KissMeData/058110/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1860	17	2	0.92	78803945	42517	50.52	1845	1869	1832	2395	1291	1843	1853.47	0.82	-1914	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	299	-2.94	0.68	12	0.26	-633.00	2739.00	3965	20240820	-53.09	1687	20241210	10.25	3225	-42.33	20250106	1790	3.91	20250327	3965	-53.09	20240820	1687	10.25	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
3	20250328	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	6	2	0.33	66272734	35724	42.45	1845	1869	1832	2395	1291	1843	1855.13	0.82	-3549	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	297	-2.92	0.68	12	0.22	-633.00	2739.00	3965	20240820	-53.37	1687	20241210	9.60	3225	-42.67	20250106	1790	3.30	20250327	3965	-53.37	20240820	1687	9.60	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
4	20250328	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	12	2	0.65	56778405	30596	36.35	1845	1869	1832	2395	1291	1843	1855.75	0.82	-1931	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	298	-2.93	0.68	12	0.19	-633.00	2739.00	3965	20240820	-53.22	1687	20241210	9.96	3225	-42.48	20250106	1790	3.63	20250327	3965	-53.22	20240820	1687	9.96	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
5	20250328	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	12	2	0.65	50674219	27304	32.44	1845	1869	1832	2395	1291	1843	1855.93	0.82	-1157	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	298	-2.93	0.68	12	0.17	-633.00	2739.00	3965	20240820	-53.22	1687	20241210	9.96	3225	-42.48	20250106	1790	3.63	20250327	3965	-53.22	20240820	1687	9.96	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
6	20250328	120602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1856	13	2	0.71	45066635	24283	28.85	1845	1869	1832	2395	1291	1843	1855.89	0.82	-1653	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	298	-2.93	0.68	12	0.15	-633.00	2739.00	3965	20240820	-53.19	1687	20241210	10.02	3225	-42.45	20250106	1790	3.69	20250327	3965	-53.19	20240820	1687	10.02	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
7	20250328	110600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	20	2	1.09	25626986	13823	16.42	1845	1869	1832	2395	1291	1843	1853.94	0.82	-1864	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	299	-2.94	0.68	12	0.09	-633.00	2739.00	3965	20240820	-53.01	1687	20241210	10.43	3225	-42.23	20250106	1790	4.08	20250327	3965	-53.01	20240820	1687	10.43	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
8	20250328	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	20	2	1.09	23520070	12691	15.08	1845	1869	1832	2395	1291	1843	1853.29	0.82	-2458	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	299	-2.94	0.68	12	0.08	-633.00	2739.00	3965	20240820	-53.01	1687	20241210	10.43	3225	-42.23	20250106	1790	4.08	20250327	3965	-53.01	20240820	1687	10.43	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
9	20250328	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-7	5	-0.38	3547575	1928	2.29	1845	1869	1836	2395	1291	1843	1840.03	0.82	-1676	1958	1900	1845	1787	1732	1873	1760	80	552	500	1140	1	1	16050530	295	-2.90	0.67	12	0.01	-633.00	2739.00	3965	20240820	-53.69	1687	20241210	8.83	3225	-43.07	20250106	1790	2.57	20250327	3965	-53.69	20240820	1687	8.83	20241210	2.51	N	058110	500	80 억	131795	N	N	N	N
10	20250327	161503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1843	-53	5	-2.80	152945101	83155	312.80	1903	1903	1790	2460	1328	1896	1839.28	0.94	-18384	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	296	-2.91	0.67	12	0.52	-633.00	2739.00	3965	20240820	-53.52	1687	20241210	9.25	3225	-42.85	20250106	1790	2.96	20250327	3965	-53.52	20240820	1687	9.25	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
11	20250327	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	-45	5	-2.37	132306828	72007	270.87	1903	1903	1790	2460	1328	1896	1837.42	0.94	-16781	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	297	-2.92	0.68	12	0.45	-633.00	2739.00	3965	20240820	-53.32	1687	20241210	9.72	3225	-42.60	20250106	1790	3.41	20250327	3965	-53.32	20240820	1687	9.72	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
12	20250327	140600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-60	5	-3.16	58927111	31873	119.90	1903	1903	1790	2460	1328	1896	1848.81	0.94	-8377	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	295	-2.90	0.67	12	0.20	-633.00	2739.00	3965	20240820	-53.69	1687	20241210	8.83	3225	-43.07	20250106	1790	2.57	20250327	3965	-53.69	20240820	1687	8.83	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
13	20250327	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	-56	5	-2.95	51354268	27755	104.40	1903	1903	1790	2460	1328	1896	1850.27	0.94	-7334	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	295	-2.91	0.67	12	0.17	-633.00	2739.00	3965	20240820	-53.59	1687	20241210	9.07	3225	-42.95	20250106	1790	2.79	20250327	3965	-53.59	20240820	1687	9.07	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
14	20250327	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-60	5	-3.16	48344075	26115	98.24	1903	1903	1790	2460	1328	1896	1851.20	0.94	-7352	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	295	-2.90	0.67	12	0.16	-633.00	2739.00	3965	20240820	-53.69	1687	20241210	8.83	3225	-43.07	20250106	1790	2.57	20250327	3965	-53.69	20240820	1687	8.83	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
15	20250327	110603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-51	5	-2.69	32276905	17371	65.34	1903	1903	1790	2460	1328	1896	1858.09	0.94	-4136	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	296	-2.91	0.67	12	0.11	-633.00	2739.00	3965	20240820	-53.47	1687	20241210	9.37	3225	-42.79	20250106	1790	3.07	20250327	3965	-53.47	20240820	1687	9.37	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
16	20250327	100559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-38	5	-2.00	20305776	10905	41.02	1903	1903	1790	2460	1328	1896	1862.06	0.94	-3278	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	298	-2.94	0.68	12	0.07	-633.00	2739.00	3965	20240820	-53.14	1687	20241210	10.14	3225	-42.39	20250106	1790	3.80	20250327	3965	-53.14	20240820	1687	10.14	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
17	20250327	090601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	-26	5	-1.37	6691578	3599	13.54	1903	1903	1790	2460	1328	1896	1859.29	0.94	-1059	1928	1911	1897	1880	1866	1920	1889	80	564	500	1170	1	1	16050530	300	-2.95	0.68	12	0.02	-633.00	2739.00	3965	20240820	-52.84	1687	20241210	10.85	3225	-42.02	20250106	1790	4.47	20250327	3965	-52.84	20240820	1687	10.85	20241210	2.55	N	058110	500	80 억	150180	N	N	N	N
18	20250326	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	-3	5	-0.16	50282920	26546	36.31	1883	1914	1883	2465	1330	1899	1894.18	0.93	817	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	304	-3.00	0.69	12	0.17	-633.00	2739.00	3965	20240820	-52.18	1687	20241210	12.39	3225	-41.21	20250106	1824	3.95	20250310	3965	-52.18	20240820	1687	12.39	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
19	20250326	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	-2	5	-0.11	44809955	23647	32.34	1883	1914	1883	2465	1330	1899	1894.95	0.93	864	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	304	-3.00	0.69	12	0.15	-633.00	2739.00	3965	20240820	-52.16	1687	20241210	12.45	3225	-41.18	20250106	1824	4.00	20250310	3965	-52.16	20240820	1687	12.45	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
20	20250326	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	-4	5	-0.21	33893639	17874	24.45	1883	1914	1883	2465	1330	1899	1896.25	0.93	1594	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	304	-2.99	0.69	12	0.11	-633.00	2739.00	3965	20240820	-52.21	1687	20241210	12.33	3225	-41.24	20250106	1824	3.89	20250310	3965	-52.21	20240820	1687	12.33	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
21	20250326	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1898	-1	5	-0.05	31697487	16716	22.86	1883	1914	1883	2465	1330	1899	1896.24	0.93	2050	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	305	-3.00	0.69	12	0.10	-633.00	2739.00	3965	20240820	-52.13	1687	20241210	12.51	3225	-41.15	20250106	1824	4.06	20250310	3965	-52.13	20240820	1687	12.51	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
22	20250326	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1904	5	2	0.26	17174489	9066	12.40	1883	1914	1883	2465	1330	1899	1894.38	0.93	856	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	306	-3.01	0.70	12	0.06	-633.00	2739.00	3965	20240820	-51.98	1687	20241210	12.86	3225	-40.96	20250106	1824	4.39	20250310	3965	-51.98	20240820	1687	12.86	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
23	20250326	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	6	2	0.32	11861627	6267	8.57	1883	1914	1883	2465	1330	1899	1892.71	0.93	-293	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	306	-3.01	0.70	12	0.04	-633.00	2739.00	3965	20240820	-51.95	1687	20241210	12.92	3225	-40.93	20250106	1824	4.44	20250310	3965	-51.95	20240820	1687	12.92	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
24	20250326	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1890	-9	5	-0.47	8065751	4261	5.83	1883	1914	1883	2465	1330	1899	1892.92	0.93	129	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	303	-2.99	0.69	12	0.03	-633.00	2739.00	3965	20240820	-52.33	1687	20241210	12.03	3225	-41.40	20250106	1824	3.62	20250310	3965	-52.33	20240820	1687	12.03	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
25	20250326	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1884	-15	5	-0.79	1343220	713	0.98	1883	1900	1883	2465	1330	1899	1883.90	0.93	466	2002	1950	1887	1835	1772	1919	1804	80	566	500	1170	1	1	16050530	302	-2.98	0.69	12	0.00	-633.00	2739.00	3965	20240820	-52.48	1687	20241210	11.68	3225	-41.58	20250106	1824	3.29	20250310	3965	-52.48	20240820	1687	11.68	20241210	2.62	N	058110	500	80 억	149340	N	N	N	N
26	20250325	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1899	-8	5	-0.42	136422898	72738	145.19	1939	1939	1824	2475	1335	1907	1875.54	0.91	1026	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	305	-3.00	0.69	12	0.45	-633.00	2739.00	3965	20240820	-52.11	1687	20241210	12.57	3225	-41.12	20250106	1824	4.11	20250325	3965	-52.11	20240820	1687	12.57	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
27	20250325	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1888	-19	5	-1.00	44882479	23635	47.18	1939	1939	1824	2475	1335	1907	1898.98	0.91	-1068	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	303	-2.98	0.69	12	0.15	-633.00	2739.00	3965	20240820	-52.38	1687	20241210	11.91	3225	-41.46	20250106	1824	3.51	20250325	3965	-52.38	20240820	1687	11.91	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
28	20250325	140552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	-37	5	-1.94	40348684	21244	42.40	1939	1939	1824	2475	1335	1907	1899.30	0.91	170	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	300	-2.95	0.68	12	0.13	-633.00	2739.00	3965	20240820	-52.84	1687	20241210	10.85	3225	-42.02	20250106	1824	2.52	20250325	3965	-52.84	20240820	1687	10.85	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
29	20250325	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1913	6	2	0.31	30155836	15863	31.66	1939	1939	1824	2475	1335	1907	1901.02	0.91	537	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	307	-3.02	0.70	12	0.10	-633.00	2739.00	3965	20240820	-51.75	1687	20241210	13.40	3225	-40.68	20250106	1824	4.88	20250325	3965	-51.75	20240820	1687	13.40	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
30	20250325	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1916	9	2	0.47	28956545	15236	30.41	1939	1939	1824	2475	1335	1907	1900.53	0.91	612	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	308	-3.03	0.70	12	0.09	-633.00	2739.00	3965	20240820	-51.68	1687	20241210	13.57	3225	-40.59	20250106	1824	5.04	20250325	3965	-51.68	20240820	1687	13.57	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
31	20250325	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1910	3	2	0.16	27284546	14363	28.67	1939	1939	1824	2475	1335	1907	1899.64	0.91	571	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	307	-3.02	0.70	12	0.09	-633.00	2739.00	3965	20240820	-51.83	1687	20241210	13.22	3225	-40.78	20250106	1824	4.71	20250325	3965	-51.83	20240820	1687	13.22	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
32	20250325	100602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1910	3	2	0.16	19849561	10490	20.94	1939	1939	1824	2475	1335	1907	1892.24	0.91	232	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	307	-3.02	0.70	12	0.07	-633.00	2739.00	3965	20240820	-51.83	1687	20241210	13.22	3225	-40.78	20250106	1824	4.71	20250325	3965	-51.83	20240820	1687	13.22	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
33	20250325	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1890	-17	5	-0.89	4881034	2609	5.21	1939	1939	1824	2475	1335	1907	1870.84	0.91	-16	1979	1943	1924	1888	1869	1933	1878	80	568	500	1180	1	1	16050530	303	-2.99	0.69	12	0.02	-633.00	2739.00	3965	20240820	-52.33	1687	20241210	12.03	3225	-41.40	20250106	1824	3.62	20250325	3965	-52.33	20240820	1687	12.03	20241210	2.64	N	058110	500	80 억	145313	N	N	N	N
34	20250324	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1907	-34	5	-1.75	96928120	50099	71.40	1953	1960	1905	2520	1359	1941	1934.73	0.92	-7376	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	306	-3.01	0.70	12	0.31	-633.00	2739.00	3965	20240820	-51.90	1687	20241210	13.04	3225	-40.87	20250106	1824	4.55	20250310	3965	-51.90	20240820	1687	13.04	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
35	20250324	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	-36	5	-1.85	91675967	47345	67.47	1953	1960	1905	2520	1359	1941	1936.34	0.92	-6726	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	306	-3.01	0.70	12	0.29	-633.00	2739.00	3965	20240820	-51.95	1687	20241210	12.92	3225	-40.93	20250106	1824	4.44	20250310	3965	-51.95	20240820	1687	12.92	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
36	20250324	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1927	-14	5	-0.72	71263137	36679	52.27	1953	1960	1910	2520	1359	1941	1942.89	0.92	-2131	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	309	-3.04	0.70	12	0.23	-633.00	2739.00	3965	20240820	-51.40	1687	20241210	14.23	3225	-40.25	20250106	1824	5.65	20250310	3965	-51.40	20240820	1687	14.23	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
37	20250324	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1926	-15	5	-0.77	68278463	35123	50.05	1953	1960	1910	2520	1359	1941	1943.98	0.92	-1325	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	309	-3.04	0.70	12	0.22	-633.00	2739.00	3965	20240820	-51.42	1687	20241210	14.17	3225	-40.28	20250106	1824	5.59	20250310	3965	-51.42	20240820	1687	14.17	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
38	20250324	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	-1	5	-0.05	54158831	27786	39.60	1953	1960	1930	2520	1359	1941	1949.14	0.92	-695	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	311	-3.06	0.71	12	0.17	-633.00	2739.00	3965	20240820	-51.07	1687	20241210	15.00	3225	-39.84	20250106	1824	6.36	20250310	3965	-51.07	20240820	1687	15.00	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
39	20250324	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	4	2	0.21	31973844	16347	23.30	1953	1960	1942	2520	1359	1941	1955.95	0.92	4891	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	312	-3.07	0.71	12	0.10	-633.00	2739.00	3965	20240820	-50.95	1687	20241210	15.29	3225	-39.69	20250106	1824	6.63	20250310	3965	-50.95	20240820	1687	15.29	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
40	20250324	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	17	2	0.88	2765232	1417	2.02	1953	1960	1942	2520	1359	1941	1951.47	0.92	515	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	314	-3.09	0.71	12	0.01	-633.00	2739.00	3965	20240820	-50.62	1687	20241210	16.06	3225	-39.29	20250106	1824	7.35	20250310	3965	-50.62	20240820	1687	16.06	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
41	20250324	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	19	2	0.98	224622	115	0.16	1953	1960	1953	2520	1359	1941	1953.23	0.92	-32	1980	1960	1950	1930	1920	1955	1925	80	579	500	1200	1	1	16050530	315	-3.10	0.72	12	0.00	-633.00	2739.00	3965	20240820	-50.57	1687	20241210	16.18	3225	-39.22	20250106	1824	7.46	20250310	3965	-50.57	20240820	1687	16.18	20241210	2.62	N	058110	500	80 억	148152	N	N	N	N
42	20250321	160610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1941	-23	5	-1.17	135850311	69574	174.55	1964	1970	1940	2550	1375	1964	1952.61	0.91	-5434	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	312	-3.07	0.71	12	0.43	-633.00	2739.00	3965	20240820	-51.05	1687	20241210	15.06	3225	-39.81	20250106	1824	6.41	20250310	3965	-51.05	20240820	1687	15.06	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
43	20250321	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1952	-12	5	-0.61	130985138	67077	168.29	1964	1970	1940	2550	1375	1964	1952.76	0.91	-5158	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	313	-3.08	0.71	12	0.42	-633.00	2739.00	3965	20240820	-50.77	1687	20241210	15.71	3225	-39.47	20250106	1824	7.02	20250310	3965	-50.77	20240820	1687	15.71	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
44	20250321	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1957	-7	5	-0.36	38086081	19489	48.89	1964	1970	1941	2550	1375	1964	1954.23	0.91	-858	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	314	-3.09	0.71	12	0.12	-633.00	2739.00	3965	20240820	-50.64	1687	20241210	16.00	3225	-39.32	20250106	1824	7.29	20250310	3965	-50.64	20240820	1687	16.00	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
45	20250321	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	-4	5	-0.20	34441515	17627	44.22	1964	1970	1941	2550	1375	1964	1953.91	0.91	-575	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	315	-3.10	0.72	12	0.11	-633.00	2739.00	3965	20240820	-50.57	1687	20241210	16.18	3225	-39.22	20250106	1824	7.46	20250310	3965	-50.57	20240820	1687	16.18	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
46	20250321	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	-14	5	-0.71	31031469	15885	39.85	1964	1970	1941	2550	1375	1964	1953.51	0.91	-336	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	313	-3.08	0.71	12	0.10	-633.00	2739.00	3965	20240820	-50.82	1687	20241210	15.59	3225	-39.53	20250106	1824	6.91	20250310	3965	-50.82	20240820	1687	15.59	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
47	20250321	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1963	-1	5	-0.05	30300724	15511	38.91	1964	1970	1941	2550	1375	1964	1953.50	0.91	-299	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	315	-3.10	0.72	12	0.10	-633.00	2739.00	3965	20240820	-50.49	1687	20241210	16.36	3225	-39.13	20250106	1824	7.62	20250310	3965	-50.49	20240820	1687	16.36	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
48	20250321	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1949	-15	5	-0.76	26828137	13728	34.44	1964	1970	1941	2550	1375	1964	1954.26	0.91	-205	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	313	-3.08	0.71	12	0.09	-633.00	2739.00	3965	20240820	-50.84	1687	20241210	15.53	3225	-39.57	20250106	1824	6.85	20250310	3965	-50.84	20240820	1687	15.53	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
49	20250321	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1959	-5	5	-0.25	8675633	4418	11.08	1964	1970	1958	2550	1375	1964	1963.70	0.91	3763	2034	1998	1974	1938	1914	1987	1927	80	586	500	1210	1	1	16050530	314	-3.09	0.72	12	0.03	-633.00	2739.00	3965	20240820	-50.59	1687	20241210	16.12	3225	-39.26	20250106	1824	7.40	20250310	3965	-50.59	20240820	1687	16.12	20241210	2.67	N	058110	500	80 억	146691	N	N	N	N
50	20250320	160848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1964	-15	5	-0.76	77361841	39279	39.81	2010	2010	1950	2570	1386	1979	1969.55	1.00	-15078	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	315	-3.10	0.72	12	0.24	-633.00	2739.00	3965	20240820	-50.47	1687	20241210	16.42	3225	-39.10	20250106	1824	7.68	20250310	3965	-50.47	20240820	1687	16.42	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
51	20250320	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1951	-28	5	-1.41	71173988	36126	36.61	2010	2010	1950	2570	1386	1979	1970.16	1.00	-12835	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	313	-3.08	0.71	12	0.23	-633.00	2739.00	3965	20240820	-50.79	1687	20241210	15.65	3225	-39.50	20250106	1824	6.96	20250310	3965	-50.79	20240820	1687	15.65	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
52	20250320	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1957	-22	5	-1.11	50797649	25702	26.05	2010	2010	1954	2570	1386	1979	1976.41	1.00	-10480	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	314	-3.09	0.71	12	0.16	-633.00	2739.00	3965	20240820	-50.64	1687	20241210	16.00	3225	-39.32	20250106	1824	7.29	20250310	3965	-50.64	20240820	1687	16.00	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
53	20250320	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1956	-23	5	-1.16	42902502	21665	21.96	2010	2010	1956	2570	1386	1979	1980.27	1.00	-9641	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	314	-3.09	0.71	12	0.13	-633.00	2739.00	3965	20240820	-50.67	1687	20241210	15.95	3225	-39.35	20250106	1824	7.24	20250310	3965	-50.67	20240820	1687	15.95	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
54	20250320	120554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1971	-8	5	-0.40	30263329	15230	15.44	2010	2010	1967	2570	1386	1979	1987.09	1.00	-6811	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	316	-3.11	0.72	12	0.09	-633.00	2739.00	3965	20240820	-50.29	1687	20241210	16.83	3225	-38.88	20250106	1824	8.06	20250310	3965	-50.29	20240820	1687	16.83	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
55	20250320	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1987	8	2	0.40	24685022	12400	12.57	2010	2010	1967	2570	1386	1979	1990.73	1.00	-4473	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	319	-3.14	0.73	12	0.08	-633.00	2739.00	3965	20240820	-49.89	1687	20241210	17.78	3225	-38.39	20250106	1824	8.94	20250310	3965	-49.89	20240820	1687	17.78	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
56	20250320	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	-9	5	-0.45	22105587	11097	11.25	2010	2010	1967	2570	1386	1979	1992.03	1.00	-4099	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	316	-3.11	0.72	12	0.07	-633.00	2739.00	3965	20240820	-50.32	1687	20241210	16.78	3225	-38.91	20250106	1824	8.00	20250310	3965	-50.32	20240820	1687	16.78	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
57	20250320	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1985	6	2	0.30	4423744	2211	2.24	2010	2010	1981	2570	1386	1979	2000.79	1.00	-1835	2052	2015	1978	1941	1904	2034	1960	80	591	500	1220	1	1	16050530	319	-3.14	0.72	12	0.01	-633.00	2739.00	3965	20240820	-49.94	1687	20241210	17.66	3225	-38.45	20250106	1824	8.83	20250310	3965	-49.94	20240820	1687	17.66	20241210	2.65	N	058110	500	80 억	160506	N	N	N	N
58	20250319	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	33	2	1.70	195157781	98362	240.82	1941	2015	1941	2525	1363	1946	1984.08	0.93	6129	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	318	-1.97	0.59	12	0.61	-1004.00	3378.00	3965	20240820	-50.09	1687	20241210	17.31	3225	-38.64	20250106	1824	8.50	20250310	3965	-50.09	20240820	1687	17.31	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
59	20250319	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1975	29	2	1.49	184884552	93154	228.07	1941	2015	1941	2525	1363	1946	1984.72	0.93	6408	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	317	-1.97	0.58	12	0.58	-1004.00	3378.00	3965	20240820	-50.19	1687	20241210	17.07	3225	-38.76	20250106	1824	8.28	20250310	3965	-50.19	20240820	1687	17.07	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
60	20250319	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1983	37	2	1.90	178791176	90079	220.54	1941	2015	1941	2525	1363	1946	1984.83	0.93	7668	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	318	-1.98	0.59	12	0.56	-1004.00	3378.00	3965	20240820	-49.99	1687	20241210	17.55	3225	-38.51	20250106	1824	8.72	20250310	3965	-49.99	20240820	1687	17.55	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
61	20250319	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1989	43	2	2.21	178350624	89857	220.00	1941	2015	1941	2525	1363	1946	1984.83	0.93	7813	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	319	-1.98	0.59	12	0.56	-1004.00	3378.00	3965	20240820	-49.84	1687	20241210	17.90	3225	-38.33	20250106	1824	9.05	20250310	3965	-49.84	20240820	1687	17.90	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
62	20250319	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1990	44	2	2.26	174242115	87795	214.95	1941	2015	1941	2525	1363	1946	1984.65	0.93	7022	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	319	-1.98	0.59	12	0.55	-1004.00	3378.00	3965	20240820	-49.81	1687	20241210	17.96	3225	-38.29	20250106	1824	9.10	20250310	3965	-49.81	20240820	1687	17.96	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
63	20250319	110552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1983	37	2	1.90	148928714	75106	183.89	1941	2015	1941	2525	1363	1946	1982.91	0.93	5457	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	318	-1.98	0.59	12	0.47	-1004.00	3378.00	3965	20240820	-49.99	1687	20241210	17.55	3225	-38.51	20250106	1824	8.72	20250310	3965	-49.99	20240820	1687	17.55	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
64	20250319	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1951	5	2	0.26	108306387	54495	133.42	1941	2015	1941	2525	1363	1946	1987.46	0.93	14701	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	313	-1.94	0.58	12	0.34	-1004.00	3378.00	3965	20240820	-50.79	1687	20241210	15.65	3225	-39.50	20250106	1824	6.96	20250310	3965	-50.79	20240820	1687	15.65	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
65	20250319	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1989	43	2	2.21	20506991	10316	25.26	1941	1989	1941	2525	1363	1946	1987.88	0.93	-697	1985	1965	1948	1928	1911	1975	1938	80	579	500	1200	1	1	16050530	319	-1.98	0.59	12	0.06	-1004.00	3378.00	3965	20240820	-49.84	1687	20241210	17.90	3225	-38.33	20250106	1824	9.05	20250310	3965	-49.84	20240820	1687	17.90	20241210	2.70	N	058110	500	80 억	148568	N	N	N	N
66	20250318	160550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1946	6	2	0.31	78952894	40475	24.66	1940	1968	1931	2520	1358	1940	1950.66	0.89	5528	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	312	-1.94	0.58	12	0.25	-1004.00	3378.00	3965	20240820	-50.92	1687	20241210	15.35	3225	-39.66	20250106	1824	6.69	20250310	3965	-50.92	20240820	1687	15.35	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
67	20250318	150553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1956	16	2	0.82	76912289	39427	24.02	1940	1968	1931	2520	1358	1940	1950.75	0.89	6442	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	314	-1.95	0.58	12	0.25	-1004.00	3378.00	3965	20240820	-50.67	1687	20241210	15.95	3225	-39.35	20250106	1824	7.24	20250310	3965	-50.67	20240820	1687	15.95	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
68	20250318	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1963	23	2	1.19	73729954	37797	23.03	1940	1968	1931	2520	1358	1940	1950.68	0.89	5975	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	315	-1.96	0.58	12	0.24	-1004.00	3378.00	3965	20240820	-50.49	1687	20241210	16.36	3225	-39.13	20250106	1824	7.62	20250310	3965	-50.49	20240820	1687	16.36	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
69	20250318	130550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1961	21	2	1.08	50277848	25843	15.74	1940	1968	1931	2520	1358	1940	1945.51	0.89	5563	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	315	-1.95	0.58	12	0.16	-1004.00	3378.00	3965	20240820	-50.54	1687	20241210	16.24	3225	-39.19	20250106	1824	7.51	20250310	3965	-50.54	20240820	1687	16.24	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
70	20250318	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1947	7	2	0.36	37831181	19477	11.87	1940	1950	1931	2520	1358	1940	1942.35	0.89	4922	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	313	-1.94	0.58	12	0.12	-1004.00	3378.00	3965	20240820	-50.90	1687	20241210	15.41	3225	-39.63	20250106	1824	6.74	20250310	3965	-50.90	20240820	1687	15.41	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
71	20250318	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	5	2	0.26	35216114	18133	11.05	1940	1950	1931	2520	1358	1940	1942.10	0.89	4072	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	312	-1.94	0.58	12	0.11	-1004.00	3378.00	3965	20240820	-50.95	1687	20241210	15.29	3225	-39.69	20250106	1824	6.63	20250310	3965	-50.95	20240820	1687	15.29	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
72	20250318	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1943	3	2	0.15	21455713	11046	6.73	1940	1950	1931	2520	1358	1940	1942.40	0.89	2439	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	312	-1.94	0.58	12	0.07	-1004.00	3378.00	3965	20240820	-51.00	1687	20241210	15.17	3225	-39.75	20250106	1824	6.52	20250310	3965	-51.00	20240820	1687	15.17	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
73	20250318	090553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1932	-8	5	-0.41	1803359	932	0.57	1940	1940	1931	2520	1358	1940	1934.93	0.89	-546	1994	1966	1931	1903	1868	1981	1918	80	580	500	1200	1	1	16050530	310	-1.92	0.57	12	0.01	-1004.00	3378.00	3965	20240820	-51.27	1687	20241210	14.52	3225	-40.09	20250106	1824	5.92	20250310	3965	-51.27	20240820	1687	14.52	20241210	2.71	N	058110	500	80 억	143040	N	N	N	N
74	20250317	160549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	11	2	0.57	315182255	164139	1695.65	1929	1959	1896	2505	1351	1929	1920.22	0.79	16566	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	311	-1.93	0.57	12	1.02	-1004.00	3378.00	3965	20240820	-51.07	1687	20241210	15.00	3225	-39.84	20250106	1824	6.36	20250310	3965	-51.07	20240820	1687	15.00	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
75	20250317	150548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1933	4	2	0.21	285106900	148663	1535.77	1929	1959	1896	2505	1351	1929	1917.81	0.79	13216	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	310	-1.93	0.57	12	0.93	-1004.00	3378.00	3965	20240820	-51.25	1687	20241210	14.58	3225	-40.06	20250106	1824	5.98	20250310	3965	-51.25	20240820	1687	14.58	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
76	20250317	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	-5	5	-0.26	183089813	95528	986.86	1929	1959	1896	2505	1351	1929	1916.61	0.79	-4733	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	309	-1.92	0.57	12	0.60	-1004.00	3378.00	3965	20240820	-51.48	1687	20241210	14.05	3225	-40.34	20250106	1824	5.48	20250310	3965	-51.48	20240820	1687	14.05	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
77	20250317	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1920	-9	5	-0.47	150686015	78612	812.11	1929	1959	1896	2505	1351	1929	1916.83	0.79	-5390	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	308	-1.91	0.57	12	0.49	-1004.00	3378.00	3965	20240820	-51.58	1687	20241210	13.81	3225	-40.47	20250106	1824	5.26	20250310	3965	-51.58	20240820	1687	13.81	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
78	20250317	120548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1900	-29	5	-1.50	142745663	74437	768.98	1929	1959	1896	2505	1351	1929	1917.67	0.79	-3087	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	305	-1.89	0.56	12	0.46	-1004.00	3378.00	3965	20240820	-52.08	1687	20241210	12.63	3225	-41.09	20250106	1824	4.17	20250310	3965	-52.08	20240820	1687	12.63	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
79	20250317	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1906	-23	5	-1.19	110786791	57636	595.41	1929	1959	1904	2505	1351	1929	1922.18	0.79	3484	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	306	-1.90	0.56	12	0.36	-1004.00	3378.00	3965	20240820	-51.93	1687	20241210	12.98	3225	-40.90	20250106	1824	4.50	20250310	3965	-51.93	20240820	1687	12.98	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
80	20250317	100549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1921	-8	5	-0.41	66622108	34504	356.45	1929	1959	1921	2505	1351	1929	1930.85	0.79	6774	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	308	-1.91	0.57	12	0.21	-1004.00	3378.00	3965	20240820	-51.55	1687	20241210	13.87	3225	-40.43	20250106	1824	5.32	20250310	3965	-51.55	20240820	1687	13.87	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
81	20250317	090549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1929	0	3	0.00	1095673	568	5.87	1929	1930	1929	2505	1351	1929	1929.00	0.79	-55	1955	1941	1920	1906	1885	1949	1914	80	576	500	1190	1	1	16050530	310	-1.92	0.57	12	0.00	-1004.00	3378.00	3965	20240820	-51.35	1687	20241210	14.34	3225	-40.19	20250106	1824	5.76	20250310	3965	-51.35	20240820	1687	14.34	20241210	2.71	N	058110	500	80 억	126737	N	N	N	N
82	20250314	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1929	24	2	1.26	18545887	9666	15.72	1899	1934	1899	2475	1334	1905	1918.66	0.77	3583	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	310	-1.92	0.57	12	0.06	-1004.00	3378.00	3965	20240820	-51.35	1687	20241210	14.34	3225	-40.19	20250106	1824	5.76	20250310	3965	-51.35	20240820	1687	14.34	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
83	20250314	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1932	27	2	1.42	12751163	6647	10.81	1899	1934	1899	2475	1334	1905	1918.33	0.77	903	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	310	-1.92	0.57	12	0.04	-1004.00	3378.00	3965	20240820	-51.27	1687	20241210	14.52	3225	-40.09	20250106	1824	5.92	20250310	3965	-51.27	20240820	1687	14.52	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
84	20250314	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	19	2	1.00	9819041	5126	8.34	1899	1934	1899	2475	1334	1905	1915.54	0.77	-458	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	309	-1.92	0.57	12	0.03	-1004.00	3378.00	3965	20240820	-51.48	1687	20241210	14.05	3225	-40.34	20250106	1824	5.48	20250310	3965	-51.48	20240820	1687	14.05	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
85	20250314	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1918	13	2	0.68	6297006	3292	5.35	1899	1934	1899	2475	1334	1905	1912.82	0.77	-246	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	308	-1.91	0.57	12	0.02	-1004.00	3378.00	3965	20240820	-51.63	1687	20241210	13.69	3225	-40.53	20250106	1824	5.15	20250310	3965	-51.63	20240820	1687	13.69	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
86	20250314	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1916	11	2	0.58	4204521	2200	3.58	1899	1934	1899	2475	1334	1905	1911.15	0.77	78	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	308	-1.91	0.57	12	0.01	-1004.00	3378.00	3965	20240820	-51.68	1687	20241210	13.57	3225	-40.59	20250106	1824	5.04	20250310	3965	-51.68	20240820	1687	13.57	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
87	20250314	110547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1918	13	2	0.68	3029877	1587	2.58	1899	1934	1899	2475	1334	1905	1909.19	0.77	215	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	308	-1.91	0.57	12	0.01	-1004.00	3378.00	3965	20240820	-51.63	1687	20241210	13.69	3225	-40.53	20250106	1824	5.15	20250310	3965	-51.63	20240820	1687	13.69	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
88	20250314	100549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	0	3	0.00	2686385	1408	2.29	1899	1934	1899	2475	1334	1905	1907.94	0.77	228	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	306	-1.90	0.56	12	0.01	-1004.00	3378.00	3965	20240820	-51.95	1687	20241210	12.92	3225	-40.93	20250106	1824	4.44	20250310	3965	-51.95	20240820	1687	12.92	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
89	20250314	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1933	28	2	1.47	463728	244	0.40	1899	1933	1899	2475	1334	1905	1900.52	0.77	-25	1977	1940	1919	1882	1861	1930	1872	80	570	500	1180	1	1	16050530	310	-1.93	0.57	12	0.00	-1004.00	3378.00	3965	20240820	-51.25	1687	20241210	14.58	3225	-40.06	20250106	1824	5.98	20250310	3965	-51.25	20240820	1687	14.58	20241210	2.71	N	058110	500	80 억	123153	N	N	N	N
90	20250313	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	-29	5	-1.50	116644194	60782	150.20	1918	1956	1898	2510	1354	1934	1919.15	0.82	-12620	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	306	-1.90	0.56	12	0.38	-1004.00	3378.00	3965	20240820	-51.95	1687	20241210	12.92	3225	-40.93	20250106	1824	4.44	20250310	3965	-51.95	20240820	1687	12.92	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
91	20250313	150545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1912	-22	5	-1.14	112601381	58664	144.97	1918	1956	1898	2510	1354	1934	1919.43	0.82	-11131	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	307	-1.90	0.57	12	0.37	-1004.00	3378.00	3965	20240820	-51.78	1687	20241210	13.34	3225	-40.71	20250106	1824	4.82	20250310	3965	-51.78	20240820	1687	13.34	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
92	20250313	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1933	-1	5	-0.05	106707226	55593	137.38	1918	1956	1898	2510	1354	1934	1919.44	0.82	-10410	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	310	-1.93	0.57	12	0.35	-1004.00	3378.00	3965	20240820	-51.25	1687	20241210	14.58	3225	-40.06	20250106	1824	5.98	20250310	3965	-51.25	20240820	1687	14.58	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
93	20250313	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	-10	5	-0.52	105271059	54847	135.54	1918	1956	1898	2510	1354	1934	1919.36	0.82	-10518	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	309	-1.92	0.57	12	0.34	-1004.00	3378.00	3965	20240820	-51.48	1687	20241210	14.05	3225	-40.34	20250106	1824	5.48	20250310	3965	-51.48	20240820	1687	14.05	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
94	20250313	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1913	-21	5	-1.09	55488981	28877	71.36	1918	1956	1905	2510	1354	1934	1921.56	0.82	-8272	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	307	-1.91	0.57	12	0.18	-1004.00	3378.00	3965	20240820	-51.75	1687	20241210	13.40	3225	-40.68	20250106	1824	4.88	20250310	3965	-51.75	20240820	1687	13.40	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
95	20250313	110543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1926	-8	5	-0.41	18901693	9770	24.14	1918	1956	1918	2510	1354	1934	1934.67	0.82	-2305	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	309	-1.92	0.57	12	0.06	-1004.00	3378.00	3965	20240820	-51.42	1687	20241210	14.17	3225	-40.28	20250106	1824	5.59	20250310	3965	-51.42	20240820	1687	14.17	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
96	20250313	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1933	-1	5	-0.05	11093332	5734	14.17	1918	1956	1918	2510	1354	1934	1934.66	0.82	-276	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	310	-1.93	0.57	12	0.04	-1004.00	3378.00	3965	20240820	-51.25	1687	20241210	14.58	3225	-40.06	20250106	1824	5.98	20250310	3965	-51.25	20240820	1687	14.58	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
97	20250313	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	11	2	0.57	4061124	2095	5.18	1918	1956	1918	2510	1354	1934	1938.48	0.82	-1115	1978	1956	1928	1906	1878	1967	1917	80	576	500	1190	1	1	16050530	312	-1.94	0.58	12	0.01	-1004.00	3378.00	3965	20240820	-50.95	1687	20241210	15.29	3225	-39.69	20250106	1824	6.63	20250310	3965	-50.95	20240820	1687	15.29	20241210	2.66	N	058110	500	80 억	130873	N	N	N	N
98	20250312	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	20	2	1.04	77451330	40451	55.91	1924	1950	1900	2485	1340	1914	1914.69	0.79	3390	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	310	-1.93	0.57	12	0.25	-1004.00	3378.00	3965	20240820	-51.22	1687	20241210	14.64	3225	-40.03	20250106	1824	6.03	20250310	3965	-51.22	20240820	1687	14.64	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
99	20250312	150542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1923	9	2	0.47	72777806	38010	52.53	1924	1950	1900	2485	1340	1914	1914.70	0.79	1756	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	309	-1.92	0.57	12	0.24	-1004.00	3378.00	3965	20240820	-51.50	1687	20241210	13.99	3225	-40.37	20250106	1824	5.43	20250310	3965	-51.50	20240820	1687	13.99	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
100	20250312	140541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	20	2	1.04	32194534	16731	23.12	1924	1950	1902	2485	1340	1914	1924.24	0.79	289	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	310	-1.93	0.57	12	0.10	-1004.00	3378.00	3965	20240820	-51.22	1687	20241210	14.64	3225	-40.03	20250106	1824	6.03	20250310	3965	-51.22	20240820	1687	14.64	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
101	20250312	130541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1931	17	2	0.89	23744117	12339	17.05	1924	1950	1902	2485	1340	1914	1924.31	0.79	-222	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	310	-1.92	0.57	12	0.08	-1004.00	3378.00	3965	20240820	-51.30	1687	20241210	14.46	3225	-40.12	20250106	1824	5.87	20250310	3965	-51.30	20240820	1687	14.46	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
102	20250312	120543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1929	15	2	0.78	22847467	11874	16.41	1924	1950	1902	2485	1340	1914	1924.16	0.79	134	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	310	-1.92	0.57	12	0.07	-1004.00	3378.00	3965	20240820	-51.35	1687	20241210	14.34	3225	-40.19	20250106	1824	5.76	20250310	3965	-51.35	20240820	1687	14.34	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
103	20250312	110539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	20	2	1.04	17424035	9069	12.53	1924	1950	1902	2485	1340	1914	1921.27	0.79	2800	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	310	-1.93	0.57	12	0.06	-1004.00	3378.00	3965	20240820	-51.22	1687	20241210	14.64	3225	-40.03	20250106	1824	6.03	20250310	3965	-51.22	20240820	1687	14.64	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
104	20250312	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1919	5	2	0.26	7111330	3690	5.10	1924	1950	1902	2485	1340	1914	1927.19	0.79	323	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	308	-1.91	0.57	12	0.02	-1004.00	3378.00	3965	20240820	-51.60	1687	20241210	13.75	3225	-40.50	20250106	1824	5.21	20250310	3965	-51.60	20240820	1687	13.75	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
105	20250312	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	36	2	1.88	3057018	1598	2.21	1924	1950	1902	2485	1340	1914	1913.03	0.79	281	2013	1963	1905	1855	1797	1988	1880	80	571	500	1180	1	1	16050530	313	-1.94	0.58	12	0.01	-1004.00	3378.00	3965	20240820	-50.82	1687	20241210	15.59	3225	-39.53	20250106	1824	6.91	20250310	3965	-50.82	20240820	1687	15.59	20241210	2.66	N	058110	500	80 억	127483	N	N	N	N
106	20250311	160536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1914	-7	5	-0.36	138635032	72352	225.82	1850	1955	1847	2495	1345	1921	1916.12	0.76	5074	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	307	-1.91	0.57	12	0.45	-1004.00	3378.00	3965	20240820	-51.73	1687	20241210	13.46	3225	-40.65	20250106	1824	4.93	20250310	3965	-51.73	20240820	1687	13.46	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
107	20250311	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	13	2	0.68	135045224	70479	219.98	1850	1955	1847	2495	1345	1921	1916.11	0.76	5030	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	310	-1.93	0.57	12	0.44	-1004.00	3378.00	3965	20240820	-51.22	1687	20241210	14.64	3225	-40.03	20250106	1824	6.03	20250310	3965	-51.22	20240820	1687	14.64	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
108	20250311	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1942	21	2	1.09	129311568	67503	210.69	1850	1955	1847	2495	1345	1921	1915.64	0.76	4730	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	312	-1.93	0.57	12	0.42	-1004.00	3378.00	3965	20240820	-51.02	1687	20241210	15.12	3225	-39.78	20250106	1824	6.47	20250310	3965	-51.02	20240820	1687	15.12	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
109	20250311	130539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1936	15	2	0.78	124206583	64862	202.45	1850	1955	1847	2495	1345	1921	1914.94	0.76	4619	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	311	-1.93	0.57	12	0.40	-1004.00	3378.00	3965	20240820	-51.17	1687	20241210	14.76	3225	-39.97	20250106	1824	6.14	20250310	3965	-51.17	20240820	1687	14.76	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
110	20250311	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1930	9	2	0.47	119528348	62440	194.89	1850	1955	1847	2495	1345	1921	1914.29	0.76	3842	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	310	-1.92	0.57	12	0.39	-1004.00	3378.00	3965	20240820	-51.32	1687	20241210	14.40	3225	-40.16	20250106	1824	5.81	20250310	3965	-51.32	20240820	1687	14.40	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
111	20250311	110538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1908	-13	5	-0.68	90785866	47494	148.24	1850	1955	1847	2495	1345	1921	1911.52	0.76	-4283	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	306	-1.90	0.56	12	0.30	-1004.00	3378.00	3965	20240820	-51.88	1687	20241210	13.10	3225	-40.84	20250106	1824	4.61	20250310	3965	-51.88	20240820	1687	13.10	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
112	20250311	100540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1929	8	2	0.42	70017799	36586	114.19	1850	1955	1847	2495	1345	1921	1913.79	0.76	-1351	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	310	-1.92	0.57	12	0.23	-1004.00	3378.00	3965	20240820	-51.35	1687	20241210	14.34	3225	-40.19	20250106	1824	5.76	20250310	3965	-51.35	20240820	1687	14.34	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
113	20250311	090539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	-26	5	-1.35	15399093	8210	25.63	1850	1900	1847	2495	1345	1921	1875.65	0.76	-381	2035	1978	1901	1844	1767	2006	1872	80	574	500	1190	1	1	16050530	304	-1.89	0.56	12	0.05	-1004.00	3378.00	3965	20240820	-52.21	1687	20241210	12.33	3225	-41.24	20250106	1824	3.89	20250310	3965	-52.21	20240820	1687	12.33	20241210	2.65	N	058110	500	80 억	122408	N	N	N	N
114	20250310	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1921	41	2	2.18	60509496	32014	21.96	1890	1958	1824	2440	1316	1880	1890.09	0.75	1997	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	308	-1.91	0.57	12	0.20	-1004.00	3378.00	3965	20240820	-51.55	1687	20241210	13.87	3225	-40.43	20250106	1824	5.32	20250310	3965	-51.55	20240820	1687	13.87	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
115	20250310	150537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1927	47	2	2.50	57192768	30288	20.78	1890	1958	1824	2440	1316	1880	1888.30	0.75	1706	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	309	-1.92	0.57	12	0.19	-1004.00	3378.00	3965	20240820	-51.40	1687	20241210	14.23	3225	-40.25	20250106	1824	5.65	20250310	3965	-51.40	20240820	1687	14.23	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
116	20250310	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1916	36	2	1.91	52616984	27909	19.15	1890	1958	1824	2440	1316	1880	1885.31	0.75	1461	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	308	-1.91	0.57	12	0.17	-1004.00	3378.00	3965	20240820	-51.68	1687	20241210	13.57	3225	-40.59	20250106	1824	5.04	20250310	3965	-51.68	20240820	1687	13.57	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
117	20250310	130536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1915	35	2	1.86	52261225	27724	19.02	1890	1958	1824	2440	1316	1880	1885.05	0.75	1377	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	307	-1.91	0.57	12	0.17	-1004.00	3378.00	3965	20240820	-51.70	1687	20241210	13.52	3225	-40.62	20250106	1824	4.99	20250310	3965	-51.70	20240820	1687	13.52	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
118	20250310	120535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1920	40	2	2.13	50995716	27064	18.57	1890	1958	1824	2440	1316	1880	1884.26	0.75	844	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	308	-1.91	0.57	12	0.17	-1004.00	3378.00	3965	20240820	-51.58	1687	20241210	13.81	3225	-40.47	20250106	1824	5.26	20250310	3965	-51.58	20240820	1687	13.81	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
119	20250310	110534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1908	28	2	1.49	44882898	23871	16.38	1890	1958	1824	2440	1316	1880	1880.23	0.75	-1074	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	306	-1.90	0.56	12	0.15	-1004.00	3378.00	3965	20240820	-51.88	1687	20241210	13.10	3225	-40.84	20250106	1824	4.61	20250310	3965	-51.88	20240820	1687	13.10	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
120	20250310	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	0	3	0.00	38787234	20658	14.17	1890	1958	1824	2440	1316	1880	1877.59	0.75	-2038	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	302	-1.87	0.56	12	0.13	-1004.00	3378.00	3965	20240820	-52.59	1687	20241210	11.44	3225	-41.71	20250106	1824	3.07	20250310	3965	-52.59	20240820	1687	11.44	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
121	20250310	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	5	2	0.27	10211326	5349	3.67	1890	1958	1884	2440	1316	1880	1909.02	0.75	-1710	2034	1956	1918	1840	1802	1938	1822	80	560	500	1160	1	1	16050530	303	-1.88	0.56	12	0.03	-1004.00	3378.00	3965	20240820	-52.46	1687	20241210	11.74	3225	-41.55	20250106	1880	0.27	20250102	3965	-52.46	20240820	1687	11.74	20241210	2.63	N	058110	500	80 억	120353	N	N	N	N
122	20250307	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	-120	5	-6.00	278514123	144363	179.73	1995	1996	1880	2600	1400	2000	1929.32	1.06	-49353	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	302	-1.87	0.56	12	0.90	-1004.00	3378.00	3965	20240820	-52.59	1687	20241210	11.44	3225	-41.71	20250106	1880	0.00	20250307	3965	-52.59	20240820	1687	11.44	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
123	20250307	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1901	-99	5	-4.95	248888627	128660	160.18	1995	1996	1882	2600	1400	2000	1934.47	1.06	-43750	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	305	-1.89	0.56	12	0.80	-1004.00	3378.00	3965	20240820	-52.06	1687	20241210	12.69	3225	-41.05	20250106	1880	1.12	20250102	3965	-52.06	20240820	1687	12.69	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
124	20250307	140534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1907	-93	5	-4.65	163190697	83461	103.91	1995	1996	1907	2600	1400	2000	1955.29	1.06	-27598	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	306	-1.90	0.56	12	0.52	-1004.00	3378.00	3965	20240820	-51.90	1687	20241210	13.04	3225	-40.87	20250106	1880	1.44	20250102	3965	-51.90	20240820	1687	13.04	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
125	20250307	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	-42	5	-2.10	110116941	55985	69.70	1995	1996	1948	2600	1400	2000	1966.90	1.06	-10743	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	314	-1.95	0.58	12	0.35	-1004.00	3378.00	3965	20240820	-50.62	1687	20241210	16.06	3225	-39.29	20250106	1880	4.15	20250102	3965	-50.62	20240820	1687	16.06	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
126	20250307	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1963	-37	5	-1.85	102845073	52273	65.08	1995	1996	1948	2600	1400	2000	1967.46	1.06	-9058	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	315	-1.96	0.58	12	0.33	-1004.00	3378.00	3965	20240820	-50.49	1687	20241210	16.36	3225	-39.13	20250106	1880	4.41	20250102	3965	-50.49	20240820	1687	16.36	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
127	20250307	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1977	-23	5	-1.15	59645566	30201	37.60	1995	1996	1955	2600	1400	2000	1974.95	1.06	-1786	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	317	-1.97	0.59	12	0.19	-1004.00	3378.00	3965	20240820	-50.14	1687	20241210	17.19	3225	-38.70	20250106	1880	5.16	20250102	3965	-50.14	20240820	1687	17.19	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
128	20250307	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1973	-27	5	-1.35	33650723	17002	21.17	1995	1996	1955	2600	1400	2000	1979.22	1.06	-5559	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	317	-1.97	0.58	12	0.11	-1004.00	3378.00	3965	20240820	-50.24	1687	20241210	16.95	3225	-38.82	20250106	1880	4.95	20250102	3965	-50.24	20240820	1687	16.95	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
129	20250307	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1975	-25	5	-1.25	11386653	5724	7.13	1995	1996	1975	2600	1400	2000	1989.28	1.06	-3846	2059	2029	2010	1980	1961	2020	1971	80	600	500	1240	1	1	16050530	317	-1.97	0.58	12	0.04	-1004.00	3378.00	3965	20240820	-50.19	1687	20241210	17.07	3225	-38.76	20250106	1880	5.05	20250102	3965	-50.19	20240820	1687	17.07	20241210	2.69	N	058110	500	80 억	169611	N	N	N	N
130	20250306	160532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-20	5	-0.99	151567611	75766	81.18	2035	2040	1991	2625	1415	2020	2000.47	1.11	-11461	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	321	-1.99	0.59	12	0.47	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	3965	-49.56	20240820	1687	18.55	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
131	20250306	150531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1992	-28	5	-1.39	143001434	71471	76.57	2035	2040	1991	2625	1415	2020	2000.83	1.11	-8096	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	1	1	16050530	320	-1.98	0.59	12	0.45	-1004.00	3378.00	4120	20240222	-51.65	1687	20241210	18.08	3225	-38.23	20250106	1880	5.96	20250102	3965	-49.76	20240820	1687	18.08	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
132	20250306	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-10	5	-0.50	73673906	36716	39.34	2035	2040	1991	2625	1415	2020	2006.59	1.11	-2046	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	323	-2.00	0.60	12	0.23	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
133	20250306	130532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	0	3	0.00	73197715	36478	39.08	2035	2040	1991	2625	1415	2020	2006.63	1.11	-1870	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	324	-2.01	0.60	12	0.23	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	3965	-49.05	20240820	1687	19.74	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
134	20250306	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-15	5	-0.74	46272035	23069	24.72	2035	2040	1991	2625	1415	2020	2005.81	1.11	-1196	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	322	-2.00	0.59	12	0.14	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	3965	-49.43	20240820	1687	18.85	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
135	20250306	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-10	5	-0.50	38762430	19320	20.70	2035	2040	1991	2625	1415	2020	2006.34	1.11	-1049	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	323	-2.00	0.60	12	0.12	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
136	20250306	100531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-15	5	-0.74	30608161	15245	16.33	2035	2040	1991	2625	1415	2020	2007.75	1.11	-1501	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	322	-2.00	0.59	12	0.09	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	3965	-49.43	20240820	1687	18.85	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
137	20250306	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-20	5	-0.99	6240385	3095	3.32	2035	2035	1996	2625	1415	2020	2016.28	1.11	-1229	2054	2037	2018	2001	1982	2027	1991	80	605	500	1250	5	1	16050530	321	-1.99	0.59	12	0.02	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	3965	-49.56	20240820	1687	18.55	20241210	2.70	N	058110	500	80 억	177868	N	N	N	N
138	20250305	160526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	10	2	0.50	185791561	92578	158.92	2035	2035	1999	2610	1410	2010	2006.86	0.97	21790	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.58	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	3965	-49.05	20240820	1687	19.74	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
139	20250305	150528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	10	2	0.50	176130291	87796	150.71	2035	2035	1999	2610	1410	2010	2006.13	0.97	20880	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.55	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	3965	-49.05	20240820	1687	19.74	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
140	20250305	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	78332611	39015	66.97	2035	2035	1999	2610	1410	2010	2007.76	0.97	653	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.24	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
141	20250305	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	61384611	30560	52.46	2035	2035	1999	2610	1410	2010	2008.66	0.97	1733	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.19	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
142	20250305	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	60850831	30294	52.00	2035	2035	1999	2610	1410	2010	2008.68	0.97	1749	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.19	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
143	20250305	110524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	49310746	24559	42.16	2035	2035	1999	2610	1410	2010	2007.85	0.97	2396	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.15	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
144	20250305	100527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	37107216	18481	31.72	2035	2035	1999	2610	1410	2010	2007.86	0.97	826	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.12	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
145	20250305	090524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	10	2	0.50	2422430	1202	2.06	2035	2035	2010	2610	1410	2010	2015.33	0.97	810	2193	2101	2053	1961	1913	2077	1937	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	3965	-49.05	20240820	1687	19.74	20241210	2.78	N	058110	500	80 억	155707	N	N	N	N
146	20250304	160520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-70	5	-3.37	106229616	52400	16.82	2145	2145	2005	2700	1460	2080	2027.31	1.09	-20044	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	323	-2.00	0.60	12	0.33	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
147	20250304	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-70	5	-3.37	97209901	47920	15.38	2145	2145	2010	2700	1460	2080	2028.59	1.09	-17469	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	323	-2.00	0.60	12	0.30	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	3965	-49.31	20240820	1687	19.15	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
148	20250304	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-65	5	-3.12	74819038	36811	11.81	2145	2145	2015	2700	1460	2080	2032.52	1.09	-8382	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	323	-2.01	0.60	12	0.23	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	3965	-49.18	20240820	1687	19.44	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
149	20250304	130519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-50	5	-2.40	50106417	24594	7.89	2145	2145	2020	2700	1460	2080	2037.34	1.09	-8341	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	326	-2.02	0.60	12	0.15	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	3965	-48.80	20240820	1687	20.33	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
150	20250304	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-40	5	-1.92	47803507	23459	7.53	2145	2145	2020	2700	1460	2080	2037.75	1.09	-7751	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	327	-2.03	0.60	12	0.15	-1004.00	3378.00	4120	20240222	-50.49	1687	20241210	20.92	3225	-36.74	20250106	1880	8.51	20250102	3965	-48.55	20240820	1687	20.92	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
151	20250304	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-35	5	-1.68	44881122	22016	7.07	2145	2145	2020	2700	1460	2080	2038.57	1.09	-7726	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.14	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	3965	-48.42	20240820	1687	21.22	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
152	20250304	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-35	5	-1.68	21274292	10423	3.35	2145	2145	2025	2700	1460	2080	2041.09	1.09	-1669	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.06	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	3965	-48.42	20240820	1687	21.22	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N
153	20250304	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2105	25	2	1.20	2401362	1154	0.37	2145	2145	2055	2700	1460	2080	2080.90	1.09	-618	2290	2185	2110	2005	1930	2237	2057	80	620	500	1280	5	1	16050530	338	-2.10	0.62	12	0.01	-1004.00	3378.00	4120	20240222	-48.91	1687	20241210	24.78	3225	-34.73	20250106	1880	11.97	20250102	3965	-46.91	20240820	1687	24.78	20241210	2.82	N	058110	500	80 억	175659	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History