	31.06	20250203	5150	-68.21	20240401	1249	31.06	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
133	20250306	140630	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1627	46	2	2.91	101780414	62772	164.09	1690	1690	1570	2055	1107	1581	1621.49	4.68	-6939	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	540	4.49	1.00	12	0.19	362.00	1628.00	5150	20240401	-68.41	1249	20250203	30.26	1831	-11.14	20250221	1249	30.26	20250203	5150	-68.41	20240401	1249	30.26	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
134	20250306	130632	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1639	58	2	3.67	99186272	61184	159.94	1690	1690	1570	2055	1107	1581	1621.18	4.68	-6968	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	544	4.53	1.01	12	0.18	362.00	1628.00	5150	20240401	-68.17	1249	20250203	31.22	1831	-10.49	20250221	1249	31.22	20250203	5150	-68.17	20240401	1249	31.22	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
135	20250306	120631	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1606	25	2	1.58	77491587	47800	124.95	1690	1690	1570	2055	1107	1581	1621.25	4.68	-5759	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	533	4.44	0.99	12	0.14	362.00	1628.00	5150	20240401	-68.82	1249	20250203	28.58	1831	-12.29	20250221	1249	28.58	20250203	5150	-68.82	20240401	1249	28.58	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
136	20250306	110629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1608	27	2	1.71	72443354	44656	116.73	1690	1690	1570	2055	1107	1581	1622.35	4.68	-5142	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	534	4.44	0.99	12	0.13	362.00	1628.00	5150	20240401	-68.78	1249	20250203	28.74	1831	-12.18	20250221	1249	28.74	20250203	5150	-68.78	20240401	1249	28.74	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
137	20250306	100631	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1599	18	2	1.14	57406542	35255	92.16	1690	1690	1570	2055	1107	1581	1628.46	4.68	-5693	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	531	4.42	0.98	12	0.11	362.00	1628.00	5150	20240401	-68.95	1249	20250203	28.02	1831	-12.67	20250221	1249	28.02	20250203	5150	-68.95	20240401	1249	28.02	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
138	20250306	090634	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1630	49	2	3.10	24852270	14808	38.71	1690	1690	1605	2055	1107	1581	1678.96	4.68	-3553	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	541	4.50	1.00	12	0.04	362.00	1628.00	5150	20240401	-68.35	1249	20250203	30.50	1831	-10.98	20250221	1249	30.50	20250203	5150	-68.35	20240401	1249	30.50	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
139	20250305	160624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1581	5	2	0.32	57823298	36986	102.08	1576	1592	1535	2045	1104	1576	1563.27	4.68	786	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	525	4.37	0.97	12	0.11	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
140	20250305	150627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1578	2	2	0.13	53305008	34128	94.19	1576	1592	1535	2045	1104	1576	1561.80	4.68	649	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	524	4.36	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.36	1249	20250203	26.34	1831	-13.82	20250221	1249	26.34	20250203	5150	-69.36	20240401	1249	26.34	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
141	20250305	140626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1559	-17	5	-1.08	45780411	29325	80.94	1576	1592	1535	2045	1104	1576	1561.00	4.68	1326	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	517	4.31	0.96	12	0.09	362.00	1628.00	5150	20240401	-69.73	1249	20250203	24.82	1831	-14.86	20250221	1249	24.82	20250203	5150	-69.73	20240401	1249	24.82	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
142	20250305	130624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1560	-16	5	-1.02	42541964	27242	75.19	1576	1592	1535	2045	1104	1576	1561.48	4.68	2159	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	518	4.31	0.96	12	0.08	362.00	1628.00	5150	20240401	-69.71	1249	20250203	24.90	1831	-14.80	20250221	1249	24.90	20250203	5150	-69.71	20240401	1249	24.90	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
143	20250305	120626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1561	-15	5	-0.95	37822322	24201	66.79	1576	1592	1535	2045	1104	1576	1562.69	4.68	2101	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	518	4.31	0.96	12	0.07	362.00	1628.00	5150	20240401	-69.69	1249	20250203	24.98	1831	-14.75	20250221	1249	24.98	20250203	5150	-69.69	20240401	1249	24.98	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
144	20250305	110622	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1581	5	2	0.32	27994791	17913	49.44	1576	1592	1535	2045	1104	1576	1562.61	4.68	4420	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	525	4.37	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
145	20250305	100626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1540	-36	5	-2.28	16622647	10607	29.28	1576	1592	1535	2045	1104	1576	1566.90	4.68	1018	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	511	4.25	0.95	12	0.03	362.00	1628.00	5150	20240401	-70.10	1249	20250203	23.30	1831	-15.89	20250221	1249	23.30	20250203	5150	-70.10	20240401	1249	23.30	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
146	20250305	090623	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1592	16	2	1.02	5534776	3512	9.69	1576	1592	1575	2045	1104	1576	1575.96	4.68	621	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	528	4.40	0.98	12	0.01	362.00	1628.00	5150	20240401	-69.09	1249	20250203	27.46	1831	-13.05	20250221	1249	27.46	20250203	5150	-69.09	20240401	1249	27.46	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
147	20250304	160618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1576	2	2	0.13	56650639	36232	26.83	1574	1599	1527	2045	1102	1574	1563.19	4.68	-785	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	523	4.35	0.97	12	0.11	362.00	1628.00	5150	20240401	-69.40	1249	20250203	26.18	1831	-13.93	20250221	1249	26.18	20250203	5150	-69.40	20240401	1249	26.18	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
148	20250304	150614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1551	-23	5	-1.46	37031509	23785	17.61	1574	1597	1527	2045	1102	1574	1556.92	4.68	-272	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	515	4.28	0.95	12	0.07	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
149	20250304	140619	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1568	-6	5	-0.38	31789732	20396	15.10	1574	1597	1527	2045	1102	1574	1558.62	4.68	-209	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	520	4.33	0.96	12	0.06	362.00	1628.00	5150	20240401	-69.55	1249	20250203	25.54	1831	-14.36	20250221	1249	25.54	20250203	5150	-69.55	20240401	1249	25.54	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
150	20250304	130616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1573	-1	5	-0.06	29923399	19201	14.22	1574	1597	1527	2045	1102	1574	1558.43	4.68	-346	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.06	362.00	1628.00	5150	20240401	-69.46	1249	20250203	25.94	1831	-14.09	20250221	1249	25.94	20250203	5150	-69.46	20240401	1249	25.94	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
151	20250304	120615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1580	6	2	0.38	28057265	18011	13.34	1574	1597	1527	2045	1102	1574	1557.78	4.68	-380	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	524	4.36	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.32	1249	20250203	26.50	1831	-13.71	20250221	1249	26.50	20250203	5150	-69.32	20240401	1249	26.50	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
152	20250304	110617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1572	-2	5	-0.13	23736811	15268	11.31	1574	1597	1527	2045	1102	1574	1554.67	4.68	175	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.34	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.48	1249	20250203	25.86	1831	-14.15	20250221	1249	25.86	20250203	5150	-69.48	20240401	1249	25.86	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
153	20250304	100614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1574	0	3	0.00	20395026	13144	9.73	1574	1597	1527	2045	1102	1574	1551.66	4.68	-472	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.04	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
154	20250304	090612	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1550	-24	5	-1.52	4233650	2695	2.00	1574	1574	1550	2045	1102	1574	1570.92	4.68	-540	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	514	4.28	0.95	12	0.01	362.00	1628.00	5150	20240401	-69.90	1249	20250203	24.10	1831	-15.35	20250221	1249	24.10	20250203	5150	-69.90	20240401	1249	24.10	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History