KissMeData/060310/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

66 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	marketWarningCode	shortOverheated
2	20250331	141025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-80	5	-3.60	12352852839	5302025	125.98	2275	2500	2130	2890	1560	2225	2329.85	8.43	-276944	2525	2375	2270	2120	2015	2322	2067	265	665	500	1420	5	1	53059040	1138	39.72	2.15	03	9.99	54.00	998.00	3445	20240530	-37.74	1637	20241210	31.03	2500	-14.20	20250331	1748	22.71	20250203	3445	-37.74	20240530	1637	31.03	20241210	4.21	Y	060310	500	265 억	4470585	N	N	N	00	N
3	20250328	160607	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2225	-95	5	-4.09	9238693430	4004044	21.04	2320	2420	2165	3015	1625	2320	2307.57	7.81	285725	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1181	41.20	2.23	03	7.55	54.00	998.00	3445	20240530	-35.41	1637	20241210	35.92	2420	-8.06	20250328	1748	27.29	20250203	3445	-35.41	20240530	1637	35.92	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
4	20250328	150610	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-120	5	-5.17	8960531055	3878403	20.38	2320	2420	2165	3015	1625	2320	2310.37	7.81	277278	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1167	40.74	2.20	03	7.31	54.00	998.00	3445	20240530	-36.14	1637	20241210	34.39	2420	-9.09	20250328	1748	25.86	20250203	3445	-36.14	20240530	1637	34.39	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
5	20250328	140611	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-115	5	-4.96	8635749185	3729876	19.60	2320	2420	2185	3015	1625	2320	2315.29	7.81	276491	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1170	40.83	2.21	03	7.03	54.00	998.00	3445	20240530	-35.99	1637	20241210	34.70	2420	-8.88	20250328	1748	26.14	20250203	3445	-35.99	20240530	1637	34.70	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
6	20250328	130610	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-100	5	-4.31	8369024910	3608749	18.97	2320	2420	2185	3015	1625	2320	2319.09	7.81	263322	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1178	41.11	2.22	03	6.80	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2420	-8.26	20250328	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
7	20250328	120609	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-100	5	-4.31	7876424345	3386019	17.80	2320	2420	2205	3015	1625	2320	2326.16	7.81	224886	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1178	41.11	2.22	03	6.38	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2420	-8.26	20250328	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
8	20250328	110607	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	-45	5	-1.94	7231396637	3097649	16.28	2320	2420	2235	3015	1625	2320	2334.48	7.81	173989	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1207	42.13	2.28	03	5.84	54.00	998.00	3445	20240530	-33.96	1637	20241210	38.97	2420	-5.99	20250328	1748	30.15	20250203	3445	-33.96	20240530	1637	38.97	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
9	20250328	100610	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	0	3	0.00	6445060682	2754442	14.48	2320	2420	2235	3015	1625	2320	2339.88	7.81	110424	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1231	42.96	2.32	03	5.19	54.00	998.00	3445	20240530	-32.66	1637	20241210	41.72	2420	-4.13	20250328	1748	32.72	20250203	3445	-32.66	20240530	1637	41.72	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
10	20250328	090615	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	-35	5	-1.51	2143916200	922981	4.85	2320	2385	2235	3015	1625	2320	2322.82	7.81	76184	2750	2535	2175	1960	1600	2642	2067	265	695	500	1480	5	1	53059040	1212	42.31	2.29	03	1.74	54.00	998.00	3445	20240530	-33.67	1637	20241210	39.58	2390	-4.39	20250327	1748	30.72	20250203	3445	-33.67	20240530	1637	39.58	20241210	4.22	N	060310	500	265 억	4141986	N	N	N	01	N
11	20250327	161510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	478	2	25.95	42140597396	18975325	17332.54	1822	2390	1815	2390	1290	1842	2219.82	7.40	216752	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1231	42.96	2.32	03	35.76	54.00	998.00	3445	20240530	-32.66	1637	20241210	41.72	2390	-2.93	20250327	1748	32.72	20250203	3445	-32.66	20240530	1637	41.72	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
12	20250327	150609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	548	1	29.75	40324192921	18205280	16629.17	1822	2390	1815	2390	1290	1842	2214.97	7.40	211367	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1268	44.26	2.39	03	34.31	54.00	998.00	3445	20240530	-30.62	1637	20241210	46.00	2390	0.00	20250327	1748	36.73	20250203	3445	-30.62	20240530	1637	46.00	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
13	20250327	140607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2385	543	2	29.48	35496378611	16179626	14778.88	1822	2390	1815	2390	1290	1842	2193.89	7.40	180381	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1265	44.17	2.39	03	30.49	54.00	998.00	3445	20240530	-30.77	1637	20241210	45.69	2390	-0.21	20250327	1748	36.44	20250203	3445	-30.77	20240530	1637	45.69	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
14	20250327	130605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	453	2	24.59	21235675797	10064486	9193.16	1822	2295	1815	2390	1290	1842	2109.96	7.40	129430	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1218	42.50	2.30	03	18.97	54.00	998.00	3445	20240530	-33.38	1637	20241210	40.20	2295	0.00	20250327	1748	31.29	20250203	3445	-33.38	20240530	1637	40.20	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
15	20250327	120611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	248	2	13.46	10857733744	5336078	4874.11	1822	2125	1815	2390	1290	1842	2034.78	7.40	525668	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1109	38.70	2.09	03	10.06	54.00	998.00	3445	20240530	-39.33	1637	20241210	27.67	2140	-2.34	20250121	1748	19.57	20250203	3445	-39.33	20240530	1637	27.67	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
16	20250327	110610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	188	2	10.21	7634746582	3789754	3461.66	1822	2100	1815	2390	1290	1842	2014.58	7.40	458940	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1077	37.59	2.03	03	7.14	54.00	998.00	3445	20240530	-41.07	1637	20241210	24.01	2140	-5.14	20250121	1748	16.13	20250203	3445	-41.07	20240530	1637	24.01	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
17	20250327	100606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	193	2	10.48	4409538741	2223478	2030.98	1822	2070	1815	2390	1290	1842	1983.17	7.40	333427	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	5	1	53059040	1080	37.69	2.04	03	4.19	54.00	998.00	3445	20240530	-40.93	1637	20241210	24.31	2140	-4.91	20250121	1748	16.42	20250203	3445	-40.93	20240530	1637	24.31	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
18	20250327	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-12	5	-0.65	41635472	22823	20.85	1822	1847	1820	2390	1290	1842	1824.28	7.40	1142	1872	1856	1838	1822	1804	1865	1831	265	548	500	1170	1	1	53059040	971	33.89	1.83	03	0.04	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.28	N	060310	500	265 억	3928767	N	N	N	00	N
19	20250326	160602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	2	2	0.11	201246648	109473	49.06	1831	1854	1820	2390	1288	1840	1838.29	6.79	15607	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	977	34.11	1.85	03	0.21	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
20	20250326	150601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	9	2	0.49	191020147	103926	46.57	1831	1854	1820	2390	1288	1840	1838.04	6.79	14496	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	981	34.24	1.85	03	0.20	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
21	20250326	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	8	2	0.43	183177834	99682	44.67	1831	1854	1820	2390	1288	1840	1837.62	6.79	13689	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	981	34.22	1.85	03	0.19	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
22	20250326	130604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	9	2	0.49	154988691	84449	37.85	1831	1850	1820	2390	1288	1840	1835.29	6.79	10878	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	981	34.24	1.85	03	0.16	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
23	20250326	120606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1844	4	2	0.22	128971338	70351	31.53	1831	1850	1820	2390	1288	1840	1833.26	6.79	1047	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	978	34.15	1.85	03	0.13	54.00	998.00	3445	20240530	-46.47	1637	20241210	12.65	2140	-13.83	20250121	1748	5.49	20250203	3445	-46.47	20240530	1637	12.65	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
24	20250326	110604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	9	2	0.49	121656613	66388	29.75	1831	1850	1820	2390	1288	1840	1832.51	6.79	-1055	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	981	34.24	1.85	03	0.13	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
25	20250326	100605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1835	-5	5	-0.27	82947716	45343	20.32	1831	1850	1820	2390	1288	1840	1829.34	6.79	-10036	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	974	33.98	1.84	03	0.09	54.00	998.00	3445	20240530	-46.73	1637	20241210	12.10	2140	-14.25	20250121	1748	4.98	20250203	3445	-46.73	20240530	1637	12.10	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
26	20250326	090604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	10	2	0.54	1974304	1072	0.48	1831	1850	1831	2390	1288	1840	1841.70	6.79	700	1871	1855	1839	1823	1807	1863	1831	265	550	500	1170	1	1	53059040	982	34.26	1.85	03	0.00	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.30	N	060310	500	265 억	3603281	N	N	N	00	N
27	20250325	160601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	0	3	0.00	406062709	221520	142.10	1826	1855	1823	2390	1288	1840	1833.07	6.85	-45353	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	976	34.07	1.84	03	0.42	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
28	20250325	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1835	-5	5	-0.27	351388198	191762	123.01	1826	1855	1823	2390	1288	1840	1832.42	6.85	-45898	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	974	33.98	1.84	03	0.36	54.00	998.00	3445	20240530	-46.73	1637	20241210	12.10	2140	-14.25	20250121	1748	4.98	20250203	3445	-46.73	20240530	1637	12.10	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
29	20250325	140559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1835	-5	5	-0.27	299573071	163552	104.91	1826	1855	1823	2390	1288	1840	1831.67	6.85	-41262	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	974	33.98	1.84	03	0.31	54.00	998.00	3445	20240530	-46.73	1637	20241210	12.10	2140	-14.25	20250121	1748	4.98	20250203	3445	-46.73	20240530	1637	12.10	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
30	20250325	130600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-12	5	-0.65	234489309	127938	82.07	1826	1855	1825	2390	1288	1840	1832.84	6.85	-33137	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	970	33.85	1.83	03	0.24	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
31	20250325	120600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-10	5	-0.54	206423528	112609	72.23	1826	1855	1825	2390	1288	1840	1833.10	6.85	-25885	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	971	33.89	1.83	03	0.21	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
32	20250325	110600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	0	3	0.00	123072193	67043	43.01	1826	1855	1826	2390	1288	1840	1835.72	6.85	4283	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	976	34.07	1.84	03	0.13	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
33	20250325	100609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	-1	5	-0.05	86391234	47081	30.20	1826	1855	1826	2390	1288	1840	1834.95	6.85	5538	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	976	34.06	1.84	03	0.09	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
34	20250325	090605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1844	4	2	0.22	26894979	14652	9.40	1826	1855	1826	2390	1288	1840	1835.58	6.85	4375	1892	1866	1834	1808	1776	1879	1821	265	550	500	1170	1	1	53059040	978	34.15	1.85	03	0.03	54.00	998.00	3445	20240530	-46.47	1637	20241210	12.65	2140	-13.83	20250121	1748	5.49	20250203	3445	-46.47	20240530	1637	12.65	20241210	4.34	N	060310	500	265 억	3633555	N	N	N	00	N
35	20250324	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	10	2	0.55	281346723	153242	102.43	1822	1860	1802	2375	1281	1830	1835.96	6.71	65441	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	976	34.07	1.84	03	0.29	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
36	20250324	150603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	3	2	0.16	275226196	149910	100.21	1822	1860	1802	2375	1281	1830	1835.94	6.71	65688	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	973	33.94	1.84	03	0.28	54.00	998.00	3445	20240530	-46.79	1637	20241210	11.97	2140	-14.35	20250121	1748	4.86	20250203	3445	-46.79	20240530	1637	11.97	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
37	20250324	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	12	2	0.66	255164172	138979	92.90	1822	1860	1802	2375	1281	1830	1835.99	6.71	63718	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	977	34.11	1.85	03	0.26	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
38	20250324	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	10	2	0.55	219932095	119813	80.09	1822	1860	1802	2375	1281	1830	1835.63	6.71	61803	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	976	34.07	1.84	03	0.23	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
39	20250324	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1844	14	2	0.77	210646785	114770	76.72	1822	1860	1802	2375	1281	1830	1835.38	6.71	61226	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	978	34.15	1.85	03	0.22	54.00	998.00	3445	20240530	-46.47	1637	20241210	12.65	2140	-13.83	20250121	1748	5.49	20250203	3445	-46.47	20240530	1637	12.65	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
40	20250324	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1841	11	2	0.60	197885671	107838	72.08	1822	1860	1802	2375	1281	1830	1835.03	6.71	60255	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	977	34.09	1.84	03	0.20	54.00	998.00	3445	20240530	-46.56	1637	20241210	12.46	2140	-13.97	20250121	1748	5.32	20250203	3445	-46.56	20240530	1637	12.46	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
41	20250324	100600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1843	13	2	0.71	167437168	91343	61.06	1822	1860	1802	2375	1281	1830	1833.06	6.71	51183	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	978	34.13	1.85	03	0.17	54.00	998.00	3445	20240530	-46.50	1637	20241210	12.58	2140	-13.88	20250121	1748	5.43	20250203	3445	-46.50	20240530	1637	12.58	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
42	20250324	090603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	3	2	0.16	65288129	35976	24.05	1822	1860	1802	2375	1281	1830	1814.77	6.71	7559	1872	1851	1833	1812	1794	1842	1803	265	545	500	1170	1	1	53059040	973	33.94	1.84	03	0.07	54.00	998.00	3445	20240530	-46.79	1637	20241210	11.97	2140	-14.35	20250121	1748	4.86	20250203	3445	-46.79	20240530	1637	11.97	20241210	4.36	N	060310	500	265 억	3561430	N	N	N	00	N
43	20250321	160617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-9	5	-0.49	273468452	148771	136.27	1833	1854	1815	2390	1288	1839	1838.24	6.59	3490	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	971	33.89	1.83	03	0.28	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
44	20250321	150601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	0	3	0.00	230146847	125116	114.61	1833	1854	1815	2390	1288	1839	1839.47	6.59	13694	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	976	34.06	1.84	03	0.24	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
45	20250321	140602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	8	2	0.44	198112328	107648	98.61	1833	1854	1815	2390	1288	1839	1840.37	6.59	25859	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	980	34.20	1.85	03	0.20	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
46	20250321	130602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	9	2	0.49	179919438	97768	89.56	1833	1854	1815	2390	1288	1839	1840.27	6.59	22303	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	981	34.22	1.85	03	0.18	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
47	20250321	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	9	2	0.49	165200853	89798	82.26	1833	1854	1815	2390	1288	1839	1839.69	6.59	23786	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	981	34.22	1.85	03	0.17	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
48	20250321	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	11	2	0.60	151597044	82415	75.49	1833	1854	1815	2390	1288	1839	1839.44	6.59	19124	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	982	34.26	1.85	03	0.16	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
49	20250321	100602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-10	5	-0.54	59249703	32374	29.65	1833	1847	1815	2390	1288	1839	1830.14	6.59	-16035	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	970	33.87	1.83	03	0.06	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
50	20250321	090605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	-6	5	-0.33	7171959	3911	3.58	1833	1839	1833	2390	1288	1839	1833.65	6.59	-42	1881	1860	1849	1828	1817	1854	1822	265	551	500	1170	1	1	53059040	973	33.94	1.84	03	0.01	54.00	998.00	3445	20240530	-46.79	1637	20241210	11.97	2140	-14.35	20250121	1748	4.86	20250203	3445	-46.79	20240530	1637	11.97	20241210	4.35	N	060310	500	265 억	3496263	N	N	N	00	N
51	20250320	160855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	-8	5	-0.43	201135236	109139	92.03	1847	1870	1838	2400	1293	1847	1842.93	6.62	-14468	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	976	34.06	1.84	03	0.21	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
52	20250320	150601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1844	-3	5	-0.16	175488149	95194	80.27	1847	1870	1840	2400	1293	1847	1843.48	6.62	-10960	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	978	34.15	1.85	03	0.18	54.00	998.00	3445	20240530	-46.47	1637	20241210	12.65	2140	-13.83	20250121	1748	5.49	20250203	3445	-46.47	20240530	1637	12.65	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
53	20250320	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1846	-1	5	-0.05	144780375	78510	66.20	1847	1870	1840	2400	1293	1847	1844.10	6.62	-6311	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	979	34.19	1.85	03	0.15	54.00	998.00	3445	20240530	-46.42	1637	20241210	12.77	2140	-13.74	20250121	1748	5.61	20250203	3445	-46.42	20240530	1637	12.77	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
54	20250320	130602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	1	2	0.05	123102460	66756	56.29	1847	1870	1840	2400	1293	1847	1844.07	6.62	358	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	981	34.22	1.85	03	0.13	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
55	20250320	120601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1846	-1	5	-0.05	88986760	48238	40.68	1847	1870	1840	2400	1293	1847	1844.74	6.62	2111	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	979	34.19	1.85	03	0.09	54.00	998.00	3445	20240530	-46.42	1637	20241210	12.77	2140	-13.74	20250121	1748	5.61	20250203	3445	-46.42	20240530	1637	12.77	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
56	20250320	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	2	2	0.11	75333182	40824	34.42	1847	1870	1840	2400	1293	1847	1845.32	6.62	1539	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	981	34.24	1.85	03	0.08	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
57	20250320	100559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	3	2	0.16	48785329	26404	22.26	1847	1870	1840	2400	1293	1847	1847.65	6.62	1690	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	982	34.26	1.85	03	0.05	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
58	20250320	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	20	2	1.08	5818096	3126	2.64	1847	1870	1847	2400	1293	1847	1861.20	6.62	77	1878	1862	1851	1835	1824	1857	1830	265	553	500	1180	1	1	53059040	991	34.57	1.87	03	0.01	54.00	998.00	3445	20240530	-45.81	1637	20241210	14.05	2140	-12.76	20250121	1748	6.81	20250203	3445	-45.81	20240530	1637	14.05	20241210	4.36	N	060310	500	265 억	3511834	N	N	N	00	N
59	20250319	160558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-13	5	-0.70	214061885	115527	69.62	1860	1867	1840	2415	1302	1860	1852.95	6.59	4918	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	980	34.20	1.85	03	0.22	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
60	20250319	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1859	-1	5	-0.05	198401155	107068	64.52	1860	1867	1840	2415	1302	1860	1853.04	6.59	5544	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	986	34.43	1.86	03	0.20	54.00	998.00	3445	20240530	-46.04	1637	20241210	13.56	2140	-13.13	20250121	1748	6.35	20250203	3445	-46.04	20240530	1637	13.56	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
61	20250319	140601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1859	-1	5	-0.05	189035184	102014	61.48	1860	1867	1840	2415	1302	1860	1853.03	6.59	5780	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	986	34.43	1.86	03	0.19	54.00	998.00	3445	20240530	-46.04	1637	20241210	13.56	2140	-13.13	20250121	1748	6.35	20250203	3445	-46.04	20240530	1637	13.56	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
62	20250319	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-2	5	-0.11	178171195	96156	57.95	1860	1867	1840	2415	1302	1860	1852.94	6.59	6011	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	986	34.41	1.86	03	0.18	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
63	20250319	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-2	5	-0.11	158923104	85760	51.68	1860	1867	1840	2415	1302	1860	1853.11	6.59	3370	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	986	34.41	1.86	03	0.16	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
64	20250319	110559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	-11	5	-0.59	143762707	77599	46.76	1860	1867	1840	2415	1302	1860	1852.64	6.59	7276	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	981	34.24	1.85	03	0.15	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
65	20250319	100600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	-5	5	-0.27	106905664	57646	34.74	1860	1867	1843	2415	1302	1860	1854.52	6.59	12503	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	984	34.35	1.86	03	0.11	54.00	998.00	3445	20240530	-46.15	1637	20241210	13.32	2140	-13.32	20250121	1748	6.12	20250203	3445	-46.15	20240530	1637	13.32	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
66	20250319	090601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	7	2	0.38	5921454	3191	1.92	1860	1867	1843	2415	1302	1860	1855.67	6.59	492	1900	1879	1860	1839	1820	1870	1830	265	555	500	1190	1	1	53059040	991	34.57	1.87	03	0.01	54.00	998.00	3445	20240530	-45.81	1637	20241210	14.05	2140	-12.76	20250121	1748	6.81	20250203	3445	-45.81	20240530	1637	14.05	20241210	4.40	N	060310	500	265 억	3498716	N	N	N	00	N
67	20250318	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1860	-17	5	-0.91	306158455	165104	99.05	1865	1881	1841	2440	1314	1877	1854.34	6.64	-25894	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	987	34.44	1.86	03	0.31	54.00	998.00	3445	20240530	-46.01	1637	20241210	13.62	2140	-13.08	20250121	1748	6.41	20250203	3445	-46.01	20240530	1637	13.62	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
68	20250318	150600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1860	-17	5	-0.91	296461421	159890	95.92	1865	1881	1841	2440	1314	1877	1854.16	6.64	-22523	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	987	34.44	1.86	03	0.30	54.00	998.00	3445	20240530	-46.01	1637	20241210	13.62	2140	-13.08	20250121	1748	6.41	20250203	3445	-46.01	20240530	1637	13.62	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
69	20250318	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	-28	5	-1.49	203523874	109695	65.81	1865	1881	1841	2440	1314	1877	1855.36	6.64	-25001	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	981	34.24	1.85	03	0.21	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
70	20250318	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	-23	5	-1.23	164607839	88736	53.24	1865	1881	1841	2440	1314	1877	1855.03	6.64	-17954	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	984	34.33	1.86	03	0.17	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
71	20250318	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	-25	5	-1.33	129982773	70069	42.04	1865	1881	1841	2440	1314	1877	1855.07	6.64	-21538	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	983	34.30	1.86	03	0.13	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
72	20250318	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1857	-20	5	-1.07	107559131	57998	34.80	1865	1881	1841	2440	1314	1877	1854.53	6.64	-17767	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	985	34.39	1.86	03	0.11	54.00	998.00	3445	20240530	-46.10	1637	20241210	13.44	2140	-13.22	20250121	1748	6.24	20250203	3445	-46.10	20240530	1637	13.44	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
73	20250318	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1841	-36	5	-1.92	65166525	35102	21.06	1865	1881	1841	2440	1314	1877	1856.49	6.64	-18246	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	977	34.09	1.84	03	0.07	54.00	998.00	3445	20240530	-46.56	1637	20241210	12.46	2140	-13.97	20250121	1748	5.32	20250203	3445	-46.56	20240530	1637	12.46	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
74	20250318	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	-7	5	-0.37	7274484	3893	2.34	1865	1881	1865	2440	1314	1877	1868.61	6.64	-593	1915	1895	1869	1849	1823	1906	1860	265	563	500	1200	1	1	53059040	992	34.63	1.87	03	0.01	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.43	N	060310	500	265 억	3524323	N	N	N	00	N
75	20250317	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1877	35	2	1.90	311038409	166435	168.91	1843	1889	1843	2390	1290	1842	1868.78	6.56	40058	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	996	34.76	1.88	03	0.31	54.00	998.00	3445	20240530	-45.52	1637	20241210	14.66	2140	-12.29	20250121	1748	7.38	20250203	3445	-45.52	20240530	1637	14.66	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
76	20250317	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	31	2	1.68	293277257	156968	159.30	1843	1889	1843	2390	1290	1842	1868.39	6.56	38908	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	994	34.69	1.88	03	0.30	54.00	998.00	3445	20240530	-45.63	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3445	-45.63	20240530	1637	14.42	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
77	20250317	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1874	32	2	1.74	276668091	148090	150.29	1843	1889	1843	2390	1290	1842	1868.24	6.56	38977	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	994	34.70	1.88	03	0.28	54.00	998.00	3445	20240530	-45.60	1637	20241210	14.48	2140	-12.43	20250121	1748	7.21	20250203	3445	-45.60	20240530	1637	14.48	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
78	20250317	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1869	27	2	1.47	232716320	124587	126.44	1843	1889	1843	2390	1290	1842	1867.90	6.56	26599	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.61	1.87	03	0.23	54.00	998.00	3445	20240530	-45.75	1637	20241210	14.17	2140	-12.66	20250121	1748	6.92	20250203	3445	-45.75	20240530	1637	14.17	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
79	20250317	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	28	2	1.52	214725401	114947	116.66	1843	1889	1843	2390	1290	1842	1868.04	6.56	26859	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.63	1.87	03	0.22	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
80	20250317	110557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	28	2	1.52	182124469	97476	98.93	1843	1889	1843	2390	1290	1842	1868.40	6.56	14423	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	992	34.63	1.87	03	0.18	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
81	20250317	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1878	36	2	1.95	110089572	59014	59.89	1843	1878	1843	2390	1290	1842	1865.48	6.56	14373	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	996	34.78	1.88	03	0.11	54.00	998.00	3445	20240530	-45.49	1637	20241210	14.72	2140	-12.24	20250121	1748	7.44	20250203	3445	-45.49	20240530	1637	14.72	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
82	20250317	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	21	2	1.14	31579666	17044	17.30	1843	1863	1843	2390	1290	1842	1852.83	6.56	94	1878	1860	1836	1818	1794	1869	1827	265	548	500	1170	1	1	53059040	988	34.50	1.87	03	0.03	54.00	998.00	3445	20240530	-45.92	1637	20241210	13.81	2140	-12.94	20250121	1748	6.58	20250203	3445	-45.92	20240530	1637	13.81	20241210	4.46	N	060310	500	265 억	3481655	N	N	N	00	N
83	20250314	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	13	2	0.71	177166840	96286	50.19	1812	1854	1812	2375	1281	1829	1840.01	6.47	48192	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	977	34.11	1.85	03	0.18	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
84	20250314	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	16	2	0.87	157748570	85736	44.69	1812	1854	1812	2375	1281	1829	1839.93	6.47	42292	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	979	34.17	1.85	03	0.16	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
85	20250314	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1846	17	2	0.93	147966095	80426	41.93	1812	1854	1812	2375	1281	1829	1839.78	6.47	38994	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	979	34.19	1.85	03	0.15	54.00	998.00	3445	20240530	-46.42	1637	20241210	12.77	2140	-13.74	20250121	1748	5.61	20250203	3445	-46.42	20240530	1637	12.77	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
86	20250314	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	21	2	1.15	142391781	77406	40.35	1812	1854	1812	2375	1281	1829	1839.54	6.47	37541	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	982	34.26	1.85	03	0.15	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
87	20250314	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	21	2	1.15	137285535	74626	38.90	1812	1854	1812	2375	1281	1829	1839.65	6.47	36388	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	982	34.26	1.85	03	0.14	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
88	20250314	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1837	8	2	0.44	88053373	47964	25.00	1812	1848	1812	2375	1281	1829	1835.82	6.47	24227	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	975	34.02	1.84	03	0.09	54.00	998.00	3445	20240530	-46.68	1637	20241210	12.22	2140	-14.16	20250121	1748	5.09	20250203	3445	-46.68	20240530	1637	12.22	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
89	20250314	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	2	2	0.11	70285543	38251	19.94	1812	1848	1812	2375	1281	1829	1837.48	6.47	23357	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	972	33.91	1.83	03	0.07	54.00	998.00	3445	20240530	-46.85	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3445	-46.85	20240530	1637	11.85	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
90	20250314	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	1	2	0.05	10804676	5898	3.07	1812	1839	1812	2375	1281	1829	1831.92	6.47	5092	1906	1867	1848	1809	1790	1858	1800	265	546	500	1170	1	1	53059040	971	33.89	1.83	03	0.01	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.48	N	060310	500	265 억	3433945	N	N	N	00	N
91	20250313	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-21	5	-1.14	352504334	190879	146.32	1870	1887	1829	2405	1295	1850	1846.74	6.52	-70588	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	970	33.87	1.83	03	0.36	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
92	20250313	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	-18	5	-0.97	327312000	177112	135.77	1870	1887	1832	2405	1295	1850	1848.05	6.52	-67882	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	972	33.93	1.84	03	0.33	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
93	20250313	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	-18	5	-0.97	304405436	164627	126.20	1870	1887	1832	2405	1295	1850	1849.06	6.52	-57472	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	972	33.93	1.84	03	0.31	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
94	20250313	130551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	-12	5	-0.65	245544625	132539	101.60	1870	1887	1838	2405	1295	1850	1852.62	6.52	-41324	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	975	34.04	1.84	03	0.25	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
95	20250313	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	-11	5	-0.59	221053080	119229	91.40	1870	1887	1839	2405	1295	1850	1854.02	6.52	-31449	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	976	34.06	1.84	03	0.22	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
96	20250313	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	1	2	0.05	128504471	69118	52.98	1870	1887	1845	2405	1295	1850	1859.20	6.52	4530	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	982	34.28	1.85	03	0.13	54.00	998.00	3445	20240530	-46.27	1637	20241210	13.07	2140	-13.50	20250121	1748	5.89	20250203	3445	-46.27	20240530	1637	13.07	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
97	20250313	100550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1849	-1	5	-0.05	95938462	51489	39.47	1870	1887	1846	2405	1295	1850	1863.28	6.52	3804	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	981	34.24	1.85	03	0.10	54.00	998.00	3445	20240530	-46.33	1637	20241210	12.95	2140	-13.60	20250121	1748	5.78	20250203	3445	-46.33	20240530	1637	12.95	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
98	20250313	090552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	35	2	1.89	45551477	24370	18.68	1870	1887	1853	2405	1295	1850	1869.16	6.52	14865	1886	1868	1839	1821	1792	1877	1830	265	555	500	1180	1	1	53059040	1000	34.91	1.89	03	0.05	54.00	998.00	3445	20240530	-45.28	1637	20241210	15.15	2140	-11.92	20250121	1748	7.84	20250203	3445	-45.28	20240530	1637	15.15	20241210	4.52	N	060310	500	265 억	3456913	N	N	N	00	N
99	20250312	160548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	25	2	1.37	236780882	128548	43.06	1810	1857	1810	2370	1278	1825	1841.97	6.46	26806	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	982	34.26	1.85	03	0.24	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
100	20250312	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	29	2	1.59	230171525	124984	41.86	1810	1856	1810	2370	1278	1825	1841.61	6.46	26590	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	984	34.33	1.86	03	0.24	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
101	20250312	140548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1850	25	2	1.37	177524595	96514	32.33	1810	1853	1810	2370	1278	1825	1839.37	6.46	17747	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	982	34.26	1.85	03	0.18	54.00	998.00	3445	20240530	-46.30	1637	20241210	13.01	2140	-13.55	20250121	1748	5.84	20250203	3445	-46.30	20240530	1637	13.01	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
102	20250312	130548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	27	2	1.48	151140374	82233	27.54	1810	1853	1810	2370	1278	1825	1837.96	6.46	20266	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	983	34.30	1.86	03	0.15	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
103	20250312	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	15	2	0.82	77134293	42176	14.13	1810	1840	1810	2370	1278	1825	1828.87	6.46	3701	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	976	34.07	1.84	03	0.08	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
104	20250312	110545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	9	2	0.49	52008329	28489	9.54	1810	1836	1810	2370	1278	1825	1825.56	6.46	2998	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	973	33.96	1.84	03	0.05	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
105	20250312	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	4	2	0.22	26948470	14769	4.95	1810	1836	1810	2370	1278	1825	1824.66	6.46	-402	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	970	33.87	1.83	03	0.03	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
106	20250312	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	4	2	0.22	6816269	3764	1.26	1810	1832	1810	2370	1278	1825	1810.78	6.46	6	1884	1854	1807	1777	1730	1869	1792	265	545	500	1160	1	1	53059040	970	33.87	1.83	03	0.01	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.44	N	060310	500	265 억	3428425	N	N	N	00	N
107	20250311	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1825	-1	5	-0.05	533942849	297104	120.62	1780	1837	1760	2370	1279	1826	1797.07	6.29	39068	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	968	33.80	1.83	03	0.56	54.00	998.00	3445	20240530	-47.02	1637	20241210	11.48	2140	-14.72	20250121	1748	4.41	20250203	3445	-47.02	20240530	1637	11.48	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
108	20250311	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	3	2	0.16	503187392	280236	113.78	1780	1837	1760	2370	1279	1826	1795.58	6.29	37827	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	970	33.87	1.83	03	0.53	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
109	20250311	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1832	6	2	0.33	494864154	275661	111.92	1780	1837	1760	2370	1279	1826	1795.19	6.29	37470	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	972	33.93	1.84	03	0.52	54.00	998.00	3445	20240530	-46.82	1637	20241210	11.91	2140	-14.39	20250121	1748	4.81	20250203	3445	-46.82	20240530	1637	11.91	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
110	20250311	130545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	3	2	0.16	466050226	259848	105.50	1780	1837	1760	2370	1279	1826	1793.55	6.29	35401	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	970	33.87	1.83	03	0.49	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
111	20250311	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1833	7	2	0.38	437885954	244393	99.22	1780	1837	1760	2370	1279	1826	1791.73	6.29	37012	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	973	33.94	1.84	03	0.46	54.00	998.00	3445	20240530	-46.79	1637	20241210	11.97	2140	-14.35	20250121	1748	4.86	20250203	3445	-46.79	20240530	1637	11.97	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
112	20250311	110544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	0	3	0.00	416043043	232465	94.38	1780	1836	1760	2370	1279	1826	1789.70	6.29	31936	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	969	33.81	1.83	03	0.44	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
113	20250311	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1804	-22	5	-1.20	364818954	204278	82.94	1780	1836	1760	2370	1279	1826	1785.89	6.29	26228	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	957	33.41	1.81	03	0.39	54.00	998.00	3445	20240530	-47.63	1637	20241210	10.20	2140	-15.70	20250121	1748	3.20	20250203	3445	-47.63	20240530	1637	10.20	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
114	20250311	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1780	-46	5	-2.52	37157981	20930	8.50	1780	1810	1760	2370	1279	1826	1775.35	6.29	1012	1925	1875	1845	1795	1765	1860	1780	265	544	500	1160	1	1	53059040	944	32.96	1.78	03	0.04	54.00	998.00	3445	20240530	-48.33	1637	20241210	8.74	2140	-16.82	20250121	1748	1.83	20250203	3445	-48.33	20240530	1637	8.74	20241210	4.51	N	060310	500	265 억	3339631	N	N	N	00	N
115	20250310	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	-50	5	-2.67	447780873	243765	117.30	1880	1895	1815	2435	1314	1876	1837.00	6.44	-78150	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	969	33.81	1.83	03	0.46	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
116	20250310	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1820	-56	5	-2.99	421519619	229361	110.37	1880	1895	1815	2435	1314	1876	1837.80	6.44	-71822	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	966	33.70	1.82	03	0.43	54.00	998.00	3445	20240530	-47.17	1637	20241210	11.18	2140	-14.95	20250121	1748	4.12	20250203	3445	-47.17	20240530	1637	11.18	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
117	20250310	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1826	-50	5	-2.67	339103871	184118	88.60	1880	1895	1826	2435	1314	1876	1841.77	6.44	-61574	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	969	33.81	1.83	03	0.35	54.00	998.00	3445	20240530	-47.00	1637	20241210	11.55	2140	-14.67	20250121	1748	4.46	20250203	3445	-47.00	20240530	1637	11.55	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
118	20250310	130543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	-45	5	-2.40	282622219	153263	73.75	1880	1895	1831	2435	1314	1876	1844.03	6.44	-40986	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	972	33.91	1.83	03	0.29	54.00	998.00	3445	20240530	-46.85	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3445	-46.85	20240530	1637	11.85	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
119	20250310	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	-36	5	-1.92	231031759	125177	60.24	1880	1895	1836	2435	1314	1876	1845.64	6.44	-26456	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	976	34.07	1.84	03	0.24	54.00	998.00	3445	20240530	-46.59	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3445	-46.59	20240530	1637	12.40	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
120	20250310	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-31	5	-1.65	178311968	96515	46.44	1880	1895	1839	2435	1314	1876	1847.51	6.44	-19419	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	979	34.17	1.85	03	0.18	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
121	20250310	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	-31	5	-1.65	128510402	69470	33.43	1880	1895	1839	2435	1314	1876	1849.87	6.44	-13513	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	979	34.17	1.85	03	0.13	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
122	20250310	090542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	15	2	0.80	7878264	4184	2.01	1880	1895	1862	2435	1314	1876	1882.95	6.44	-2690	1933	1904	1855	1826	1777	1919	1841	265	559	500	1200	1	1	53059040	1003	35.02	1.89	03	0.01	54.00	998.00	3445	20240530	-45.11	1637	20241210	15.52	2140	-11.64	20250121	1748	8.18	20250203	3445	-45.11	20240530	1637	15.52	20241210	4.50	N	060310	500	265 억	3416803	N	N	N	00	N
123	20250307	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1876	48	2	2.63	384271781	207803	82.96	1816	1884	1806	2375	1280	1828	1849.21	6.35	46438	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	995	34.74	1.88	03	0.39	54.00	998.00	3445	20240530	-45.54	1637	20241210	14.60	2140	-12.34	20250121	1748	7.32	20250203	3445	-45.54	20240530	1637	14.60	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
124	20250307	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1870	42	2	2.30	345394586	187075	74.68	1816	1872	1806	2375	1280	1828	1846.29	6.35	40526	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	992	34.63	1.87	03	0.35	54.00	998.00	3445	20240530	-45.72	1637	20241210	14.23	2140	-12.62	20250121	1748	6.98	20250203	3445	-45.72	20240530	1637	14.23	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
125	20250307	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1863	35	2	1.91	294408738	159699	63.75	1816	1872	1806	2375	1280	1828	1843.53	6.35	38813	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	988	34.50	1.87	03	0.30	54.00	998.00	3445	20240530	-45.92	1637	20241210	13.81	2140	-12.94	20250121	1748	6.58	20250203	3445	-45.92	20240530	1637	13.81	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
126	20250307	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1867	39	2	2.13	274048410	148776	59.39	1816	1867	1806	2375	1280	1828	1842.03	6.35	36314	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	991	34.57	1.87	03	0.28	54.00	998.00	3445	20240530	-45.81	1637	20241210	14.05	2140	-12.76	20250121	1748	6.81	20250203	3445	-45.81	20240530	1637	14.05	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
127	20250307	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1852	24	2	1.31	236102537	128335	51.23	1816	1867	1806	2375	1280	1828	1839.74	6.35	24673	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	983	34.30	1.86	03	0.24	54.00	998.00	3445	20240530	-46.24	1637	20241210	13.13	2140	-13.46	20250121	1748	5.95	20250203	3445	-46.24	20240530	1637	13.13	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
128	20250307	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	30	2	1.64	213233281	115953	46.29	1816	1867	1806	2375	1280	1828	1838.97	6.35	22351	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	986	34.41	1.86	03	0.22	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
129	20250307	100539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1845	17	2	0.93	131096123	71556	28.57	1816	1852	1806	2375	1280	1828	1832.08	6.35	16123	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	979	34.17	1.85	03	0.13	54.00	998.00	3445	20240530	-46.44	1637	20241210	12.71	2140	-13.79	20250121	1748	5.55	20250203	3445	-46.44	20240530	1637	12.71	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
130	20250307	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	-11	5	-0.60	47604687	26243	10.48	1816	1828	1806	2375	1280	1828	1813.97	6.35	-2531	1884	1856	1837	1809	1790	1846	1799	265	547	500	1160	1	1	53059040	964	33.65	1.82	03	0.05	54.00	998.00	3445	20240530	-47.26	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3445	-47.26	20240530	1637	11.00	20241210	4.55	N	060310	500	265 억	3371243	N	N	N	00	N
131	20250306	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	456156313	249509	126.45	1853	1865	1818	2405	1298	1853	1828.22	6.44	-44890	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.47	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
132	20250306	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	419962726	229708	116.41	1853	1865	1818	2405	1298	1853	1828.25	6.44	-40742	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.43	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
133	20250306	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-17	5	-0.92	370090486	202409	102.58	1853	1865	1818	2405	1298	1853	1828.43	6.44	-34427	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	974	34.00	1.84	03	0.38	54.00	998.00	3445	20240530	-46.71	1637	20241210	12.16	2140	-14.21	20250121	1748	5.03	20250203	3445	-46.71	20240530	1637	12.16	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
134	20250306	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	317130653	173384	87.87	1853	1865	1818	2405	1298	1853	1829.07	6.44	-31018	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.33	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
135	20250306	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-23	5	-1.24	297348697	162551	82.38	1853	1865	1818	2405	1298	1853	1829.26	6.44	-27647	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	971	33.89	1.83	03	0.31	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
136	20250306	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1827	-26	5	-1.40	239649588	130894	66.33	1853	1865	1818	2405	1298	1853	1830.87	6.44	-31611	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	969	33.83	1.83	03	0.25	54.00	998.00	3445	20240530	-46.97	1637	20241210	11.61	2140	-14.63	20250121	1748	4.52	20250203	3445	-46.97	20240530	1637	11.61	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
137	20250306	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	169758335	92545	46.90	1853	1865	1822	2405	1298	1853	1834.33	6.44	-24444	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.17	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
138	20250306	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	-5	5	-0.27	13225318	7137	3.62	1853	1865	1848	2405	1298	1853	1853.06	6.44	-1174	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	981	34.22	1.85	03	0.01	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	00	N
139	20250305	160532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	361856949	197104	70.08	1836	1870	1820	2385	1287	1838	1835.87	6.40	20636	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.37	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
140	20250305	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	9	2	0.49	347844040	189524	67.38	1836	1870	1820	2385	1287	1838	1835.36	6.40	21212	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	980	34.20	1.85	03	0.36	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
141	20250305	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	0	3	0.00	270536548	147437	52.42	1836	1870	1820	2385	1287	1838	1834.93	6.40	4400	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	975	34.04	1.84	03	0.28	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
142	20250305	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	219582443	119647	42.54	1836	1870	1820	2385	1287	1838	1835.25	6.40	-2351	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.23	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
143	20250305	120534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	1	2	0.05	177664725	96680	34.37	1836	1870	1820	2385	1287	1838	1837.66	6.40	-10870	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	976	34.06	1.84	03	0.18	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
144	20250305	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	4	2	0.22	117832743	64028	22.76	1836	1870	1833	2385	1287	1838	1840.33	6.40	-648	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	977	34.11	1.85	03	0.12	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
145	20250305	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	91599020	49769	17.69	1836	1870	1834	2385	1287	1838	1840.48	6.40	-6866	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.09	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
146	20250305	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	39522528	21467	7.63	1836	1870	1836	2385	1287	1838	1841.08	6.40	7324	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.04	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	00	N
147	20250304	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	-60	5	-3.16	519410519	280516	79.24	1885	1898	1825	2465	1329	1898	1851.63	6.47	-37667	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	975	34.04	1.84	03	0.53	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
148	20250304	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	485927751	262311	74.10	1885	1898	1825	2465	1329	1898	1852.49	6.47	-46444	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.49	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
149	20250304	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	-44	5	-2.32	440562350	237698	67.15	1885	1898	1825	2465	1329	1898	1853.45	6.47	-43961	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.33	1.86	03	0.45	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
150	20250304	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	381040326	205491	58.05	1885	1898	1825	2465	1329	1898	1854.29	6.47	-56543	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.39	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
151	20250304	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	-43	5	-2.27	313515699	168858	47.70	1885	1898	1825	2465	1329	1898	1856.68	6.47	-56254	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.35	1.86	03	0.32	54.00	998.00	3445	20240530	-46.15	1637	20241210	13.32	2140	-13.32	20250121	1748	6.12	20250203	3445	-46.15	20240530	1637	13.32	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
152	20250304	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-40	5	-2.11	275561134	148383	41.92	1885	1898	1825	2465	1329	1898	1857.09	6.47	-54944	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	986	34.41	1.86	03	0.28	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
153	20250304	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	-17	5	-0.90	206135729	111216	31.42	1885	1898	1825	2465	1329	1898	1853.47	6.47	-41867	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	998	34.83	1.88	03	0.21	54.00	998.00	3445	20240530	-45.40	1637	20241210	14.91	2140	-12.10	20250121	1748	7.61	20250203	3445	-45.40	20240530	1637	14.91	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N
154	20250304	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	-47	5	-2.48	59866702	32046	9.05	1885	1890	1849	2465	1329	1898	1868.15	6.47	-9415	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	982	34.28	1.85	03	0.06	54.00	998.00	3445	20240530	-46.27	1637	20241210	13.07	2140	-13.50	20250121	1748	5.89	20250203	3445	-46.27	20240530	1637	13.07	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History