KissMeData/049430/price/prices-20250301.csv at 4cb777205bf9e02ff00ae663032fdb2ac93f0a7d

Files

ened 05f4f70f5e Add accumulated files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-210	5	-2.04	688783610	68662	57.90	10290	10290	9890	13350	7190	10270	10031.45	18.08	-22308	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	910	3.34	0.39	12	0.76	3011.00	25948.00	13600	20241212	-26.03	8060	20240805	24.81	11600	-13.28	20250123	9890	1.72	20250328	13600	-26.03	20241212	8060	24.81	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
3	20250328	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	-190	5	-1.85	661093650	65911	55.58	10290	10290	9890	13350	7190	10270	10030.10	18.08	-21226	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	912	3.35	0.39	12	0.73	3011.00	25948.00	13600	20241212	-25.88	8060	20240805	25.06	11600	-13.10	20250123	9890	1.92	20250328	13600	-25.88	20241212	8060	25.06	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
4	20250328	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-310	5	-3.02	523746970	52173	43.99	10290	10290	9910	13350	7190	10270	10038.66	18.08	-20305	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	901	3.31	0.38	12	0.58	3011.00	25948.00	13600	20241212	-26.76	8060	20240805	23.57	11600	-14.14	20250123	9910	0.50	20250328	13600	-26.76	20241212	8060	23.57	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
5	20250328	130533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-250	5	-2.43	450102980	44772	37.75	10290	10290	9940	13350	7190	10270	10053.22	18.08	-18227	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	907	3.33	0.39	12	0.49	3011.00	25948.00	13600	20241212	-26.32	8060	20240805	24.32	11600	-13.62	20250123	9940	0.80	20250328	13600	-26.32	20241212	8060	24.32	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
6	20250328	120532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-220	5	-2.14	364986490	36280	30.59	10290	10290	9940	13350	7190	10270	10060.27	18.08	-14475	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	909	3.34	0.39	12	0.40	3011.00	25948.00	13600	20241212	-26.10	8060	20240805	24.69	11600	-13.36	20250123	9940	1.11	20250328	13600	-26.10	20241212	8060	24.69	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
7	20250328	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-210	5	-2.04	218440330	21630	18.24	10290	10290	10030	13350	7190	10270	10098.95	18.08	-7597	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	910	3.34	0.39	12	0.24	3011.00	25948.00	13600	20241212	-26.03	8060	20240805	24.81	11600	-13.28	20250123	10030	0.30	20250328	13600	-26.03	20241212	8060	24.81	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
8	20250328	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-220	5	-2.14	175670770	17379	14.65	10290	10290	10030	13350	7190	10270	10108.22	18.08	-7676	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	909	3.34	0.39	12	0.19	3011.00	25948.00	13600	20241212	-26.10	8060	20240805	24.69	11600	-13.36	20250123	10030	0.20	20250328	13600	-26.10	20241212	8060	24.69	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
9	20250328	090537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-100	5	-0.97	16735540	1640	1.38	10290	10290	10150	13350	7190	10270	10204.60	18.08	-1458	10510	10390	10250	10130	9990	10450	10190	45	3080	500	6570	10	1	9048000	920	3.38	0.39	12	0.02	3011.00	25948.00	13600	20241212	-25.22	8060	20240805	26.18	11600	-12.33	20250123	10080	0.89	20250228	13600	-25.22	20241212	8060	26.18	20240805	3.79	N	049430	500	45 억	1636154	N	N	0	N	N
10	20250327	161433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	50	2	0.49	1204998890	117758	47.30	10170	10370	10110	13280	7160	10220	10232.75	18.08	-389	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	929	3.41	0.40	12	1.30	3011.00	25948.00	13600	20241212	-24.49	8060	20240805	27.42	11600	-11.47	20250123	10080	1.88	20250228	13600	-24.49	20241212	8060	27.42	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
11	20250327	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-10	5	-0.10	1145751270	111972	44.97	10170	10370	10110	13280	7160	10220	10232.48	18.08	786	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	924	3.39	0.39	12	1.24	3011.00	25948.00	13600	20241212	-24.93	8060	20240805	26.67	11600	-11.98	20250123	10080	1.29	20250228	13600	-24.93	20241212	8060	26.67	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
12	20250327	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	-60	5	-0.59	1032686460	100867	40.51	10170	10370	10110	13280	7160	10220	10238.10	18.08	-1954	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	919	3.37	0.39	12	1.11	3011.00	25948.00	13600	20241212	-25.29	8060	20240805	26.05	11600	-12.41	20250123	10080	0.79	20250228	13600	-25.29	20241212	8060	26.05	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
13	20250327	130528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-50	5	-0.49	974624570	95152	38.22	10170	10370	10110	13280	7160	10220	10242.82	18.08	-253	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	920	3.38	0.39	12	1.05	3011.00	25948.00	13600	20241212	-25.22	8060	20240805	26.18	11600	-12.33	20250123	10080	0.89	20250228	13600	-25.22	20241212	8060	26.18	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
14	20250327	120533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	0	3	0.00	816583900	79586	31.96	10170	10370	10160	13280	7160	10220	10260.40	18.08	2271	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	925	3.39	0.39	12	0.88	3011.00	25948.00	13600	20241212	-24.85	8060	20240805	26.80	11600	-11.90	20250123	10080	1.39	20250228	13600	-24.85	20241212	8060	26.80	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
15	20250327	110533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	90	2	0.88	691570450	67391	27.07	10170	10370	10160	13280	7160	10220	10262.06	18.08	2829	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	933	3.42	0.40	12	0.74	3011.00	25948.00	13600	20241212	-24.19	8060	20240805	27.92	11600	-11.12	20250123	10080	2.28	20250228	13600	-24.19	20241212	8060	27.92	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
16	20250327	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	40	2	0.39	359823190	35080	14.09	10170	10370	10160	13280	7160	10220	10257.22	18.08	-5546	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	928	3.41	0.40	12	0.39	3011.00	25948.00	13600	20241212	-24.56	8060	20240805	27.30	11600	-11.55	20250123	10080	1.79	20250228	13600	-24.56	20241212	8060	27.30	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
17	20250327	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	60	2	0.59	93302670	9127	3.67	10170	10350	10160	13280	7160	10220	10222.71	18.08	619	11953	11086	10653	9786	9353	10870	9570	45	3060	500	6540	10	1	9048000	930	3.41	0.40	12	0.10	3011.00	25948.00	13600	20241212	-24.41	8060	20240805	27.54	11600	-11.38	20250123	10080	1.98	20250228	13600	-24.41	20241212	8060	27.54	20240805	3.87	N	049430	500	45 억	1636046	N	N	0	N	N
18	20250326	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	-920	5	-8.26	2461919420	226474	298.91	11160	11520	10220	14480	7800	11140	10876.18	17.87	14145	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	925	6.04	0.45	12	2.50	1693.00	22952.00	13600	20241212	-24.85	8060	20240805	26.80	11600	-11.90	20250123	10080	1.39	20250228	13600	-24.85	20241212	8060	26.80	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
19	20250326	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-480	5	-4.31	1791030280	161713	213.44	11160	11520	10580	14480	7800	11140	11075.24	17.87	995	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	965	6.30	0.46	12	1.79	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
20	20250326	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11290	150	2	1.35	1033523280	91852	121.23	11160	11520	10950	14480	7800	11140	11252.43	17.87	-280	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1022	6.67	0.49	12	1.02	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	11600	-2.67	20250123	10080	12.00	20250228	13600	-16.99	20241212	8060	40.07	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
21	20250326	130528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11390	250	2	2.24	836294970	74320	98.09	11160	11520	10950	14480	7800	11140	11253.10	17.87	985	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1031	6.73	0.50	12	0.82	1693.00	22952.00	13600	20241212	-16.25	8060	20240805	41.32	11600	-1.81	20250123	10080	13.00	20250228	13600	-16.25	20241212	8060	41.32	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
22	20250326	120529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11360	220	2	1.97	626898970	56003	73.92	11160	11470	10950	14480	7800	11140	11194.33	17.87	2979	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1028	6.71	0.49	12	0.62	1693.00	22952.00	13600	20241212	-16.47	8060	20240805	40.94	11600	-2.07	20250123	10080	12.70	20250228	13600	-16.47	20241212	8060	40.94	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
23	20250326	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11340	200	2	1.80	405394300	36506	48.18	11160	11380	10950	14480	7800	11140	11104.57	17.87	-1170	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1026	6.70	0.49	12	0.40	1693.00	22952.00	13600	20241212	-16.62	8060	20240805	40.69	11600	-2.24	20250123	10080	12.50	20250228	13600	-16.62	20241212	8060	40.69	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
24	20250326	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11060	-80	5	-0.72	275884940	24912	32.88	11160	11380	10950	14480	7800	11140	11073.55	17.87	-4397	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1001	6.53	0.48	12	0.28	1693.00	22952.00	13600	20241212	-18.68	8060	20240805	37.22	11600	-4.66	20250123	10080	9.72	20250228	13600	-18.68	20241212	8060	37.22	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
25	20250326	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11050	-90	5	-0.81	93093090	8339	11.01	11160	11380	11000	14480	7800	11140	11164.49	17.87	-540	11713	11426	11253	10966	10793	11340	10880	45	3340	500	7120	10	1	9048000	1000	6.53	0.48	12	0.09	1693.00	22952.00	13600	20241212	-18.75	8060	20240805	37.10	11600	-4.74	20250123	10080	9.62	20250228	13600	-18.75	20241212	8060	37.10	20240805	3.89	N	049430	500	45 억	1617020	N	N	0	N	N
26	20250325	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	-290	5	-2.54	855012080	75634	168.04	11320	11540	11080	14850	8010	11430	11308.74	17.75	8666	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1008	6.58	0.49	12	0.84	1693.00	22952.00	13600	20241212	-18.09	8060	20240805	38.21	11600	-3.97	20250123	10080	10.52	20250228	13600	-18.09	20241212	8060	38.21	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
27	20250325	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11200	-230	5	-2.01	805094960	71158	158.10	11320	11540	11080	14850	8010	11430	11314.19	17.75	9490	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1013	6.62	0.49	12	0.79	1693.00	22952.00	13600	20241212	-17.65	8060	20240805	38.96	11600	-3.45	20250123	10080	11.11	20250228	13600	-17.65	20241212	8060	38.96	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
28	20250325	140523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	-310	5	-2.71	743346150	65615	145.78	11320	11540	11080	14850	8010	11430	11328.91	17.75	6469	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1006	6.57	0.48	12	0.73	1693.00	22952.00	13600	20241212	-18.24	8060	20240805	37.97	11600	-4.14	20250123	10080	10.32	20250228	13600	-18.24	20241212	8060	37.97	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
29	20250325	130524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11260	-170	5	-1.49	608566130	53564	119.01	11320	11540	11260	14850	8010	11430	11361.48	17.75	6422	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1019	6.65	0.49	12	0.59	1693.00	22952.00	13600	20241212	-17.21	8060	20240805	39.70	11600	-2.93	20250123	10080	11.71	20250228	13600	-17.21	20241212	8060	39.70	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
30	20250325	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11330	-100	5	-0.87	555955010	48910	108.67	11320	11540	11270	14850	8010	11430	11366.90	17.75	5949	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1025	6.69	0.49	12	0.54	1693.00	22952.00	13600	20241212	-16.69	8060	20240805	40.57	11600	-2.33	20250123	10080	12.40	20250228	13600	-16.69	20241212	8060	40.57	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
31	20250325	110524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11410	-20	5	-0.17	419754920	36895	81.97	11320	11540	11300	14850	8010	11430	11377.01	17.75	8167	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1032	6.74	0.50	12	0.41	1693.00	22952.00	13600	20241212	-16.10	8060	20240805	41.56	11600	-1.64	20250123	10080	13.19	20250228	13600	-16.10	20241212	8060	41.56	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
32	20250325	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	-60	5	-0.52	299990310	26419	58.70	11320	11540	11300	14850	8010	11430	11355.10	17.75	5572	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1029	6.72	0.50	12	0.29	1693.00	22952.00	13600	20241212	-16.40	8060	20240805	41.07	11600	-1.98	20250123	10080	12.80	20250228	13600	-16.40	20241212	8060	41.07	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
33	20250325	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11400	-30	5	-0.26	47534210	4185	9.30	11320	11540	11320	14850	8010	11430	11358.23	17.75	1487	11756	11592	11336	11172	10916	11675	11255	45	3420	500	7310	10	1	9048000	1031	6.73	0.50	12	0.05	1693.00	22952.00	13600	20241212	-16.18	8060	20240805	41.44	11600	-1.72	20250123	10080	13.10	20250228	13600	-16.18	20241212	8060	41.44	20240805	3.86	N	049430	500	45 억	1605907	N	N	0	N	N
34	20250324	160523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11430	260	2	2.33	480288530	42476	75.08	11090	11500	11080	14520	7820	11170	11307.29	17.70	3914	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1034	6.75	0.50	12	0.47	1693.00	22952.00	13600	20241212	-15.96	8060	20240805	41.81	11600	-1.47	20250123	10080	13.39	20250228	13600	-15.96	20241212	8060	41.81	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
35	20250324	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11470	300	2	2.69	437469710	38730	68.46	11090	11500	11080	14520	7820	11170	11295.37	17.70	4835	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1038	6.77	0.50	12	0.43	1693.00	22952.00	13600	20241212	-15.66	8060	20240805	42.31	11600	-1.12	20250123	10080	13.79	20250228	13600	-15.66	20241212	8060	42.31	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
36	20250324	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11390	220	2	1.97	313905900	27934	49.38	11090	11430	11080	14520	7820	11170	11237.41	17.70	3617	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1031	6.73	0.50	12	0.31	1693.00	22952.00	13600	20241212	-16.25	8060	20240805	41.32	11600	-1.81	20250123	10080	13.00	20250228	13600	-16.25	20241212	8060	41.32	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
37	20250324	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11280	110	2	0.98	212905440	19038	33.65	11090	11380	11080	14520	7820	11170	11183.18	17.70	534	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1021	6.66	0.49	12	0.21	1693.00	22952.00	13600	20241212	-17.06	8060	20240805	39.95	11600	-2.76	20250123	10080	11.90	20250228	13600	-17.06	20241212	8060	39.95	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
38	20250324	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	20	2	0.18	156131980	13975	24.70	11090	11380	11080	14520	7820	11170	11172.23	17.70	-1859	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1012	6.61	0.49	12	0.15	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11600	-3.53	20250123	10080	11.01	20250228	13600	-17.72	20241212	8060	38.83	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
39	20250324	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	-30	5	-0.27	120413980	10779	19.05	11090	11380	11080	14520	7820	11170	11171.16	17.70	-3218	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1008	6.58	0.49	12	0.12	1693.00	22952.00	13600	20241212	-18.09	8060	20240805	38.21	11600	-3.97	20250123	10080	10.52	20250228	13600	-18.09	20241212	8060	38.21	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
40	20250324	100524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11150	-20	5	-0.18	71172560	6379	11.28	11090	11380	11080	14520	7820	11170	11157.32	17.70	-1456	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1009	6.59	0.49	12	0.07	1693.00	22952.00	13600	20241212	-18.01	8060	20240805	38.34	11600	-3.88	20250123	10080	10.62	20250228	13600	-18.01	20241212	8060	38.34	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
41	20250324	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11290	120	2	1.07	12960820	1167	2.06	11090	11360	11080	14520	7820	11170	11106.10	17.70	97	11576	11372	11146	10942	10716	11260	10830	45	3350	500	7140	10	1	9048000	1022	6.67	0.49	12	0.01	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	11600	-2.67	20250123	10080	12.00	20250228	13600	-16.99	20241212	8060	40.07	20240805	3.82	N	049430	500	45 억	1601377	N	N	0	N	N
42	20250321	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11170	70	2	0.63	628503510	56573	133.75	11350	11350	10920	14430	7770	11100	11109.60	17.61	870	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1011	6.60	0.49	12	0.63	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	11600	-3.71	20250123	10080	10.81	20250228	13600	-17.87	20241212	8060	38.59	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
43	20250321	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	10	2	0.09	568146980	51160	120.95	11350	11350	10920	14430	7770	11100	11105.30	17.61	600	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1005	6.56	0.48	12	0.57	1693.00	22952.00	13600	20241212	-18.31	8060	20240805	37.84	11600	-4.22	20250123	10080	10.22	20250228	13600	-18.31	20241212	8060	37.84	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
44	20250321	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	40	2	0.36	493306740	44392	104.95	11350	11350	10920	14430	7770	11100	11112.51	17.61	1685	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1008	6.58	0.49	12	0.49	1693.00	22952.00	13600	20241212	-18.09	8060	20240805	38.21	11600	-3.97	20250123	10080	10.52	20250228	13600	-18.09	20241212	8060	38.21	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
45	20250321	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	140	2	1.26	445520840	40095	94.79	11350	11350	10920	14430	7770	11100	11111.63	17.61	283	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1017	6.64	0.49	12	0.44	1693.00	22952.00	13600	20241212	-17.35	8060	20240805	39.45	11600	-3.10	20250123	10080	11.51	20250228	13600	-17.35	20241212	8060	39.45	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
46	20250321	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11200	100	2	0.90	416618350	37522	88.71	11350	11350	10920	14430	7770	11100	11103.31	17.61	885	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1013	6.62	0.49	12	0.41	1693.00	22952.00	13600	20241212	-17.65	8060	20240805	38.96	11600	-3.45	20250123	10080	11.11	20250228	13600	-17.65	20241212	8060	38.96	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
47	20250321	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	0	3	0.00	296499270	26671	63.06	11350	11350	10920	14430	7770	11100	11116.92	17.61	-1100	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1004	6.56	0.48	12	0.29	1693.00	22952.00	13600	20241212	-18.38	8060	20240805	37.72	11600	-4.31	20250123	10080	10.12	20250228	13600	-18.38	20241212	8060	37.72	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
48	20250321	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	-140	5	-1.26	255116710	22907	54.16	11350	11350	10930	14430	7770	11100	11137.06	17.61	-1929	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	992	6.47	0.48	12	0.25	1693.00	22952.00	13600	20241212	-19.41	8060	20240805	35.98	11600	-5.52	20250123	10080	8.73	20250228	13600	-19.41	20241212	8060	35.98	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
49	20250321	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11180	80	2	0.72	75994840	6776	16.02	11350	11350	11110	14430	7770	11100	11215.30	17.61	-2401	11606	11352	11146	10892	10686	11250	10790	45	3330	500	7100	10	1	9048000	1012	6.60	0.49	12	0.07	1693.00	22952.00	13600	20241212	-17.79	8060	20240805	38.71	11600	-3.62	20250123	10080	10.91	20250228	13600	-17.79	20241212	8060	38.71	20240805	3.92	N	049430	500	45 억	1593666	N	N	0	N	N
50	20250320	160819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	-120	5	-1.07	473651100	42294	72.25	11240	11400	10940	14580	7860	11220	11199.02	17.59	-2186	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1004	6.56	0.48	12	0.47	1693.00	22952.00	13600	20241212	-18.38	8060	20240805	37.72	11600	-4.31	20250123	10080	10.12	20250228	13600	-18.38	20241212	8060	37.72	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
51	20250320	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11020	-200	5	-1.78	450111280	40166	68.61	11240	11400	10940	14580	7860	11220	11206.28	17.59	-1180	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	997	6.51	0.48	12	0.44	1693.00	22952.00	13600	20241212	-18.97	8060	20240805	36.72	11600	-5.00	20250123	10080	9.33	20250228	13600	-18.97	20241212	8060	36.72	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
52	20250320	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	-100	5	-0.89	388463330	34569	59.05	11240	11400	11080	14580	7860	11220	11237.33	17.59	-2733	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1006	6.57	0.48	12	0.38	1693.00	22952.00	13600	20241212	-18.24	8060	20240805	37.97	11600	-4.14	20250123	10080	10.32	20250228	13600	-18.24	20241212	8060	37.97	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
53	20250320	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11170	-50	5	-0.45	325239020	28898	49.36	11240	11400	11120	14580	7860	11220	11254.72	17.59	-1831	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1011	6.60	0.49	12	0.32	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	11600	-3.71	20250123	10080	10.81	20250228	13600	-17.87	20241212	8060	38.59	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
54	20250320	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11210	-10	5	-0.09	303953560	26989	46.10	11240	11400	11120	14580	7860	11220	11262.13	17.59	-1209	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1014	6.62	0.49	12	0.30	1693.00	22952.00	13600	20241212	-17.57	8060	20240805	39.08	11600	-3.36	20250123	10080	11.21	20250228	13600	-17.57	20241212	8060	39.08	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
55	20250320	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11310	90	2	0.80	250123260	22179	37.89	11240	11400	11140	14580	7860	11220	11277.48	17.59	-845	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1023	6.68	0.49	12	0.25	1693.00	22952.00	13600	20241212	-16.84	8060	20240805	40.32	11600	-2.50	20250123	10080	12.20	20250228	13600	-16.84	20241212	8060	40.32	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
56	20250320	100523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11330	110	2	0.98	155665920	13788	23.55	11240	11400	11140	14580	7860	11220	11289.96	17.59	-8	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1025	6.69	0.49	12	0.15	1693.00	22952.00	13600	20241212	-16.69	8060	20240805	40.57	11600	-2.33	20250123	10080	12.40	20250228	13600	-16.69	20241212	8060	40.57	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
57	20250320	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11150	-70	5	-0.62	24480050	2183	3.73	11240	11300	11140	14580	7860	11220	11213.95	17.59	-109	11446	11332	11176	11062	10906	11390	11120	45	3360	500	7180	10	1	9048000	1009	6.59	0.49	12	0.02	1693.00	22952.00	13600	20241212	-18.01	8060	20240805	38.34	11600	-3.88	20250123	10080	10.62	20250228	13600	-18.01	20241212	8060	38.34	20240805	3.97	N	049430	500	45 억	1591760	N	N	0	N	N
58	20250319	160522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11220	90	2	0.81	642389550	57507	180.24	11100	11290	11020	14460	7800	11130	11170.63	17.49	9093	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1015	6.63	0.49	12	0.64	1693.00	22952.00	13600	20241212	-17.50	8060	20240805	39.21	11600	-3.28	20250123	10080	11.31	20250228	13600	-17.50	20241212	8060	39.21	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
59	20250319	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11210	80	2	0.72	602113110	53922	169.00	11100	11290	11020	14460	7800	11130	11166.37	17.49	9304	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1014	6.62	0.49	12	0.60	1693.00	22952.00	13600	20241212	-17.57	8060	20240805	39.08	11600	-3.36	20250123	10080	11.21	20250228	13600	-17.57	20241212	8060	39.08	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
60	20250319	140525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11180	50	2	0.45	543333150	48669	152.54	11100	11290	11020	14460	7800	11130	11163.84	17.49	9210	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1012	6.60	0.49	12	0.54	1693.00	22952.00	13600	20241212	-17.79	8060	20240805	38.71	11600	-3.62	20250123	10080	10.91	20250228	13600	-17.79	20241212	8060	38.71	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
61	20250319	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11290	160	2	1.44	464656620	41656	130.56	11100	11290	11020	14460	7800	11130	11154.61	17.49	7619	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1022	6.67	0.49	12	0.46	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	11600	-2.67	20250123	10080	12.00	20250228	13600	-16.99	20241212	8060	40.07	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
62	20250319	120523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	60	2	0.54	334798370	30099	94.34	11100	11240	11020	14460	7800	11130	11123.24	17.49	1598	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1012	6.61	0.49	12	0.33	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11600	-3.53	20250123	10080	11.01	20250228	13600	-17.72	20241212	8060	38.83	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
63	20250319	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11040	-90	5	-0.81	198179190	17879	56.04	11100	11230	11020	14460	7800	11130	11084.47	17.49	-6440	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	999	6.52	0.48	12	0.20	1693.00	22952.00	13600	20241212	-18.82	8060	20240805	36.97	11600	-4.83	20250123	10080	9.52	20250228	13600	-18.82	20241212	8060	36.97	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
64	20250319	100524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11080	-50	5	-0.45	103433940	9334	29.25	11100	11230	11020	14460	7800	11130	11081.42	17.49	-4944	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1003	6.54	0.48	12	0.10	1693.00	22952.00	13600	20241212	-18.53	8060	20240805	37.47	11600	-4.48	20250123	10080	9.92	20250228	13600	-18.53	20241212	8060	37.47	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
65	20250319	090525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11180	50	2	0.45	7693480	692	2.17	11100	11230	11020	14460	7800	11130	11117.75	17.49	-124	11410	11270	11100	10960	10790	11340	11030	45	3330	500	7120	10	1	9048000	1012	6.60	0.49	12	0.01	1693.00	22952.00	13600	20241212	-17.79	8060	20240805	38.71	11600	-3.62	20250123	10080	10.91	20250228	13600	-17.79	20241212	8060	38.71	20240805	4.04	N	049430	500	45 억	1582840	N	N	0	N	N
66	20250318	160521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	100	2	0.91	354272225	31905	89.51	10930	11240	10930	14330	7730	11030	11103.97	17.45	2162	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1007	6.57	0.48	12	0.35	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11600	-4.05	20250123	10080	10.42	20250228	13600	-18.16	20241212	8060	38.09	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
67	20250318	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	90	2	0.82	332433530	29942	84.00	10930	11240	10930	14330	7730	11030	11102.58	17.45	2154	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1006	6.57	0.48	12	0.33	1693.00	22952.00	13600	20241212	-18.24	8060	20240805	37.97	11600	-4.14	20250123	10080	10.32	20250228	13600	-18.24	20241212	8060	37.97	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
68	20250318	140523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	80	2	0.73	275459520	24816	69.62	10930	11240	10930	14330	7730	11030	11100.08	17.45	1717	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1005	6.56	0.48	12	0.27	1693.00	22952.00	13600	20241212	-18.31	8060	20240805	37.84	11600	-4.22	20250123	10080	10.22	20250228	13600	-18.31	20241212	8060	37.84	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
69	20250318	130522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	80	2	0.73	264943010	23869	66.96	10930	11240	10930	14330	7730	11030	11099.88	17.45	1605	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1005	6.56	0.48	12	0.26	1693.00	22952.00	13600	20241212	-18.31	8060	20240805	37.84	11600	-4.22	20250123	10080	10.22	20250228	13600	-18.31	20241212	8060	37.84	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
70	20250318	120522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	130	2	1.18	252448550	22739	63.79	10930	11240	10930	14330	7730	11030	11102.01	17.45	994	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1010	6.59	0.49	12	0.25	1693.00	22952.00	13600	20241212	-17.94	8060	20240805	38.46	11600	-3.79	20250123	10080	10.71	20250228	13600	-17.94	20241212	8060	38.46	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
71	20250318	110521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	80	2	0.73	164231160	14808	41.54	10930	11240	10930	14330	7730	11030	11090.71	17.45	-929	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1005	6.56	0.48	12	0.16	1693.00	22952.00	13600	20241212	-18.31	8060	20240805	37.84	11600	-4.22	20250123	10080	10.22	20250228	13600	-18.31	20241212	8060	37.84	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
72	20250318	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11040	10	2	0.09	103456360	9322	26.15	10930	11240	10930	14330	7730	11030	11098.09	17.45	-3230	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	999	6.52	0.48	12	0.10	1693.00	22952.00	13600	20241212	-18.82	8060	20240805	36.97	11600	-4.83	20250123	10080	9.52	20250228	13600	-18.82	20241212	8060	36.97	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
73	20250318	090524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	90	2	0.82	24619820	2232	6.26	10930	11240	10930	14330	7730	11030	11030.39	17.45	-753	11263	11146	10943	10826	10623	11205	10885	45	3300	500	7050	10	1	9048000	1006	6.57	0.48	12	0.02	1693.00	22952.00	13600	20241212	-18.24	8060	20240805	37.97	11600	-4.14	20250123	10080	10.32	20250228	13600	-18.24	20241212	8060	37.97	20240805	4.04	N	049430	500	45 억	1579124	N	N	0	N	N
74	20250317	160521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11030	160	2	1.47	389114240	35646	122.46	10850	11060	10740	14130	7610	10870	10915.90	17.42	2606	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	998	6.52	0.48	12	0.39	1693.00	22952.00	13600	20241212	-18.90	8060	20240805	36.85	11600	-4.91	20250123	10080	9.42	20250228	13600	-18.90	20241212	8060	36.85	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
75	20250317	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11000	130	2	1.20	356599800	32694	112.32	10850	11060	10740	14130	7610	10870	10907.19	17.42	2302	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	995	6.50	0.48	12	0.36	1693.00	22952.00	13600	20241212	-19.12	8060	20240805	36.48	11600	-5.17	20250123	10080	9.13	20250228	13600	-19.12	20241212	8060	36.48	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
76	20250317	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	90	2	0.83	304208540	27918	95.91	10850	11060	10740	14130	7610	10870	10896.50	17.42	-900	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	992	6.47	0.48	12	0.31	1693.00	22952.00	13600	20241212	-19.41	8060	20240805	35.98	11600	-5.52	20250123	10080	8.73	20250228	13600	-19.41	20241212	8060	35.98	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
77	20250317	130520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10970	100	2	0.92	238786740	21934	75.35	10850	11060	10740	14130	7610	10870	10886.60	17.42	-1787	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	993	6.48	0.48	12	0.24	1693.00	22952.00	13600	20241212	-19.34	8060	20240805	36.10	11600	-5.43	20250123	10080	8.83	20250228	13600	-19.34	20241212	8060	36.10	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
78	20250317	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10940	70	2	0.64	195296470	17968	61.73	10850	11060	10740	14130	7610	10870	10869.13	17.42	-1696	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	990	6.46	0.48	12	0.20	1693.00	22952.00	13600	20241212	-19.56	8060	20240805	35.73	11600	-5.69	20250123	10080	8.53	20250228	13600	-19.56	20241212	8060	35.73	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
79	20250317	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10930	60	2	0.55	164231530	15119	51.94	10850	11060	10740	14130	7610	10870	10862.59	17.42	-2797	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	989	6.46	0.48	12	0.17	1693.00	22952.00	13600	20241212	-19.63	8060	20240805	35.61	11600	-5.78	20250123	10080	8.43	20250228	13600	-19.63	20241212	8060	35.61	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
80	20250317	100521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10910	40	2	0.37	120499700	11117	38.19	10850	10920	10740	14130	7610	10870	10839.23	17.42	-826	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	987	6.44	0.48	12	0.12	1693.00	22952.00	13600	20241212	-19.78	8060	20240805	35.36	11600	-5.95	20250123	10080	8.23	20250228	13600	-19.78	20241212	8060	35.36	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
81	20250317	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	-130	5	-1.20	31558060	2917	10.02	10850	10850	10740	14130	7610	10870	10818.67	17.42	-2502	11223	11046	10773	10596	10323	11135	10685	45	3260	500	6950	10	1	9048000	972	6.34	0.47	12	0.03	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.87	N	049430	500	45 억	1576517	N	N	0	N	N
82	20250314	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10870	280	2	2.64	307683635	28727	65.86	10560	10950	10500	13760	7420	10590	10710.61	17.28	13304	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	984	6.42	0.47	12	0.32	1693.00	22952.00	13600	20241212	-20.07	8060	20240805	34.86	11600	-6.29	20250123	10080	7.84	20250228	13600	-20.07	20241212	8060	34.86	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
83	20250314	150522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	260	2	2.46	276533215	25865	59.29	10560	10850	10500	13760	7420	10590	10691.41	17.28	13822	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	982	6.41	0.47	12	0.29	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	11600	-6.47	20250123	10080	7.64	20250228	13600	-20.22	20241212	8060	34.62	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
84	20250314	140518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	140	2	1.32	204118475	19134	43.86	10560	10760	10500	13760	7420	10590	10667.84	17.28	8721	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	971	6.34	0.47	12	0.21	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
85	20250314	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	90	2	0.85	170893925	16040	36.77	10560	10750	10500	13760	7420	10590	10654.23	17.28	8960	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	966	6.31	0.47	12	0.18	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
86	20250314	120521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	100	2	0.94	143591645	13489	30.92	10560	10750	10500	13760	7420	10590	10645.09	17.28	8221	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	967	6.31	0.47	12	0.15	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
87	20250314	110518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10630	40	2	0.38	126985210	11930	27.35	10560	10750	10500	13760	7420	10590	10644.19	17.28	7439	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	962	6.28	0.46	12	0.13	1693.00	22952.00	13600	20241212	-21.84	8060	20240805	31.89	11600	-8.36	20250123	10080	5.46	20250228	13600	-21.84	20241212	8060	31.89	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
88	20250314	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	150	2	1.42	108006170	10151	23.27	10560	10740	10500	13760	7420	10590	10639.95	17.28	7519	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	972	6.34	0.47	12	0.11	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
89	20250314	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	0	3	0.00	8505430	808	1.85	10560	10590	10500	13760	7420	10590	10526.52	17.28	346	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	958	6.26	0.46	12	0.01	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	11600	-8.71	20250123	10080	5.06	20250228	13600	-22.13	20241212	8060	31.39	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
90	20250313	160515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	-120	5	-1.12	460467010	43568	163.00	10630	10760	10500	13920	7500	10710	10568.93	17.32	-5929	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	958	6.26	0.46	12	0.48	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	11600	-8.71	20250123	10080	5.06	20250228	13600	-22.13	20241212	8060	31.39	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
91	20250313	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	-200	5	-1.87	442329220	41847	156.56	10630	10760	10500	13920	7500	10710	10570.15	17.32	-5538	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	951	6.21	0.46	12	0.46	1693.00	22952.00	13600	20241212	-22.72	8060	20240805	30.40	11600	-9.40	20250123	10080	4.27	20250228	13600	-22.72	20241212	8060	30.40	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
92	20250313	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10580	-130	5	-1.21	242625830	22839	85.45	10630	10760	10510	13920	7500	10710	10623.31	17.32	-5280	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	957	6.25	0.46	12	0.25	1693.00	22952.00	13600	20241212	-22.21	8060	20240805	31.27	11600	-8.79	20250123	10080	4.96	20250228	13600	-22.21	20241212	8060	31.27	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
93	20250313	130516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10540	-170	5	-1.59	196001830	18416	68.90	10630	10760	10540	13920	7500	10710	10643.02	17.32	-4690	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	954	6.23	0.46	12	0.20	1693.00	22952.00	13600	20241212	-22.50	8060	20240805	30.77	11600	-9.14	20250123	10080	4.56	20250228	13600	-22.50	20241212	8060	30.77	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
94	20250313	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-50	5	-0.47	138028290	12942	48.42	10630	10760	10600	13920	7500	10710	10665.14	17.32	-2678	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	965	6.30	0.46	12	0.14	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
95	20250313	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-10	5	-0.09	120763160	11319	42.35	10630	10760	10600	13920	7500	10710	10669.07	17.32	-2824	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	968	6.32	0.47	12	0.13	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
96	20250313	100515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10610	-100	5	-0.93	101688100	9535	35.67	10630	10760	10600	13920	7500	10710	10664.72	17.32	-2469	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	960	6.27	0.46	12	0.11	1693.00	22952.00	13600	20241212	-21.99	8060	20240805	31.64	11600	-8.53	20250123	10080	5.26	20250228	13600	-21.99	20241212	8060	31.64	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
97	20250313	090517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	30	2	0.28	27172930	2539	9.50	10630	10750	10630	13920	7500	10710	10702.22	17.32	1389	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	972	6.34	0.47	12	0.03	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
98	20250312	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	10	2	0.09	286118530	26726	120.18	10700	10800	10630	13910	7490	10700	10705.62	17.30	2531	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	969	6.33	0.47	12	0.30	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11600	-7.67	20250123	10080	6.25	20250228	13600	-21.25	20241212	8060	32.88	20240805	3.91	N	049430	500	45 억	1564859	N	N	1	N	N
99	20250312	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	20	2	0.19	253702890	23695	106.55	10700	10800	10630	13910	7490	10700	10707.02	17.30	3000	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	970	6.33	0.47	12	0.26	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
100	20250312	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	20	2	0.19	218302130	20382	91.65	10700	10800	10630	13910	7490	10700	10710.54	17.30	5432	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	970	6.33	0.47	12	0.23	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
101	20250312	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	10	2	0.09	200813480	18752	84.32	10700	10800	10630	13910	7490	10700	10708.91	17.30	4941	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	969	6.33	0.47	12	0.21	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11600	-7.67	20250123	10080	6.25	20250228	13600	-21.25	20241212	8060	32.88	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
102	20250312	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	70	2	0.65	150689570	14071	63.27	10700	10800	10630	13910	7490	10700	10709.23	17.30	3506	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	974	6.36	0.47	12	0.16	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
103	20250312	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	0	3	0.00	102706250	9601	43.17	10700	10780	10630	13910	7490	10700	10697.45	17.30	2074	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	968	6.32	0.47	12	0.11	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
104	20250312	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	40	2	0.37	52609060	4909	22.07	10700	10780	10630	13910	7490	10700	10716.86	17.30	830	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	972	6.34	0.47	12	0.05	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
105	20250312	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	60	2	0.56	1691350	158	0.71	10700	10760	10670	13910	7490	10700	10704.75	17.30	35	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	974	6.36	0.47	12	0.00	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11600	-7.24	20250123	10080	6.75	20250228	13600	-20.88	20241212	8060	33.50	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
106	20250311	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-100	5	-0.93	234951070	22238	78.73	10710	10730	10440	14040	7560	10800	10565.30	17.30	-338	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	968	6.32	0.47	12	0.25	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
107	20250311	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-110	5	-1.02	227176520	21511	76.15	10710	10730	10440	14040	7560	10800	10560.95	17.30	-45	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	967	6.31	0.47	12	0.24	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
108	20250311	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	-70	5	-0.65	218295400	20677	73.20	10710	10730	10440	14040	7560	10800	10557.40	17.30	-3	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	971	6.34	0.47	12	0.23	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
109	20250311	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-160	5	-1.48	182838860	17345	61.40	10710	10710	10440	14040	7560	10800	10541.30	17.30	-144	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	963	6.28	0.46	12	0.19	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10080	5.56	20250228	13600	-21.76	20241212	8060	32.01	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
110	20250311	120510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10560	-240	5	-2.22	140513650	13348	47.25	10710	10710	10440	14040	7560	10800	10526.94	17.30	-2627	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	955	6.24	0.46	12	0.15	1693.00	22952.00	13600	20241212	-22.35	8060	20240805	31.02	11600	-8.97	20250123	10080	4.76	20250228	13600	-22.35	20241212	8060	31.02	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
111	20250311	110510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10470	-330	5	-3.06	117295980	11134	39.42	10710	10710	10440	14040	7560	10800	10534.94	17.30	-3328	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	947	6.18	0.46	12	0.12	1693.00	22952.00	13600	20241212	-23.01	8060	20240805	29.90	11600	-9.74	20250123	10080	3.87	20250228	13600	-23.01	20241212	8060	29.90	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
112	20250311	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	-300	5	-2.78	81150200	7680	27.19	10710	10710	10490	14040	7560	10800	10566.43	17.30	-1371	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	950	6.20	0.46	12	0.08	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	11600	-9.48	20250123	10080	4.17	20250228	13600	-22.79	20241212	8060	30.27	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
113	20250311	090512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-160	5	-1.48	5524420	517	1.83	10710	10710	10640	14040	7560	10800	10685.53	17.30	-92	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	963	6.28	0.46	12	0.01	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10080	5.56	20250228	13600	-21.76	20241212	8060	32.01	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
114	20250310	160506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	298940165	27666	84.41	10700	10950	10560	13910	7490	10700	10805.33	17.32	-1934	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.31	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
115	20250310	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	285582565	26429	80.64	10700	10950	10560	13910	7490	10700	10805.65	17.32	-2315	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.29	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
116	20250310	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	242544835	22438	68.46	10700	10950	10560	13910	7490	10700	10809.56	17.32	-2504	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.25	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
117	20250310	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	140	2	1.31	224430685	20766	63.36	10700	10950	10560	13910	7490	10700	10807.60	17.32	-2023	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	981	6.40	0.47	12	0.23	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	11600	-6.55	20250123	10080	7.54	20250228	13600	-20.29	20241212	8060	34.49	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
118	20250310	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	130	2	1.21	210870075	19512	59.53	10700	10950	10560	13910	7490	10700	10807.20	17.32	-2530	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	980	6.40	0.47	12	0.22	1693.00	22952.00	13600	20241212	-20.37	8060	20240805	34.37	11600	-6.64	20250123	10080	7.44	20250228	13600	-20.37	20241212	8060	34.37	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
119	20250310	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	190	2	1.78	200839445	18586	56.71	10700	10950	10560	13910	7490	10700	10805.95	17.32	-2344	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	985	6.43	0.47	12	0.21	1693.00	22952.00	13600	20241212	-19.93	8060	20240805	35.11	11600	-6.12	20250123	10080	8.04	20250228	13600	-19.93	20241212	8060	35.11	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
120	20250310	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	150	2	1.40	136829215	12679	38.68	10700	10950	10560	13910	7490	10700	10791.80	17.32	-2622	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	982	6.41	0.47	12	0.14	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	11600	-6.47	20250123	10080	7.64	20250228	13600	-20.22	20241212	8060	34.62	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
121	20250310	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	0	3	0.00	7757760	725	2.21	10700	10900	10560	13910	7490	10700	10700.36	17.32	-180	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	968	6.32	0.47	12	0.01	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
122	20250307	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	348667130	32655	60.11	10590	10800	10560	13940	7520	10730	10677.28	17.23	7980	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.36	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
123	20250307	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	-160	5	-1.49	338230250	31675	58.31	10590	10800	10560	13940	7520	10730	10678.15	17.23	8175	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	956	6.24	0.46	12	0.35	1693.00	22952.00	13600	20241212	-22.28	8060	20240805	31.14	11600	-8.88	20250123	10080	4.86	20250228	13600	-22.28	20241212	8060	31.14	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
124	20250307	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	0	3	0.00	298201690	27899	51.36	10590	10800	10570	13940	7520	10730	10688.62	17.23	6233	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	971	6.34	0.47	12	0.31	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
125	20250307	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-130	5	-1.21	101954460	9540	17.56	10590	10800	10580	13940	7520	10730	10687.05	17.23	419	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	959	6.26	0.46	12	0.11	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11600	-8.62	20250123	10080	5.16	20250228	13600	-22.06	20241212	8060	31.51	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
126	20250307	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-40	5	-0.37	98189430	9185	16.91	10590	10800	10580	13940	7520	10730	10690.19	17.23	401	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	967	6.31	0.47	12	0.10	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
127	20250307	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-10	5	-0.09	81280650	7603	14.00	10590	10800	10580	13940	7520	10730	10690.60	17.23	512	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	970	6.33	0.47	12	0.08	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
128	20250307	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	40	2	0.37	64978050	6085	11.20	10590	10800	10580	13940	7520	10730	10678.40	17.23	1621	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	974	6.36	0.47	12	0.07	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
129	20250307	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	18671680	1759	3.24	10590	10740	10580	13940	7520	10730	10614.94	17.23	342	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.02	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
130	20250306	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	583859210	54319	123.38	10700	10910	10590	13840	7460	10650	10748.71	17.16	6672	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.60	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
131	20250306	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	50	2	0.47	554316810	51553	117.10	10700	10910	10590	13840	7460	10650	10752.37	17.16	4902	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	968	6.32	0.47	12	0.57	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
132	20250306	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	120	2	1.13	527772460	49080	111.48	10700	10910	10590	13840	7460	10650	10753.31	17.16	5320	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	974	6.36	0.47	12	0.54	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
133	20250306	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	90	2	0.85	490422010	45597	103.57	10700	10910	10590	13840	7460	10650	10755.58	17.16	5658	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	972	6.34	0.47	12	0.50	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
134	20250306	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	459599020	42727	97.05	10700	10910	10590	13840	7460	10650	10756.64	17.16	6058	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
135	20250306	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	40	2	0.38	433786560	40316	91.57	10700	10910	10590	13840	7460	10650	10759.66	17.16	5986	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	967	6.31	0.47	12	0.45	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
136	20250306	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	30	2	0.28	406232340	37733	85.71	10700	10910	10590	13840	7460	10650	10765.97	17.16	5934	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	966	6.31	0.47	12	0.42	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
137	20250306	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	70	2	0.66	45408420	4266	9.69	10700	10740	10620	13840	7460	10650	10644.26	17.16	3256	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	970	6.33	0.47	12	0.05	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
138	20250305	160500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	410	2	4.00	460596725	43908	119.69	10180	10700	10180	13310	7170	10240	10489.95	16.97	16412	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	964	6.29	0.46	12	0.49	1693.00	22952.00	13600	20241212	-21.69	8060	20240805	32.13	11600	-8.19	20250123	10080	5.65	20250228	13600	-21.69	20241212	8060	32.13	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
139	20250305	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	440	2	4.30	441804655	42141	114.88	10180	10700	10180	13310	7170	10240	10483.96	16.97	16144	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	966	6.31	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
140	20250305	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	420	2	4.10	352267765	33729	91.94	10180	10660	10180	13310	7170	10240	10444.06	16.97	13159	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	965	6.30	0.46	12	0.37	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
141	20250305	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	140	2	1.37	145578155	14061	38.33	10180	10480	10180	13310	7170	10240	10353.33	16.97	4408	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	939	6.13	0.45	12	0.16	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10080	2.98	20250228	13600	-23.68	20241212	8060	28.78	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
142	20250305	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	100	2	0.98	122257655	11821	32.22	10180	10480	10180	13310	7170	10240	10342.41	16.97	2861	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	936	6.11	0.45	12	0.13	1693.00	22952.00	13600	20241212	-23.97	8060	20240805	28.29	11600	-10.86	20250123	10080	2.58	20250228	13600	-23.97	20241212	8060	28.29	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
143	20250305	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	160	2	1.56	85709040	8301	22.63	10180	10480	10180	13310	7170	10240	10325.15	16.97	1512	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	941	6.14	0.45	12	0.09	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10080	3.17	20250228	13600	-23.53	20241212	8060	29.03	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
144	20250305	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	50	2	0.49	26109810	2551	6.95	10180	10340	10180	13310	7170	10240	10235.13	16.97	1091	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	931	6.08	0.45	12	0.03	1693.00	22952.00	13600	20241212	-24.34	8060	20240805	27.67	11600	-11.29	20250123	10080	2.08	20250228	13600	-24.34	20241212	8060	27.67	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
145	20250305	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	40	2	0.39	15258790	1496	4.08	10180	10310	10180	13310	7170	10240	10199.73	16.97	732	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	930	6.07	0.45	12	0.02	1693.00	22952.00	13600	20241212	-24.41	8060	20240805	27.54	11600	-11.38	20250123	10080	1.98	20250228	13600	-24.41	20241212	8060	27.54	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
146	20250304	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	373594085	36683	35.31	10120	10320	10110	13350	7190	10270	10184.39	16.99	-1334	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.41	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
147	20250304	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	-40	5	-0.39	353028245	34669	33.38	10120	10320	10110	13350	7190	10270	10182.82	16.99	-990	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	926	6.04	0.45	12	0.38	1693.00	22952.00	13600	20241212	-24.78	8060	20240805	26.92	11600	-11.81	20250123	10080	1.49	20250228	13600	-24.78	20241212	8060	26.92	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
148	20250304	140455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	297266215	29200	28.11	10120	10320	10110	13350	7190	10270	10180.35	16.99	-1079	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.32	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
149	20250304	130454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	-70	5	-0.68	282321015	27739	26.70	10120	10320	10110	13350	7190	10270	10177.76	16.99	-333	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	923	6.02	0.44	12	0.31	1693.00	22952.00	13600	20241212	-25.00	8060	20240805	26.55	11600	-12.07	20250123	10080	1.19	20250228	13600	-25.00	20241212	8060	26.55	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
150	20250304	120452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	252306295	24795	23.87	10120	10320	10110	13350	7190	10270	10175.69	16.99	-713	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.27	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
151	20250304	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	-80	5	-0.78	218886420	21527	20.72	10120	10320	10110	13350	7190	10270	10167.99	16.99	-518	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	922	6.02	0.44	12	0.24	1693.00	22952.00	13600	20241212	-25.07	8060	20240805	26.43	11600	-12.16	20250123	10080	1.09	20250228	13600	-25.07	20241212	8060	26.43	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
152	20250304	100451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-120	5	-1.17	143928080	14148	13.62	10120	10320	10110	13350	7190	10270	10173.03	16.99	1822	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	918	6.00	0.44	12	0.16	1693.00	22952.00	13600	20241212	-25.37	8060	20240805	25.93	11600	-12.50	20250123	10080	0.69	20250228	13600	-25.37	20241212	8060	25.93	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
153	20250304	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-100	5	-0.97	66507010	6565	6.32	10120	10260	10120	13350	7190	10270	10130.54	16.99	1645	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	920	6.01	0.44	12	0.07	1693.00	22952.00	13600	20241212	-25.22	8060	20240805	26.18	11600	-12.33	20250123	10080	0.89	20250228	13600	-25.22	20241212	8060	26.18	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History