KissMeData/060310/price/prices-20250301.csv at 49ec389984fadfa3cca478b5d5028939e69e1e7c

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 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	20250318	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1860	-17	5	-0.91	306158455	165104	99.05	1865	1881	1841	2440	1314	1877	1854.34	6.64	-25894	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	987	34.44	1.86	03	0.31	54.00	998.00	3445	20240530	-46.01	1637	20241210	13.62	2140	-13.08	20250121	1748	6.41	20250203	3445	-46.01	20240530	1637	13.62	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
3	20250318	150600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1860	-17	5	-0.91	296461421	159890	95.92	1865	1881	1841	2440	1314	1877	1854.16	6.64	-22523	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	987	34.44	1.86	03	0.30	54.00	998.00	3445	20240530	-46.01	1637	20241210	13.62	2140	-13.08	20250121	1748	6.41	20250203	3445	-46.01	20240530	1637	13.62	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
4	20250318	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	-28	5	-1.49	203523874	109695	65.81	1865	1881	1841	2440	1314	1877	1855.36	6.64	-25001	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	981	34.24	1.85	03	0.21	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
5	20250318	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	-23	5	-1.23	164607839	88736	53.24	1865	1881	1841	2440	1314	1877	1855.03	6.64	-17954	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	984	34.33	1.86	03	0.17	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
6	20250318	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	-25	5	-1.33	129982773	70069	42.04	1865	1881	1841	2440	1314	1877	1855.07	6.64	-21538	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	983	34.30	1.86	03	0.13	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
7	20250318	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1857	-20	5	-1.07	107559131	57998	34.80	1865	1881	1841	2440	1314	1877	1854.53	6.64	-17767	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	985	34.39	1.86	03	0.11	54.00	998.00	3445	20240530	-46.10	1637	20241210	13.44	2140	-13.22	20250121	1748	6.24	20250203	3445	-46.10	20240530	1637	13.44	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
8	20250318	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1841	-36	5	-1.92	65166525	35102	21.06	1865	1881	1841	2440	1314	1877	1856.49	6.64	-18246	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	977	34.09	1.84	03	0.07	54.00	998.00	3445	20240530	-46.56	1637	20241210	12.46	2140	-13.97	20250121	1748	5.32	20250203	3445	-46.56	20240530	1637	12.46	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
9	20250318	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	-7	5	-0.37	7274484	3893	2.34	1865	1881	1865	2440	1314	1877	1868.61	6.64	-593	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	992	34.63	1.87	03	0.01	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	N
10	20250317	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1877	35	2	1.90	311038409	166435	168.91	1843	1889	1843	2390	1290	1842	1868.78	6.56	40058	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	996	34.76	1.88	03	0.31	54.00	998.00	3445	20240530	-45.52	1637	20241210	14.66	2140	-12.29	20250121	1748	7.38	20250203	3445	-45.52	20240530	1637	14.66	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
11	20250317	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	31	2	1.68	293277257	156968	159.30	1843	1889	1843	2390	1290	1842	1868.39	6.56	38908	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	994	34.69	1.88	03	0.30	54.00	998.00	3445	20240530	-45.63	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3445	-45.63	20240530	1637	14.42	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
12	20250317	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1874	32	2	1.74	276668091	148090	150.29	1843	1889	1843	2390	1290	1842	1868.24	6.56	38977	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	994	34.70	1.88	03	0.28	54.00	998.00	3445	20240530	-45.60	1637	20241210	14.48	2140	-12.43	20250121	1748	7.21	20250203	3445	-45.60	20240530	1637	14.48	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
13	20250317	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1869	27	2	1.47	232716320	124587	126.44	1843	1889	1843	2390	1290	1842	1867.90	6.56	26599	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.61	1.87	03	0.23	54.00	998.00	3445	20240530	-45.75	1637	20241210	14.17	2140	-12.66	20250121	1748	6.92	20250203	3445	-45.75	20240530	1637	14.17	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
14	20250317	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	28	2	1.52	214725401	114947	116.66	1843	1889	1843	2390	1290	1842	1868.04	6.56	26859	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.63	1.87	03	0.22	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
15	20250317	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	28	2	1.52	182124469	97476	98.93	1843	1889	1843	2390	1290	1842	1868.40	6.56	14423	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.63	1.87	03	0.18	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
16	20250317	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1878	36	2	1.95	110089572	59014	59.89	1843	1878	1843	2390	1290	1842	1865.48	6.56	14373	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	996	34.78	1.88	03	0.11	54.00	998.00	3445	20240530	-45.49	1637	20241210	14.72	2140	-12.24	20250121	1748	7.44	20250203	3445	-45.49	20240530	1637	14.72	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
17	20250317	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	21	2	1.14	31579666	17044	17.30	1843	1863	1843	2390	1290	1842	1852.83	6.56	94	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	988	34.50	1.87	03	0.03	54.00	998.00	3445	20240530	-45.92	1637	20241210	13.81	2140	-12.94	20250121	1748	6.58	20250203	3445	-45.92	20240530	1637	13.81	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	N
18	20250314	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	13	2	0.71	177166840	96286	50.19	1812	1854	1812	2375	1281	1829	1840.01	6.47	48192	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	977	34.11	1.85	03	0.18	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
19	20250314	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	16	2	0.87	157748570	85736	44.69	1812	1854	1812	2375	1281	1829	1839.93	6.47	42292	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	979	34.17	1.85	03	0.16	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
20	20250314	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1846	17	2	0.93	147966095	80426	41.93	1812	1854	1812	2375	1281	1829	1839.78	6.47	38994	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	979	34.19	1.85	03	0.15	54.00	998.00	3445	20240530	-46.42	1637	20241210	12.77	2140	-13.74	20250121	1748	5.61	20250203	3445	-46.42	20240530	1637	12.77	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
21	20250314	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	21	2	1.15	142391781	77406	40.35	1812	1854	1812	2375	1281	1829	1839.54	6.47	37541	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	982	34.26	1.85	03	0.15	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
22	20250314	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	21	2	1.15	137285535	74626	38.90	1812	1854	1812	2375	1281	1829	1839.65	6.47	36388	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	982	34.26	1.85	03	0.14	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
23	20250314	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1837	8	2	0.44	88053373	47964	25.00	1812	1848	1812	2375	1281	1829	1835.82	6.47	24227	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	975	34.02	1.84	03	0.09	54.00	998.00	3445	20240530	-46.68	1637	20241210	12.22	2140	-14.16	20250121	1748	5.09	20250203	3445	-46.68	20240530	1637	12.22	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
24	20250314	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	2	2	0.11	70285543	38251	19.94	1812	1848	1812	2375	1281	1829	1837.48	6.47	23357	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	972	33.91	1.83	03	0.07	54.00	998.00	3445	20240530	-46.85	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3445	-46.85	20240530	1637	11.85	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
25	20250314	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	1	2	0.05	10804676	5898	3.07	1812	1839	1812	2375	1281	1829	1831.92	6.47	5092	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	971	33.89	1.83	03	0.01	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	N
26	20250313	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-21	5	-1.14	352504334	190879	146.32	1870	1887	1829	2405	1295	1850	1846.74	6.52	-70588	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	970	33.87	1.83	03	0.36	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
27	20250313	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	-18	5	-0.97	327312000	177112	135.77	1870	1887	1832	2405	1295	1850	1848.05	6.52	-67882	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	972	33.93	1.84	03	0.33	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
28	20250313	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	-18	5	-0.97	304405436	164627	126.20	1870	1887	1832	2405	1295	1850	1849.06	6.52	-57472	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	972	33.93	1.84	03	0.31	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
29	20250313	130551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	-12	5	-0.65	245544625	132539	101.60	1870	1887	1838	2405	1295	1850	1852.62	6.52	-41324	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	975	34.04	1.84	03	0.25	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
30	20250313	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	-11	5	-0.59	221053080	119229	91.40	1870	1887	1839	2405	1295	1850	1854.02	6.52	-31449	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	976	34.06	1.84	03	0.22	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
31	20250313	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	1	2	0.05	128504471	69118	52.98	1870	1887	1845	2405	1295	1850	1859.20	6.52	4530	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	982	34.28	1.85	03	0.13	54.00	998.00	3445	20240530	-46.27	1637	20241210	13.07	2140	-13.50	20250121	1748	5.89	20250203	3445	-46.27	20240530	1637	13.07	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
32	20250313	100550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	-1	5	-0.05	95938462	51489	39.47	1870	1887	1846	2405	1295	1850	1863.28	6.52	3804	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	981	34.24	1.85	03	0.10	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
33	20250313	090552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	35	2	1.89	45551477	24370	18.68	1870	1887	1853	2405	1295	1850	1869.16	6.52	14865	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	1000	34.91	1.89	03	0.05	54.00	998.00	3445	20240530	-45.28	1637	20241210	15.15	2140	-11.92	20250121	1748	7.84	20250203	3445	-45.28	20240530	1637	15.15	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	N
34	20250312	160548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	25	2	1.37	236780882	128548	43.06	1810	1857	1810	2370	1278	1825	1841.97	6.46	26806	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	982	34.26	1.85	03	0.24	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
35	20250312	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	29	2	1.59	230171525	124984	41.86	1810	1856	1810	2370	1278	1825	1841.61	6.46	26590	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	984	34.33	1.86	03	0.24	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
36	20250312	140548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	25	2	1.37	177524595	96514	32.33	1810	1853	1810	2370	1278	1825	1839.37	6.46	17747	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	982	34.26	1.85	03	0.18	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
37	20250312	130548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	27	2	1.48	151140374	82233	27.54	1810	1853	1810	2370	1278	1825	1837.96	6.46	20266	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	983	34.30	1.86	03	0.15	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
38	20250312	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	15	2	0.82	77134293	42176	14.13	1810	1840	1810	2370	1278	1825	1828.87	6.46	3701	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	976	34.07	1.84	03	0.08	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
39	20250312	110545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	9	2	0.49	52008329	28489	9.54	1810	1836	1810	2370	1278	1825	1825.56	6.46	2998	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	973	33.96	1.84	03	0.05	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
40	20250312	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	4	2	0.22	26948470	14769	4.95	1810	1836	1810	2370	1278	1825	1824.66	6.46	-402	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	970	33.87	1.83	03	0.03	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
41	20250312	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	4	2	0.22	6816269	3764	1.26	1810	1832	1810	2370	1278	1825	1810.78	6.46	6	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	970	33.87	1.83	03	0.01	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	N
42	20250311	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1825	-1	5	-0.05	533942849	297104	120.62	1780	1837	1760	2370	1279	1826	1797.07	6.29	39068	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	968	33.80	1.83	03	0.56	54.00	998.00	3445	20240530	-47.02	1637	20241210	11.48	2140	-14.72	20250121	1748	4.41	20250203	3445	-47.02	20240530	1637	11.48	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
43	20250311	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	3	2	0.16	503187392	280236	113.78	1780	1837	1760	2370	1279	1826	1795.58	6.29	37827	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	970	33.87	1.83	03	0.53	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
44	20250311	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	6	2	0.33	494864154	275661	111.92	1780	1837	1760	2370	1279	1826	1795.19	6.29	37470	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	972	33.93	1.84	03	0.52	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
45	20250311	130545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	3	2	0.16	466050226	259848	105.50	1780	1837	1760	2370	1279	1826	1793.55	6.29	35401	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	970	33.87	1.83	03	0.49	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
46	20250311	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	7	2	0.38	437885954	244393	99.22	1780	1837	1760	2370	1279	1826	1791.73	6.29	37012	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	973	33.94	1.84	03	0.46	54.00	998.00	3445	20240530	-46.79	1637	20241210	11.97	2140	-14.35	20250121	1748	4.86	20250203	3445	-46.79	20240530	1637	11.97	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
47	20250311	110544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	0	3	0.00	416043043	232465	94.38	1780	1836	1760	2370	1279	1826	1789.70	6.29	31936	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	969	33.81	1.83	03	0.44	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
48	20250311	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1804	-22	5	-1.20	364818954	204278	82.94	1780	1836	1760	2370	1279	1826	1785.89	6.29	26228	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	957	33.41	1.81	03	0.39	54.00	998.00	3445	20240530	-47.63	1637	20241210	10.20	2140	-15.70	20250121	1748	3.20	20250203	3445	-47.63	20240530	1637	10.20	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
49	20250311	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1780	-46	5	-2.52	37157981	20930	8.50	1780	1810	1760	2370	1279	1826	1775.35	6.29	1012	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	944	32.96	1.78	03	0.04	54.00	998.00	3445	20240530	-48.33	1637	20241210	8.74	2140	-16.82	20250121	1748	1.83	20250203	3445	-48.33	20240530	1637	8.74	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	N
50	20250310	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	-50	5	-2.67	447780873	243765	117.30	1880	1895	1815	2435	1314	1876	1837.00	6.44	-78150	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	969	33.81	1.83	03	0.46	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
51	20250310	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1820	-56	5	-2.99	421519619	229361	110.37	1880	1895	1815	2435	1314	1876	1837.80	6.44	-71822	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	966	33.70	1.82	03	0.43	54.00	998.00	3445	20240530	-47.17	1637	20241210	11.18	2140	-14.95	20250121	1748	4.12	20250203	3445	-47.17	20240530	1637	11.18	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
52	20250310	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	-50	5	-2.67	339103871	184118	88.60	1880	1895	1826	2435	1314	1876	1841.77	6.44	-61574	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	969	33.81	1.83	03	0.35	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
53	20250310	130543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	-45	5	-2.40	282622219	153263	73.75	1880	1895	1831	2435	1314	1876	1844.03	6.44	-40986	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	972	33.91	1.83	03	0.29	54.00	998.00	3445	20240530	-46.85	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3445	-46.85	20240530	1637	11.85	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
54	20250310	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	-36	5	-1.92	231031759	125177	60.24	1880	1895	1836	2435	1314	1876	1845.64	6.44	-26456	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	976	34.07	1.84	03	0.24	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
55	20250310	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-31	5	-1.65	178311968	96515	46.44	1880	1895	1839	2435	1314	1876	1847.51	6.44	-19419	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	979	34.17	1.85	03	0.18	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
56	20250310	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-31	5	-1.65	128510402	69470	33.43	1880	1895	1839	2435	1314	1876	1849.87	6.44	-13513	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	979	34.17	1.85	03	0.13	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
57	20250310	090542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	15	2	0.80	7878264	4184	2.01	1880	1895	1862	2435	1314	1876	1882.95	6.44	-2690	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	1003	35.02	1.89	03	0.01	54.00	998.00	3445	20240530	-45.11	1637	20241210	15.52	2140	-11.64	20250121	1748	8.18	20250203	3445	-45.11	20240530	1637	15.52	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	N
58	20250307	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1876	48	2	2.63	384271781	207803	82.96	1816	1884	1806	2375	1280	1828	1849.21	6.35	46438	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	995	34.74	1.88	03	0.39	54.00	998.00	3445	20240530	-45.54	1637	20241210	14.60	2140	-12.34	20250121	1748	7.32	20250203	3445	-45.54	20240530	1637	14.60	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
59	20250307	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	42	2	2.30	345394586	187075	74.68	1816	1872	1806	2375	1280	1828	1846.29	6.35	40526	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	992	34.63	1.87	03	0.35	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
60	20250307	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	35	2	1.91	294408738	159699	63.75	1816	1872	1806	2375	1280	1828	1843.53	6.35	38813	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	988	34.50	1.87	03	0.30	54.00	998.00	3445	20240530	-45.92	1637	20241210	13.81	2140	-12.94	20250121	1748	6.58	20250203	3445	-45.92	20240530	1637	13.81	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
61	20250307	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	39	2	2.13	274048410	148776	59.39	1816	1867	1806	2375	1280	1828	1842.03	6.35	36314	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	991	34.57	1.87	03	0.28	54.00	998.00	3445	20240530	-45.81	1637	20241210	14.05	2140	-12.76	20250121	1748	6.81	20250203	3445	-45.81	20240530	1637	14.05	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
62	20250307	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	24	2	1.31	236102537	128335	51.23	1816	1867	1806	2375	1280	1828	1839.74	6.35	24673	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	983	34.30	1.86	03	0.24	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
63	20250307	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	30	2	1.64	213233281	115953	46.29	1816	1867	1806	2375	1280	1828	1838.97	6.35	22351	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	986	34.41	1.86	03	0.22	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
64	20250307	100539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	17	2	0.93	131096123	71556	28.57	1816	1852	1806	2375	1280	1828	1832.08	6.35	16123	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	979	34.17	1.85	03	0.13	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
65	20250307	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	-11	5	-0.60	47604687	26243	10.48	1816	1828	1806	2375	1280	1828	1813.97	6.35	-2531	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	964	33.65	1.82	03	0.05	54.00	998.00	3445	20240530	-47.26	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3445	-47.26	20240530	1637	11.00	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	N
66	20250306	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	456156313	249509	126.45	1853	1865	1818	2405	1298	1853	1828.22	6.44	-44890	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.47	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
67	20250306	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	419962726	229708	116.41	1853	1865	1818	2405	1298	1853	1828.25	6.44	-40742	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.43	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
68	20250306	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-17	5	-0.92	370090486	202409	102.58	1853	1865	1818	2405	1298	1853	1828.43	6.44	-34427	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	974	34.00	1.84	03	0.38	54.00	998.00	3445	20240530	-46.71	1637	20241210	12.16	2140	-14.21	20250121	1748	5.03	20250203	3445	-46.71	20240530	1637	12.16	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
69	20250306	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	317130653	173384	87.87	1853	1865	1818	2405	1298	1853	1829.07	6.44	-31018	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.33	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
70	20250306	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-23	5	-1.24	297348697	162551	82.38	1853	1865	1818	2405	1298	1853	1829.26	6.44	-27647	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	971	33.89	1.83	03	0.31	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
71	20250306	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1827	-26	5	-1.40	239649588	130894	66.33	1853	1865	1818	2405	1298	1853	1830.87	6.44	-31611	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	969	33.83	1.83	03	0.25	54.00	998.00	3445	20240530	-46.97	1637	20241210	11.61	2140	-14.63	20250121	1748	4.52	20250203	3445	-46.97	20240530	1637	11.61	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
72	20250306	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	169758335	92545	46.90	1853	1865	1822	2405	1298	1853	1834.33	6.44	-24444	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.17	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
73	20250306	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	-5	5	-0.27	13225318	7137	3.62	1853	1865	1848	2405	1298	1853	1853.06	6.44	-1174	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	981	34.22	1.85	03	0.01	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
74	20250305	160532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	361856949	197104	70.08	1836	1870	1820	2385	1287	1838	1835.87	6.40	20636	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.37	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
75	20250305	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	9	2	0.49	347844040	189524	67.38	1836	1870	1820	2385	1287	1838	1835.36	6.40	21212	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	980	34.20	1.85	03	0.36	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
76	20250305	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	0	3	0.00	270536548	147437	52.42	1836	1870	1820	2385	1287	1838	1834.93	6.40	4400	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	975	34.04	1.84	03	0.28	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
77	20250305	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	219582443	119647	42.54	1836	1870	1820	2385	1287	1838	1835.25	6.40	-2351	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.23	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
78	20250305	120534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	1	2	0.05	177664725	96680	34.37	1836	1870	1820	2385	1287	1838	1837.66	6.40	-10870	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	976	34.06	1.84	03	0.18	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
79	20250305	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	4	2	0.22	117832743	64028	22.76	1836	1870	1833	2385	1287	1838	1840.33	6.40	-648	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	977	34.11	1.85	03	0.12	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
80	20250305	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	91599020	49769	17.69	1836	1870	1834	2385	1287	1838	1840.48	6.40	-6866	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.09	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
81	20250305	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	39522528	21467	7.63	1836	1870	1836	2385	1287	1838	1841.08	6.40	7324	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.04	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
82	20250304	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	-60	5	-3.16	519410519	280516	79.24	1885	1898	1825	2465	1329	1898	1851.63	6.47	-37667	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	975	34.04	1.84	03	0.53	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
83	20250304	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	485927751	262311	74.10	1885	1898	1825	2465	1329	1898	1852.49	6.47	-46444	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.49	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
84	20250304	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	-44	5	-2.32	440562350	237698	67.15	1885	1898	1825	2465	1329	1898	1853.45	6.47	-43961	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.33	1.86	03	0.45	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
85	20250304	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	381040326	205491	58.05	1885	1898	1825	2465	1329	1898	1854.29	6.47	-56543	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.39	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
86	20250304	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	-43	5	-2.27	313515699	168858	47.70	1885	1898	1825	2465	1329	1898	1856.68	6.47	-56254	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.35	1.86	03	0.32	54.00	998.00	3445	20240530	-46.15	1637	20241210	13.32	2140	-13.32	20250121	1748	6.12	20250203	3445	-46.15	20240530	1637	13.32	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
87	20250304	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-40	5	-2.11	275561134	148383	41.92	1885	1898	1825	2465	1329	1898	1857.09	6.47	-54944	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	986	34.41	1.86	03	0.28	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
88	20250304	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	-17	5	-0.90	206135729	111216	31.42	1885	1898	1825	2465	1329	1898	1853.47	6.47	-41867	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	998	34.83	1.88	03	0.21	54.00	998.00	3445	20240530	-45.40	1637	20241210	14.91	2140	-12.10	20250121	1748	7.61	20250203	3445	-45.40	20240530	1637	14.91	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
89	20250304	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	-47	5	-2.48	59866702	32046	9.05	1885	1890	1849	2465	1329	1898	1868.15	6.47	-9415	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	982	34.28	1.85	03	0.06	54.00	998.00	3445	20240530	-46.27	1637	20241210	13.07	2140	-13.50	20250121	1748	5.89	20250203	3445	-46.27	20240530	1637	13.07	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History