KissMeData/147760/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	160909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2665	-110	5	-3.96	81545510	29080	463.57	3000	3000	2665	3605	1945	2775	2804.76	1.72	-7053	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	288	-2.03	0.93	12	0.27	-1315.00	2859.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
3	20250328	150913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	-75	5	-2.70	75813330	26939	429.44	3000	3000	2670	3605	1945	2775	2814.26	1.72	-6370	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	292	-2.05	0.94	12	0.25	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
4	20250328	140915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	-75	5	-2.70	70103760	24808	395.47	3000	3000	2675	3605	1945	2775	2825.85	1.72	-5937	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	292	-2.05	0.94	12	0.23	-1315.00	2859.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
5	20250328	130913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	-65	5	-2.34	64886440	22871	364.59	3000	3000	2700	3605	1945	2775	2837.06	1.72	-4695	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	293	-2.06	0.95	12	0.21	-1315.00	2859.00	8200	20240503	-66.95	2470	20241210	9.72	3530	-23.23	20250218	2490	8.84	20250203	8200	-66.95	20240503	2470	9.72	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
6	20250328	120911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	-50	5	-1.80	61862735	21759	346.87	3000	3000	2700	3605	1945	2775	2843.09	1.72	-4390	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	295	-2.07	0.95	12	0.20	-1315.00	2859.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
7	20250328	110908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	-10	5	-0.36	53178420	18570	296.03	3000	3000	2750	3605	1945	2775	2863.67	1.72	-4175	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	299	-2.10	0.97	12	0.17	-1315.00	2859.00	8200	20240503	-66.28	2470	20241210	11.94	3530	-21.67	20250218	2490	11.04	20250203	8200	-66.28	20240503	2470	11.94	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
8	20250328	100914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2760	-15	5	-0.54	44283695	15353	244.75	3000	3000	2760	3605	1945	2775	2884.37	1.72	-3421	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	299	-2.10	0.97	12	0.14	-1315.00	2859.00	8200	20240503	-66.34	2470	20241210	11.74	3530	-21.81	20250218	2490	10.84	20250203	8200	-66.34	20240503	2470	11.74	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
9	20250328	090918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	45	2	1.62	20118270	6764	107.83	3000	3000	2815	3605	1945	2775	2974.32	1.72	-146	2921	2847	2811	2737	2701	2830	2720	54	830	500	1720	5	1	10819866	305	-2.14	0.99	12	0.06	-1315.00	2859.00	8200	20240503	-65.61	2470	20241210	14.17	3530	-20.11	20250218	2490	13.25	20250203	8200	-65.61	20240503	2470	14.17	20241210	1.08	N	147760	500	54 억	186501	N	N	N	N
10	20250327	162146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	-90	5	-3.14	17820275	6272	74.79	2830	2885	2775	3720	2010	2865	2841.24	1.73	-528	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	300	-2.11	0.97	12	0.06	-1315.00	2859.00	8200	20240503	-66.16	2470	20241210	12.35	3530	-21.39	20250218	2490	11.45	20250203	8200	-66.16	20240503	2470	12.35	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
11	20250327	150911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-55	5	-1.92	16471780	5787	69.01	2830	2885	2810	3720	2010	2865	2846.34	1.73	-449	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	304	-2.14	0.98	12	0.05	-1315.00	2859.00	8200	20240503	-65.73	2470	20241210	13.77	3530	-20.40	20250218	2490	12.85	20250203	8200	-65.73	20240503	2470	13.77	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
12	20250327	140911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-5	5	-0.17	12697710	4453	53.10	2830	2885	2810	3720	2010	2865	2851.50	1.73	-709	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	309	-2.17	1.00	12	0.04	-1315.00	2859.00	8200	20240503	-65.12	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
13	20250327	130907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-25	5	-0.87	9900840	3475	41.44	2830	2885	2810	3720	2010	2865	2849.16	1.73	-543	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	307	-2.16	0.99	12	0.03	-1315.00	2859.00	8200	20240503	-65.37	2470	20241210	14.98	3530	-19.55	20250218	2490	14.06	20250203	8200	-65.37	20240503	2470	14.98	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
14	20250327	120915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	5550415	1944	23.18	2830	2885	2810	3720	2010	2865	2855.15	1.73	-502	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	310	-2.18	1.00	12	0.02	-1315.00	2859.00	8200	20240503	-65.06	2470	20241210	15.99	3530	-18.84	20250218	2490	15.06	20250203	8200	-65.06	20240503	2470	15.99	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
15	20250327	110912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-20	5	-0.70	2833980	998	11.90	2830	2875	2810	3720	2010	2865	2839.66	1.73	-419	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	308	-2.16	1.00	12	0.01	-1315.00	2859.00	8200	20240503	-65.30	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
16	20250327	100907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-15	5	-0.52	1141650	403	4.81	2830	2875	2810	3720	2010	2865	2832.88	1.73	-269	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	308	-2.17	1.00	12	0.00	-1315.00	2859.00	8200	20240503	-65.24	2470	20241210	15.38	3530	-19.26	20250218	2490	14.46	20250203	8200	-65.24	20240503	2470	15.38	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
17	20250327	090911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-30	5	-1.05	486610	172	2.05	2830	2835	2820	3720	2010	2865	2829.13	1.73	-160	2981	2922	2836	2777	2691	2952	2807	54	855	500	1770	5	1	10819866	307	-2.16	0.99	12	0.00	-1315.00	2859.00	8200	20240503	-65.43	2470	20241210	14.78	3530	-19.69	20250218	2490	13.86	20250203	8200	-65.43	20240503	2470	14.78	20241210	1.07	N	147760	500	54 억	187029	N	N	N	N
18	20250326	160900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	95	2	3.43	23876773	8386	62.64	2855	2895	2750	3600	1940	2770	2847.22	1.73	82	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	310	-2.18	1.00	12	0.08	-1315.00	2859.00	8200	20240503	-65.06	2470	20241210	15.99	3530	-18.84	20250218	2490	15.06	20250203	8200	-65.06	20240503	2470	15.99	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
19	20250326	150904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	125	2	4.51	22514898	7911	59.09	2855	2895	2750	3600	1940	2770	2846.02	1.73	-108	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	313	-2.20	1.01	12	0.07	-1315.00	2859.00	8200	20240503	-64.70	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
20	20250326	140902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	70	2	2.53	9603973	3397	25.37	2855	2855	2750	3600	1940	2770	2827.19	1.73	-348	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	307	-2.16	0.99	12	0.03	-1315.00	2859.00	8200	20240503	-65.37	2470	20241210	14.98	3530	-19.55	20250218	2490	14.06	20250203	8200	-65.37	20240503	2470	14.98	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
21	20250326	130903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	70	2	2.53	4475510	1591	11.88	2855	2855	2750	3600	1940	2770	2813.02	1.73	-386	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	307	-2.16	0.99	12	0.01	-1315.00	2859.00	8200	20240503	-65.37	2470	20241210	14.98	3530	-19.55	20250218	2490	14.06	20250203	8200	-65.37	20240503	2470	14.98	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
22	20250326	120908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	0	3	0.00	1132060	408	3.05	2855	2855	2750	3600	1940	2770	2774.66	1.73	-101	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	300	-2.11	0.97	12	0.00	-1315.00	2859.00	8200	20240503	-66.22	2470	20241210	12.15	3530	-21.53	20250218	2490	11.24	20250203	8200	-66.22	20240503	2470	12.15	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
23	20250326	110904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	0	3	0.00	776345	280	2.09	2855	2855	2750	3600	1940	2770	2772.66	1.73	-76	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	300	-2.11	0.97	12	0.00	-1315.00	2859.00	8200	20240503	-66.22	2470	20241210	12.15	3530	-21.53	20250218	2490	11.24	20250203	8200	-66.22	20240503	2470	12.15	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
24	20250326	100904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	20	2	0.72	245300	88	0.66	2855	2855	2750	3600	1940	2770	2787.50	1.73	-82	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	302	-2.12	0.98	12	0.00	-1315.00	2859.00	8200	20240503	-65.98	2470	20241210	12.96	3530	-20.96	20250218	2490	12.05	20250203	8200	-65.98	20240503	2470	12.96	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
25	20250326	090904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	80	2	2.89	11410	4	0.03	2855	2855	2850	3600	1940	2770	2852.50	1.73	-2	2873	2821	2788	2736	2703	2805	2720	54	830	500	1710	5	1	10819866	308	-2.17	1.00	12	0.00	-1315.00	2859.00	8200	20240503	-65.24	2470	20241210	15.38	3530	-19.26	20250218	2490	14.46	20250203	8200	-65.24	20240503	2470	15.38	20241210	1.04	N	147760	500	54 억	186997	N	N	N	N
26	20250325	160858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	5	2	0.18	37158650	13388	46.22	2830	2840	2755	3590	1940	2765	2775.52	1.66	-1822	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	300	-2.11	0.97	12	0.12	-1315.00	2859.00	8200	20240503	-66.22	2470	20241210	12.15	3530	-21.53	20250218	2490	11.24	20250203	8200	-66.22	20240503	2470	12.15	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
27	20250325	150900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	10	2	0.36	36912065	13299	45.91	2830	2840	2755	3590	1940	2765	2775.55	1.66	-1760	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	300	-2.11	0.97	12	0.12	-1315.00	2859.00	8200	20240503	-66.16	2470	20241210	12.35	3530	-21.39	20250218	2490	11.45	20250203	8200	-66.16	20240503	2470	12.35	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
28	20250325	140857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	0	3	0.00	35591020	12820	44.26	2830	2840	2755	3590	1940	2765	2776.21	1.66	-1719	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	299	-2.10	0.97	12	0.12	-1315.00	2859.00	8200	20240503	-66.28	2470	20241210	11.94	3530	-21.67	20250218	2490	11.04	20250203	8200	-66.28	20240503	2470	11.94	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
29	20250325	130858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	40	2	1.45	18636915	6704	23.14	2830	2840	2755	3590	1940	2765	2779.97	1.66	-689	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	303	-2.13	0.98	12	0.06	-1315.00	2859.00	8200	20240503	-65.79	2470	20241210	13.56	3530	-20.54	20250218	2490	12.65	20250203	8200	-65.79	20240503	2470	13.56	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
30	20250325	120858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2780	15	2	0.54	8065525	2913	10.06	2830	2830	2755	3590	1940	2765	2768.80	1.66	-192	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	301	-2.11	0.97	12	0.03	-1315.00	2859.00	8200	20240503	-66.10	2470	20241210	12.55	3530	-21.25	20250218	2490	11.65	20250203	8200	-66.10	20240503	2470	12.55	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
31	20250325	110857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	10	2	0.36	4423925	1602	5.53	2830	2830	2755	3590	1940	2765	2761.50	1.66	101	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	300	-2.11	0.97	12	0.01	-1315.00	2859.00	8200	20240503	-66.16	2470	20241210	12.35	3530	-21.39	20250218	2490	11.45	20250203	8200	-66.16	20240503	2470	12.35	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
32	20250325	100908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	5	2	0.18	3969450	1438	4.96	2830	2830	2755	3590	1940	2765	2760.40	1.66	227	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	300	-2.11	0.97	12	0.01	-1315.00	2859.00	8200	20240503	-66.22	2470	20241210	12.15	3530	-21.53	20250218	2490	11.24	20250203	8200	-66.22	20240503	2470	12.15	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
33	20250325	090905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	60	2	2.17	42445	15	0.05	2830	2830	2825	3590	1940	2765	2829.67	1.66	-2	3205	2985	2870	2650	2535	2927	2592	54	825	500	1710	5	1	10819866	306	-2.15	0.99	12	0.00	-1315.00	2859.00	8200	20240503	-65.55	2470	20241210	14.37	3530	-19.97	20250218	2490	13.45	20250203	8200	-65.55	20240503	2470	14.37	20241210	1.04	N	147760	500	54 억	179531	N	N	N	N
34	20250324	160856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	-150	5	-5.15	81434045	28839	258.67	3090	3090	2755	3785	2045	2915	2823.77	1.69	-4885	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	299	-2.10	0.97	12	0.27	-1315.00	2859.00	8200	20240503	-66.28	2470	20241210	11.94	3530	-21.67	20250218	2490	11.04	20250203	8200	-66.28	20240503	2470	11.94	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
35	20250324	150902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	-150	5	-5.15	74161410	26212	235.11	3090	3090	2755	3785	2045	2915	2829.29	1.69	-4769	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	299	-2.10	0.97	12	0.24	-1315.00	2859.00	8200	20240503	-66.28	2470	20241210	11.94	3530	-21.67	20250218	2490	11.04	20250203	8200	-66.28	20240503	2470	11.94	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
36	20250324	140902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	-130	5	-4.46	55962975	19658	176.32	3090	3090	2755	3785	2045	2915	2846.83	1.69	-4663	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	301	-2.12	0.97	12	0.18	-1315.00	2859.00	8200	20240503	-66.04	2470	20241210	12.75	3530	-21.10	20250218	2490	11.85	20250203	8200	-66.04	20240503	2470	12.75	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
37	20250324	130902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-20	5	-0.69	19743330	6819	61.16	3090	3090	2865	3785	2045	2915	2895.34	1.69	-2209	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	313	-2.20	1.01	12	0.06	-1315.00	2859.00	8200	20240503	-64.70	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
38	20250324	120901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-25	5	-0.86	15802050	5455	48.93	3090	3090	2865	3785	2045	2915	2896.80	1.69	-1969	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	313	-2.20	1.01	12	0.05	-1315.00	2859.00	8200	20240503	-64.76	2470	20241210	17.00	3530	-18.13	20250218	2490	16.06	20250203	8200	-64.76	20240503	2470	17.00	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
39	20250324	110900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-25	5	-0.86	15703650	5421	48.62	3090	3090	2865	3785	2045	2915	2896.82	1.69	-1949	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	313	-2.20	1.01	12	0.05	-1315.00	2859.00	8200	20240503	-64.76	2470	20241210	17.00	3530	-18.13	20250218	2490	16.06	20250203	8200	-64.76	20240503	2470	17.00	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
40	20250324	100857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-35	5	-1.20	9013520	3117	27.96	3090	3090	2865	3785	2045	2915	2891.73	1.69	-1570	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	312	-2.19	1.01	12	0.03	-1315.00	2859.00	8200	20240503	-64.88	2470	20241210	16.60	3530	-18.41	20250218	2490	15.66	20250203	8200	-64.88	20240503	2470	16.60	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
41	20250324	090900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-35	5	-1.20	4130065	1415	12.69	3090	3090	2865	3785	2045	2915	2918.77	1.69	-778	3111	3012	2931	2832	2751	2972	2792	54	870	500	1800	5	1	10819866	312	-2.19	1.01	12	0.01	-1315.00	2859.00	8200	20240503	-64.88	2470	20241210	16.60	3530	-18.41	20250218	2490	15.66	20250203	8200	-64.88	20240503	2470	16.60	20241210	1.04	N	147760	500	54 억	182858	N	N	N	N
42	20250321	160914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	-15	5	-0.51	32578168	11149	134.29	3030	3030	2850	3805	2055	2930	2922.07	1.66	-2481	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	315	-2.22	1.02	12	0.10	-1315.00	2859.00	8200	20240503	-64.45	2470	20241210	18.02	3530	-17.42	20250218	2490	17.07	20250203	8200	-64.45	20240503	2470	18.02	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
43	20250321	150859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2935	5	2	0.17	31539858	10793	130.00	3030	3030	2850	3805	2055	2930	2922.25	1.66	-2329	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	318	-2.23	1.03	12	0.10	-1315.00	2859.00	8200	20240503	-64.21	2470	20241210	18.83	3530	-16.86	20250218	2490	17.87	20250203	8200	-64.21	20240503	2470	18.83	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
44	20250321	140859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-10	5	-0.34	27621828	9457	113.91	3030	3030	2850	3805	2055	2930	2920.78	1.66	-2299	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	316	-2.22	1.02	12	0.09	-1315.00	2859.00	8200	20240503	-64.39	2470	20241210	18.22	3530	-17.28	20250218	2490	17.27	20250203	8200	-64.39	20240503	2470	18.22	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
45	20250321	130900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	20	2	0.68	20761658	7125	85.82	3030	3030	2850	3805	2055	2930	2913.92	1.66	-1614	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	319	-2.24	1.03	12	0.07	-1315.00	2859.00	8200	20240503	-64.02	2470	20241210	19.43	3530	-16.43	20250218	2490	18.47	20250203	8200	-64.02	20240503	2470	19.43	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
46	20250321	120901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-10	5	-0.34	11339783	3909	47.09	3030	3030	2850	3805	2055	2930	2900.94	1.66	-1417	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	316	-2.22	1.02	12	0.04	-1315.00	2859.00	8200	20240503	-64.39	2470	20241210	18.22	3530	-17.28	20250218	2490	17.27	20250203	8200	-64.39	20240503	2470	18.22	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
47	20250321	110900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	-25	5	-0.85	9494993	3276	39.46	3030	3030	2850	3805	2055	2930	2898.35	1.66	-1115	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	314	-2.21	1.02	12	0.03	-1315.00	2859.00	8200	20240503	-64.57	2470	20241210	17.61	3530	-17.71	20250218	2490	16.67	20250203	8200	-64.57	20240503	2470	17.61	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
48	20250321	100902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-75	5	-2.56	8196528	2825	34.03	3030	3030	2850	3805	2055	2930	2901.43	1.66	-1158	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	309	-2.17	1.00	12	0.03	-1315.00	2859.00	8200	20240503	-65.18	2470	20241210	15.59	3530	-19.12	20250218	2490	14.66	20250203	8200	-65.18	20240503	2470	15.59	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
49	20250321	090906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	-20	5	-0.68	582915	200	2.41	3030	3030	2905	3805	2055	2930	2914.57	1.66	-141	3170	3050	2960	2840	2750	3110	2900	54	875	500	1810	5	1	10819866	315	-2.21	1.02	12	0.00	-1315.00	2859.00	8200	20240503	-64.51	2470	20241210	17.81	3530	-17.56	20250218	2490	16.87	20250203	8200	-64.51	20240503	2470	17.81	20241210	1.04	N	147760	500	54 억	179477	N	N	N	N
50	20250320	161343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2930	-35	5	-1.18	24178885	8302	91.11	2910	3080	2870	3850	2080	2965	2912.42	1.67	-859	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	317	-2.23	1.02	12	0.08	-1315.00	2859.00	8200	20240503	-64.27	2470	20241210	18.62	3530	-17.00	20250218	2490	17.67	20250203	8200	-64.27	20240503	2470	18.62	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
51	20250320	150858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2925	-40	5	-1.35	22215080	7631	83.75	2910	3080	2870	3850	2080	2965	2911.16	1.67	-447	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	316	-2.22	1.02	12	0.07	-1315.00	2859.00	8200	20240503	-64.33	2470	20241210	18.42	3530	-17.14	20250218	2490	17.47	20250203	8200	-64.33	20240503	2470	18.42	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
52	20250320	140902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2935	-30	5	-1.01	21238835	7297	80.08	2910	3080	2870	3850	2080	2965	2910.63	1.67	-145	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	318	-2.23	1.03	12	0.07	-1315.00	2859.00	8200	20240503	-64.21	2470	20241210	18.83	3530	-16.86	20250218	2490	17.87	20250203	8200	-64.21	20240503	2470	18.83	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
53	20250320	130900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	-20	5	-0.67	20308220	6980	76.60	2910	3080	2870	3850	2080	2965	2909.49	1.67	58	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	319	-2.24	1.03	12	0.06	-1315.00	2859.00	8200	20240503	-64.09	2470	20241210	19.23	3530	-16.57	20250218	2490	18.27	20250203	8200	-64.09	20240503	2470	19.23	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
54	20250320	120858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2935	-30	5	-1.01	18636300	6412	70.37	2910	3080	2870	3850	2080	2965	2906.47	1.67	89	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	318	-2.23	1.03	12	0.06	-1315.00	2859.00	8200	20240503	-64.21	2470	20241210	18.83	3530	-16.86	20250218	2490	17.87	20250203	8200	-64.21	20240503	2470	18.83	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
55	20250320	110859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-90	5	-3.04	12856530	4415	48.45	2910	3080	2870	3850	2080	2965	2912.01	1.67	417	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	311	-2.19	1.01	12	0.04	-1315.00	2859.00	8200	20240503	-64.94	2470	20241210	16.40	3530	-18.56	20250218	2490	15.46	20250203	8200	-64.94	20240503	2470	16.40	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
56	20250320	100857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-70	5	-2.36	10615880	3637	39.91	2910	3080	2890	3850	2080	2965	2918.86	1.67	592	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	313	-2.20	1.01	12	0.03	-1315.00	2859.00	8200	20240503	-64.70	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
57	20250320	090901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-25	5	-0.84	7066670	2417	26.53	2910	3080	2900	3850	2080	2965	2923.74	1.67	177	3017	2990	2945	2918	2873	3004	2932	54	885	500	1830	5	1	10819866	318	-2.24	1.03	12	0.02	-1315.00	2859.00	8200	20240503	-64.15	2470	20241210	19.03	3530	-16.71	20250218	2490	18.07	20250203	8200	-64.15	20240503	2470	19.03	20241210	1.06	N	147760	500	54 억	180391	N	N	N	N
58	20250319	160855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	60	2	2.07	23394569	7964	28.25	2905	2972	2900	3775	2035	2905	2937.53	1.64	-131	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	321	-5.78	0.71	12	0.07	-513.00	4191.00	8200	20240503	-63.84	2470	20241210	20.04	3530	-16.01	20250218	2490	19.08	20250203	8200	-63.84	20240503	2470	20.04	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
59	20250319	150856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	35	2	1.20	19158494	6529	23.16	2905	2972	2900	3775	2035	2905	2934.37	1.64	-228	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	318	-5.73	0.70	12	0.06	-513.00	4191.00	8200	20240503	-64.15	2470	20241210	19.03	3530	-16.71	20250218	2490	18.07	20250203	8200	-64.15	20240503	2470	19.03	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
60	20250319	140858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	40	2	1.38	16319999	5563	19.73	2905	2972	2900	3775	2035	2905	2933.67	1.64	-206	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	319	-5.74	0.70	12	0.05	-513.00	4191.00	8200	20240503	-64.09	2470	20241210	19.23	3530	-16.57	20250218	2490	18.27	20250203	8200	-64.09	20240503	2470	19.23	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
61	20250319	130856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	40	2	1.38	14963829	5102	18.09	2905	2972	2900	3775	2035	2905	2932.93	1.64	-165	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	319	-5.74	0.70	12	0.05	-513.00	4191.00	8200	20240503	-64.09	2470	20241210	19.23	3530	-16.57	20250218	2490	18.27	20250203	8200	-64.09	20240503	2470	19.23	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
62	20250319	120856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	45	2	1.55	12388209	4228	15.00	2905	2972	2900	3775	2035	2905	2930.04	1.64	-135	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	319	-5.75	0.70	12	0.04	-513.00	4191.00	8200	20240503	-64.02	2470	20241210	19.43	3530	-16.43	20250218	2490	18.47	20250203	8200	-64.02	20240503	2470	19.43	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
63	20250319	110856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2935	30	2	1.03	11453239	3911	13.87	2905	2972	2900	3775	2035	2905	2928.47	1.64	-137	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	318	-5.72	0.70	12	0.04	-513.00	4191.00	8200	20240503	-64.21	2470	20241210	18.83	3530	-16.86	20250218	2490	17.87	20250203	8200	-64.21	20240503	2470	18.83	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
64	20250319	100857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	35	2	1.20	8626864	2948	10.46	2905	2972	2900	3775	2035	2905	2926.34	1.64	-37	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	318	-5.73	0.70	12	0.03	-513.00	4191.00	8200	20240503	-64.15	2470	20241210	19.03	3530	-16.71	20250218	2490	18.07	20250203	8200	-64.15	20240503	2470	19.03	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
65	20250319	090900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	15	2	0.52	509140	174	0.62	2905	2940	2905	3775	2035	2905	2926.09	1.64	6	3098	3001	2903	2806	2708	2952	2757	54	870	500	1800	5	1	10819866	316	-5.69	0.70	12	0.00	-513.00	4191.00	8200	20240503	-64.39	2470	20241210	18.22	3530	-17.28	20250218	2490	17.27	20250203	8200	-64.39	20240503	2470	18.22	20241210	1.08	N	147760	500	54 억	177288	N	N	N	N
66	20250318	160852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	45	2	1.57	81343272	28135	68.52	3000	3000	2805	3715	2005	2860	2891.18	1.65	-947	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	314	-5.66	0.69	12	0.26	-513.00	4191.00	8200	20240503	-64.57	2470	20241210	17.61	3530	-17.71	20250218	2490	16.67	20250203	8200	-64.57	20240503	2470	17.61	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
67	20250318	150856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	50	2	1.75	80924142	27991	68.17	3000	3000	2805	3715	2005	2860	2891.08	1.65	-1002	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	315	-5.67	0.69	12	0.26	-513.00	4191.00	8200	20240503	-64.51	2470	20241210	17.81	3530	-17.56	20250218	2490	16.87	20250203	8200	-64.51	20240503	2470	17.81	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
68	20250318	140853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	40	2	1.40	73673835	25484	62.06	3000	3000	2805	3715	2005	2860	2890.98	1.65	-1182	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	314	-5.65	0.69	12	0.24	-513.00	4191.00	8200	20240503	-64.63	2470	20241210	17.41	3530	-17.85	20250218	2490	16.47	20250203	8200	-64.63	20240503	2470	17.41	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
69	20250318	130853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	0	3	0.00	62359510	21579	52.55	3000	3000	2805	3715	2005	2860	2889.82	1.65	-1487	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	309	-5.58	0.68	12	0.20	-513.00	4191.00	8200	20240503	-65.12	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
70	20250318	120854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	0	3	0.00	60881330	21062	51.29	3000	3000	2805	3715	2005	2860	2890.58	1.65	-1429	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	309	-5.58	0.68	12	0.19	-513.00	4191.00	8200	20240503	-65.12	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
71	20250318	110852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	0	3	0.00	60456490	20913	50.93	3000	3000	2805	3715	2005	2860	2890.86	1.65	-1490	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	309	-5.58	0.68	12	0.19	-513.00	4191.00	8200	20240503	-65.12	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
72	20250318	100855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	45	2	1.57	31717930	10846	26.41	3000	3000	2870	3715	2005	2860	2924.39	1.65	-2493	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	314	-5.66	0.69	12	0.10	-513.00	4191.00	8200	20240503	-64.57	2470	20241210	17.61	3530	-17.71	20250218	2490	16.67	20250203	8200	-64.57	20240503	2470	17.61	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
73	20250318	090857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	35	2	1.22	7486555	2535	6.17	3000	3000	2895	3715	2005	2860	2953.28	1.65	-1108	3113	2986	2863	2736	2613	3050	2800	54	855	500	1770	5	1	10819866	313	-5.64	0.69	12	0.02	-513.00	4191.00	8200	20240503	-64.70	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.09	N	147760	500	54 억	178245	N	N	N	N
74	20250317	160851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	135	2	4.95	118731963	41023	403.29	2800	2990	2740	3540	1910	2725	2894.29	1.65	-95	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	309	-5.58	0.68	12	0.38	-513.00	4191.00	8200	20240503	-65.12	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
75	20250317	150850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	175	2	6.42	113254853	39110	384.49	2800	2990	2740	3540	1910	2725	2895.80	1.65	151	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	314	-5.65	0.69	12	0.36	-513.00	4191.00	8200	20240503	-64.63	2470	20241210	17.41	3530	-17.85	20250218	2490	16.47	20250203	8200	-64.63	20240503	2470	17.41	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
76	20250317	140852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	150	2	5.50	107069278	36970	363.45	2800	2990	2740	3540	1910	2725	2896.11	1.65	455	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	311	-5.60	0.69	12	0.34	-513.00	4191.00	8200	20240503	-64.94	2470	20241210	16.40	3530	-18.56	20250218	2490	15.46	20250203	8200	-64.94	20240503	2470	16.40	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
77	20250317	130851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	180	2	6.61	96212913	33202	326.41	2800	2990	2740	3540	1910	2725	2897.80	1.65	341	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	314	-5.66	0.69	12	0.31	-513.00	4191.00	8200	20240503	-64.57	2470	20241210	17.61	3530	-17.71	20250218	2490	16.67	20250203	8200	-64.57	20240503	2470	17.61	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
78	20250317	120850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	190	2	6.97	93845718	32389	318.41	2800	2990	2740	3540	1910	2725	2897.46	1.65	624	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	315	-5.68	0.70	12	0.30	-513.00	4191.00	8200	20240503	-64.45	2470	20241210	18.02	3530	-17.42	20250218	2490	17.07	20250203	8200	-64.45	20240503	2470	18.02	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
79	20250317	110851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	170	2	6.24	87169408	30090	295.81	2800	2990	2740	3540	1910	2725	2896.96	1.65	-296	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	313	-5.64	0.69	12	0.28	-513.00	4191.00	8200	20240503	-64.70	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
80	20250317	100850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	155	2	5.69	57249968	19887	195.51	2800	2945	2740	3540	1910	2725	2878.76	1.65	290	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	312	-5.61	0.69	12	0.18	-513.00	4191.00	8200	20240503	-64.88	2470	20241210	16.60	3530	-18.41	20250218	2490	15.66	20250203	8200	-64.88	20240503	2470	16.60	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
81	20250317	090852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	50	2	1.83	483360	174	1.71	2800	2800	2740	3540	1910	2725	2777.93	1.65	-32	2791	2757	2716	2682	2641	2737	2662	54	815	500	1680	5	1	10819866	300	-5.41	0.66	12	0.00	-513.00	4191.00	8200	20240503	-66.16	2470	20241210	12.35	3530	-21.39	20250218	2490	11.45	20250203	8200	-66.16	20240503	2470	12.35	20241210	1.09	N	147760	500	54 억	178349	N	N	N	N
82	20250314	160847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	25	2	0.93	27516060	10172	168.22	2745	2750	2675	3510	1890	2700	2705.08	1.64	1282	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	295	-5.31	0.65	12	0.09	-513.00	4191.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
83	20250314	150854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2730	30	2	1.11	25534625	9446	156.21	2745	2750	2675	3510	1890	2700	2703.22	1.64	1399	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	295	-5.32	0.65	12	0.09	-513.00	4191.00	8200	20240503	-66.71	2470	20241210	10.53	3530	-22.66	20250218	2490	9.64	20250203	8200	-66.71	20240503	2470	10.53	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
84	20250314	140848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	50	2	1.85	23636065	8752	144.73	2745	2750	2675	3510	1890	2700	2700.65	1.64	1221	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	298	-5.36	0.66	12	0.08	-513.00	4191.00	8200	20240503	-66.46	2470	20241210	11.34	3530	-22.10	20250218	2490	10.44	20250203	8200	-66.46	20240503	2470	11.34	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
85	20250314	130847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2720	20	2	0.74	20662570	7662	126.71	2745	2750	2675	3510	1890	2700	2696.76	1.64	1081	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	294	-5.30	0.65	12	0.07	-513.00	4191.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
86	20250314	120850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2720	20	2	0.74	20616330	7645	126.43	2745	2750	2675	3510	1890	2700	2696.71	1.64	1064	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	294	-5.30	0.65	12	0.07	-513.00	4191.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
87	20250314	110849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2695	-5	5	-0.19	12215570	4533	74.96	2745	2750	2675	3510	1890	2700	2694.81	1.64	439	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	292	-5.25	0.64	12	0.04	-513.00	4191.00	8200	20240503	-67.13	2470	20241210	9.11	3530	-23.65	20250218	2490	8.23	20250203	8200	-67.13	20240503	2470	9.11	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
88	20250314	100848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	0	3	0.00	1346550	498	8.24	2745	2750	2695	3510	1890	2700	2703.92	1.64	-60	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	292	-5.26	0.64	12	0.00	-513.00	4191.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
89	20250314	090852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	40	2	1.48	76860	28	0.46	2745	2750	2735	3510	1890	2700	2745.00	1.64	-24	2843	2771	2733	2661	2623	2752	2642	54	810	500	1670	5	1	10819866	296	-5.34	0.65	12	0.00	-513.00	4191.00	8200	20240503	-66.59	2470	20241210	10.93	3530	-22.38	20250218	2490	10.04	20250203	8200	-66.59	20240503	2470	10.93	20241210	1.08	N	147760	500	54 억	177067	N	N	N	N
90	20250313	160843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	-25	5	-0.92	16488570	6047	49.04	2805	2805	2695	3540	1910	2725	2726.74	1.63	-3820	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	292	-5.26	0.64	12	0.06	-513.00	4191.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
91	20250313	150843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2730	5	2	0.18	6472570	2368	19.21	2805	2805	2695	3540	1910	2725	2733.35	1.63	-605	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	295	-5.32	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.71	2470	20241210	10.53	3530	-22.66	20250218	2490	9.64	20250203	8200	-66.71	20240503	2470	10.53	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
92	20250313	140842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2720	-5	5	-0.18	5829140	2132	17.29	2805	2805	2695	3540	1910	2725	2734.12	1.63	-570	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	294	-5.30	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
93	20250313	130843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	-10	5	-0.37	5330115	1948	15.80	2805	2805	2695	3540	1910	2725	2736.20	1.63	-397	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	294	-5.29	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
94	20250313	120843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	-15	5	-0.55	5020095	1834	14.87	2805	2805	2695	3540	1910	2725	2737.24	1.63	-286	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	293	-5.28	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.95	2470	20241210	9.72	3530	-23.23	20250218	2490	8.84	20250203	8200	-66.95	20240503	2470	9.72	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
95	20250313	110844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	-10	5	-0.37	4680285	1709	13.86	2805	2805	2695	3540	1910	2725	2738.61	1.63	-281	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	294	-5.29	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
96	20250313	100842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2745	20	2	0.73	1569335	567	4.60	2805	2805	2695	3540	1910	2725	2767.79	1.63	-360	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	297	-5.35	0.65	12	0.01	-513.00	4191.00	8200	20240503	-66.52	2470	20241210	11.13	3530	-22.24	20250218	2490	10.24	20250203	8200	-66.52	20240503	2470	11.13	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
97	20250313	090845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	60	2	2.20	814695	293	2.38	2805	2805	2695	3540	1910	2725	2780.53	1.63	-224	2848	2786	2718	2656	2588	2752	2622	54	815	500	1680	5	1	10819866	301	-5.43	0.66	12	0.00	-513.00	4191.00	8200	20240503	-66.04	2470	20241210	12.75	3530	-21.10	20250218	2490	11.85	20250203	8200	-66.04	20240503	2470	12.75	20241210	1.08	N	147760	500	54 억	176041	N	N	N	N
98	20250312	160838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	45	2	1.68	33382150	12330	145.52	2780	2780	2650	3480	1880	2680	2707.39	1.63	-21	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	295	-5.31	0.65	12	0.11	-513.00	4191.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
99	20250312	150840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	20	2	0.75	28686075	10595	125.04	2780	2780	2650	3480	1880	2680	2707.51	1.63	-121	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	292	-5.26	0.64	12	0.10	-513.00	4191.00	8200	20240503	-67.07	2470	20241210	9.31	3530	-23.51	20250218	2490	8.43	20250203	8200	-67.07	20240503	2470	9.31	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
100	20250312	140837	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	35	2	1.31	16402480	6054	71.45	2780	2780	2650	3480	1880	2680	2709.36	1.63	-70	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	294	-5.29	0.65	12	0.06	-513.00	4191.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
101	20250312	130838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	30	2	1.12	14427165	5326	62.86	2780	2780	2650	3480	1880	2680	2708.82	1.63	-24	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	293	-5.28	0.65	12	0.05	-513.00	4191.00	8200	20240503	-66.95	2470	20241210	9.72	3530	-23.23	20250218	2490	8.84	20250203	8200	-66.95	20240503	2470	9.72	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
102	20250312	120840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	30	2	1.12	12286775	4536	53.53	2780	2780	2650	3480	1880	2680	2708.72	1.63	-25	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	293	-5.28	0.65	12	0.04	-513.00	4191.00	8200	20240503	-66.95	2470	20241210	9.72	3530	-23.23	20250218	2490	8.84	20250203	8200	-66.95	20240503	2470	9.72	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
103	20250312	110834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	45	2	1.68	6354305	2343	27.65	2780	2780	2650	3480	1880	2680	2712.04	1.63	-353	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	295	-5.31	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
104	20250312	100836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2720	40	2	1.49	3359920	1243	14.67	2780	2780	2650	3480	1880	2680	2703.07	1.63	-31	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	294	-5.30	0.65	12	0.01	-513.00	4191.00	8200	20240503	-66.83	2470	20241210	10.12	3530	-22.95	20250218	2490	9.24	20250203	8200	-66.83	20240503	2470	10.12	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
105	20250312	090842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	95	2	3.54	139860	51	0.60	2780	2780	2650	3480	1880	2680	2742.35	1.63	-27	2813	2746	2703	2636	2593	2725	2615	54	800	500	1660	5	1	10819866	300	-5.41	0.66	12	0.00	-513.00	4191.00	8200	20240503	-66.16	2470	20241210	12.35	3530	-21.39	20250218	2490	11.45	20250203	8200	-66.16	20240503	2470	12.35	20241210	1.08	N	147760	500	54 억	176063	N	N	N	N
106	20250311	160831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2680	-75	5	-2.72	22845828	8471	171.10	2755	2770	2660	3580	1930	2755	2696.95	1.65	-3020	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	290	-5.22	0.64	12	0.08	-513.00	4191.00	8200	20240503	-67.32	2470	20241210	8.50	3530	-24.08	20250218	2490	7.63	20250203	8200	-67.32	20240503	2470	8.50	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
107	20250311	150834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	-30	5	-1.09	22641878	8395	169.56	2755	2770	2660	3580	1930	2755	2697.07	1.65	-3053	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	295	-5.31	0.65	12	0.08	-513.00	4191.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
108	20250311	140836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2685	-70	5	-2.54	22486553	8338	168.41	2755	2770	2660	3580	1930	2755	2696.88	1.65	-3009	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	291	-5.23	0.64	12	0.08	-513.00	4191.00	8200	20240503	-67.26	2470	20241210	8.70	3530	-23.94	20250218	2490	7.83	20250203	8200	-67.26	20240503	2470	8.70	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
109	20250311	130834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	-30	5	-1.09	22157238	8216	165.95	2755	2770	2660	3580	1930	2755	2696.84	1.65	-2996	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	295	-5.31	0.65	12	0.08	-513.00	4191.00	8200	20240503	-66.77	2470	20241210	10.32	3530	-22.80	20250218	2490	9.44	20250203	8200	-66.77	20240503	2470	10.32	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
110	20250311	120833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2730	-25	5	-0.91	21982480	8152	164.65	2755	2755	2660	3580	1930	2755	2696.58	1.65	-2963	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	295	-5.32	0.65	12	0.08	-513.00	4191.00	8200	20240503	-66.71	2470	20241210	10.53	3530	-22.66	20250218	2490	9.64	20250203	8200	-66.71	20240503	2470	10.53	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
111	20250311	110832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2665	-90	5	-3.27	18757500	6942	140.21	2755	2755	2660	3580	1930	2755	2702.03	1.65	-4110	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	288	-5.19	0.64	12	0.06	-513.00	4191.00	8200	20240503	-67.50	2470	20241210	7.89	3530	-24.50	20250218	2490	7.03	20250203	8200	-67.50	20240503	2470	7.89	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
112	20250311	100835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2690	-65	5	-2.36	16516780	6102	123.25	2755	2755	2670	3580	1930	2755	2706.78	1.65	-4093	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	291	-5.24	0.64	12	0.06	-513.00	4191.00	8200	20240503	-67.20	2470	20241210	8.91	3530	-23.80	20250218	2490	8.03	20250203	8200	-67.20	20240503	2470	8.91	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
113	20250311	090835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	-40	5	-1.45	11824900	4358	88.02	2755	2755	2680	3580	1930	2755	2713.38	1.65	-3354	2805	2780	2750	2725	2695	2792	2737	54	825	500	1700	5	1	10819866	294	-5.29	0.65	12	0.04	-513.00	4191.00	8200	20240503	-66.89	2470	20241210	9.92	3530	-23.09	20250218	2490	9.04	20250203	8200	-66.89	20240503	2470	9.92	20241210	1.08	N	147760	500	54 억	178503	N	N	N	N
114	20250310	160826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2755	10	2	0.36	13594380	4951	28.06	2720	2775	2720	3565	1925	2745	2745.78	1.66	-576	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	298	-5.37	0.66	12	0.05	-513.00	4191.00	8200	20240503	-66.40	2470	20241210	11.54	3530	-21.95	20250218	2490	10.64	20250203	8200	-66.40	20240503	2470	11.54	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
115	20250310	150832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	5	2	0.18	12409910	4521	25.62	2720	2775	2720	3565	1925	2745	2744.95	1.66	-543	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	298	-5.36	0.66	12	0.04	-513.00	4191.00	8200	20240503	-66.46	2470	20241210	11.34	3530	-22.10	20250218	2490	10.44	20250203	8200	-66.46	20240503	2470	11.34	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
116	20250310	140830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	5	2	0.18	11136860	4057	22.99	2720	2775	2720	3565	1925	2745	2745.10	1.66	-516	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	298	-5.36	0.66	12	0.04	-513.00	4191.00	8200	20240503	-66.46	2470	20241210	11.34	3530	-22.10	20250218	2490	10.44	20250203	8200	-66.46	20240503	2470	11.34	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
117	20250310	130830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2755	10	2	0.36	10471135	3815	21.62	2720	2775	2720	3565	1925	2745	2744.73	1.66	-449	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	298	-5.37	0.66	12	0.04	-513.00	4191.00	8200	20240503	-66.40	2470	20241210	11.54	3530	-21.95	20250218	2490	10.64	20250203	8200	-66.40	20240503	2470	11.54	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
118	20250310	120828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2755	10	2	0.36	6074880	2219	12.58	2720	2775	2720	3565	1925	2745	2737.67	1.66	-694	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	298	-5.37	0.66	12	0.02	-513.00	4191.00	8200	20240503	-66.40	2470	20241210	11.54	3530	-21.95	20250218	2490	10.64	20250203	8200	-66.40	20240503	2470	11.54	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
119	20250310	110828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2745	0	3	0.00	4930700	1803	10.22	2720	2775	2720	3565	1925	2745	2734.72	1.66	-658	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	297	-5.35	0.65	12	0.02	-513.00	4191.00	8200	20240503	-66.52	2470	20241210	11.13	3530	-22.24	20250218	2490	10.24	20250203	8200	-66.52	20240503	2470	11.13	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
120	20250310	100828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	20	2	0.73	4464535	1633	9.25	2720	2775	2720	3565	1925	2745	2733.95	1.66	-502	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	299	-5.39	0.66	12	0.02	-513.00	4191.00	8200	20240503	-66.28	2470	20241210	11.94	3530	-21.67	20250218	2490	11.04	20250203	8200	-66.28	20240503	2470	11.94	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
121	20250310	090829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2745	0	3	0.00	3422870	1256	7.12	2720	2745	2720	3565	1925	2745	2725.21	1.66	-250	3065	2905	2820	2660	2575	2862	2617	54	820	500	1700	5	1	10819866	297	-5.35	0.65	12	0.01	-513.00	4191.00	8200	20240503	-66.52	2470	20241210	11.13	3530	-22.24	20250218	2490	10.24	20250203	8200	-66.52	20240503	2470	11.13	20241210	1.08	N	147760	500	54 억	179093	N	N	N	N
122	20250307	160826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2745	-75	5	-2.66	49162825	17632	203.74	2820	2980	2735	3665	1975	2820	2788.39	1.71	-5531	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	297	-5.35	0.65	12	0.16	-513.00	4191.00	8550	20240223	-67.89	2470	20241210	11.13	3530	-22.24	20250218	2490	10.24	20250203	8200	-66.52	20240503	2470	11.13	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
123	20250307	150830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	-70	5	-2.48	48460065	17376	200.79	2820	2980	2735	3665	1975	2820	2788.91	1.71	-5415	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	298	-5.36	0.66	12	0.16	-513.00	4191.00	8550	20240223	-67.84	2470	20241210	11.34	3530	-22.10	20250218	2490	10.44	20250203	8200	-66.46	20240503	2470	11.34	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
124	20250307	140827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2755	-65	5	-2.30	37459885	13374	154.54	2820	2980	2755	3665	1975	2820	2800.95	1.71	-4508	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	298	-5.37	0.66	12	0.12	-513.00	4191.00	8550	20240223	-67.78	2470	20241210	11.54	3530	-21.95	20250218	2490	10.64	20250203	8200	-66.40	20240503	2470	11.54	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
125	20250307	130829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2760	-60	5	-2.13	36789340	13131	151.73	2820	2980	2755	3665	1975	2820	2801.72	1.71	-4320	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	299	-5.38	0.66	12	0.12	-513.00	4191.00	8550	20240223	-67.72	2470	20241210	11.74	3530	-21.81	20250218	2490	10.84	20250203	8200	-66.34	20240503	2470	11.74	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
126	20250307	120828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	-50	5	-1.77	31787115	11320	130.81	2820	2980	2760	3665	1975	2820	2808.05	1.71	-4272	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	300	-5.40	0.66	12	0.10	-513.00	4191.00	8550	20240223	-67.60	2470	20241210	12.15	3530	-21.53	20250218	2490	11.24	20250203	8200	-66.22	20240503	2470	12.15	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
127	20250307	110827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	5	2	0.18	18773365	6666	77.03	2820	2980	2800	3665	1975	2820	2816.29	1.71	204	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	306	-5.51	0.67	12	0.06	-513.00	4191.00	8550	20240223	-66.96	2470	20241210	14.37	3530	-19.97	20250218	2490	13.45	20250203	8200	-65.55	20240503	2470	14.37	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
128	20250307	100824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-5	5	-0.18	11132250	3943	45.56	2820	2980	2805	3665	1975	2820	2823.29	1.71	567	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	305	-5.49	0.67	12	0.04	-513.00	4191.00	8550	20240223	-67.08	2470	20241210	13.97	3530	-20.25	20250218	2490	13.05	20250203	8200	-65.67	20240503	2470	13.97	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
129	20250307	090830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	65	2	2.30	656485	227	2.62	2820	2980	2820	3665	1975	2820	2892.00	1.71	-88	3053	2936	2878	2761	2703	2907	2732	54	845	500	1740	5	1	10819866	312	-5.62	0.69	12	0.00	-513.00	4191.00	8550	20240223	-66.26	2470	20241210	16.80	3530	-18.27	20250218	2490	15.86	20250203	8200	-64.82	20240503	2470	16.80	20241210	1.09	N	147760	500	54 억	184648	N	N	N	N
130	20250306	160823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-50	5	-1.74	24814310	8654	86.78	2870	2995	2820	3730	2010	2870	2867.38	1.65	-4070	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	305	-5.50	0.67	12	0.08	-513.00	4191.00	8690	20240222	-67.55	2470	20241210	14.17	3530	-20.11	20250218	2490	13.25	20250203	8200	-65.61	20240503	2470	14.17	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
131	20250306	150822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-25	5	-0.87	23261155	8104	81.27	2870	2995	2825	3730	2010	2870	2870.33	1.65	-4041	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	308	-5.55	0.68	12	0.07	-513.00	4191.00	8690	20240222	-67.26	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
132	20250306	140821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-35	5	-1.22	23135985	8060	80.83	2870	2995	2835	3730	2010	2870	2870.47	1.65	-4004	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	307	-5.53	0.68	12	0.07	-513.00	4191.00	8690	20240222	-67.38	2470	20241210	14.78	3530	-19.69	20250218	2490	13.86	20250203	8200	-65.43	20240503	2470	14.78	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
133	20250306	130823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-10	5	-0.35	19704090	6859	68.78	2870	2995	2835	3730	2010	2870	2872.74	1.65	-3847	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	309	-5.58	0.68	12	0.06	-513.00	4191.00	8690	20240222	-67.09	2470	20241210	15.79	3530	-18.98	20250218	2490	14.86	20250203	8200	-65.12	20240503	2470	15.79	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
134	20250306	120821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-25	5	-0.87	15684105	5446	54.61	2870	2995	2840	3730	2010	2870	2879.93	1.65	-2581	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	308	-5.55	0.68	12	0.05	-513.00	4191.00	8690	20240222	-67.26	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
135	20250306	110818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-30	5	-1.05	13062355	4527	45.40	2870	2995	2840	3730	2010	2870	2885.43	1.65	-2377	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	307	-5.54	0.68	12	0.04	-513.00	4191.00	8690	20240222	-67.32	2470	20241210	14.98	3530	-19.55	20250218	2490	14.06	20250203	8200	-65.37	20240503	2470	14.98	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
136	20250306	100821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	0	3	0.00	10441325	3608	36.18	2870	2995	2870	3730	2010	2870	2893.94	1.65	-2320	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	311	-5.59	0.68	12	0.03	-513.00	4191.00	8690	20240222	-66.97	2470	20241210	16.19	3530	-18.70	20250218	2490	15.26	20250203	8200	-65.00	20240503	2470	16.19	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
137	20250306	090824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	5	2	0.17	6898305	2380	23.87	2870	2995	2870	3730	2010	2870	2898.45	1.65	-1626	2996	2932	2891	2827	2786	2922	2817	54	860	500	1770	5	1	10819866	311	-5.60	0.69	12	0.02	-513.00	4191.00	8690	20240222	-66.92	2470	20241210	16.40	3530	-18.56	20250218	2490	15.46	20250203	8200	-64.94	20240503	2470	16.40	20241210	1.09	N	147760	500	54 억	178441	N	N	N	N
138	20250305	160813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	30	2	1.06	28677950	9972	151.73	2870	2955	2850	3690	1990	2840	2875.85	1.65	2019	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	311	-5.59	0.68	12	0.09	-513.00	4191.00	8690	20240222	-66.97	2470	20241210	16.19	3530	-18.70	20250218	2490	15.26	20250203	8200	-65.00	20240503	2470	16.19	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
139	20250305	150816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	50	2	1.76	27210725	9461	143.96	2870	2955	2850	3690	1990	2840	2876.09	1.65	2164	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	313	-5.63	0.69	12	0.09	-513.00	4191.00	8690	20240222	-66.74	2470	20241210	17.00	3530	-18.13	20250218	2490	16.06	20250203	8200	-64.76	20240503	2470	17.00	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
140	20250305	140815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	45	2	1.58	11682485	4026	61.26	2870	2955	2855	3690	1990	2840	2901.76	1.65	-564	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	312	-5.62	0.69	12	0.04	-513.00	4191.00	8690	20240222	-66.80	2470	20241210	16.80	3530	-18.27	20250218	2490	15.86	20250203	8200	-64.82	20240503	2470	16.80	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
141	20250305	130811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	60	2	2.11	11381750	3922	59.68	2870	2955	2855	3690	1990	2840	2902.03	1.65	-488	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	314	-5.65	0.69	12	0.04	-513.00	4191.00	8690	20240222	-66.63	2470	20241210	17.41	3530	-17.85	20250218	2490	16.47	20250203	8200	-64.63	20240503	2470	17.41	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
142	20250305	120815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	30	2	1.06	10365260	3572	54.35	2870	2955	2855	3690	1990	2840	2901.81	1.65	-248	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	311	-5.59	0.68	12	0.03	-513.00	4191.00	8690	20240222	-66.97	2470	20241210	16.19	3530	-18.70	20250218	2490	15.26	20250203	8200	-65.00	20240503	2470	16.19	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
143	20250305	110809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	35	2	1.23	5940380	2053	31.24	2870	2920	2870	3690	1990	2840	2893.51	1.65	-508	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	311	-5.60	0.69	12	0.02	-513.00	4191.00	8690	20240222	-66.92	2470	20241210	16.40	3530	-18.56	20250218	2490	15.46	20250203	8200	-64.94	20240503	2470	16.40	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
144	20250305	100814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	40	2	1.41	4602920	1589	24.18	2870	2920	2870	3690	1990	2840	2896.74	1.65	-607	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	312	-5.61	0.69	12	0.01	-513.00	4191.00	8690	20240222	-66.86	2470	20241210	16.60	3530	-18.41	20250218	2490	15.66	20250203	8200	-64.88	20240503	2470	16.60	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
145	20250305	090811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	30	2	1.06	536690	187	2.85	2870	2870	2870	3690	1990	2840	2870.00	1.65	186	3013	2926	2873	2786	2733	2900	2760	54	850	500	1760	5	1	10819866	311	-5.59	0.68	12	0.00	-513.00	4191.00	8690	20240222	-66.97	2470	20241210	16.19	3530	-18.70	20250218	2490	15.26	20250203	8200	-65.00	20240503	2470	16.19	20241210	1.09	N	147760	500	54 억	178700	N	N	N	N
146	20250304	160805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-90	5	-3.07	18788855	6572	49.35	2930	2960	2820	3805	2055	2930	2858.92	1.66	-884	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	307	-5.54	0.68	12	0.06	-513.00	4191.00	8980	20240220	-68.37	2470	20241210	14.98	3530	-19.55	20250218	2490	14.06	20250203	8200	-65.37	20240503	2470	14.98	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
147	20250304	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-75	5	-2.56	17603810	6155	46.22	2930	2960	2820	3805	2055	2930	2860.08	1.66	-696	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	309	-5.57	0.68	12	0.06	-513.00	4191.00	8980	20240220	-68.21	2470	20241210	15.59	3530	-19.12	20250218	2490	14.66	20250203	8200	-65.18	20240503	2470	15.59	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
148	20250304	140804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-85	5	-2.90	14643160	5114	38.40	2930	2960	2820	3805	2055	2930	2863.35	1.66	-666	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	308	-5.55	0.68	12	0.05	-513.00	4191.00	8980	20240220	-68.32	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
149	20250304	130802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-85	5	-2.90	14022830	4896	36.76	2930	2960	2820	3805	2055	2930	2864.14	1.66	-600	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	308	-5.55	0.68	12	0.05	-513.00	4191.00	8980	20240220	-68.32	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
150	20250304	120801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-85	5	-2.90	13584445	4742	35.61	2930	2960	2820	3805	2055	2930	2864.71	1.66	-552	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	308	-5.55	0.68	12	0.04	-513.00	4191.00	8980	20240220	-68.32	2470	20241210	15.18	3530	-19.41	20250218	2490	14.26	20250203	8200	-65.30	20240503	2470	15.18	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
151	20250304	110803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	-65	5	-2.22	9558100	3329	25.00	2930	2960	2820	3805	2055	2930	2871.16	1.66	-841	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	310	-5.58	0.68	12	0.03	-513.00	4191.00	8980	20240220	-68.10	2470	20241210	15.99	3530	-18.84	20250218	2490	15.06	20250203	8200	-65.06	20240503	2470	15.99	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
152	20250304	100758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-60	5	-2.05	9226285	3213	24.13	2930	2960	2820	3805	2055	2930	2871.55	1.66	-829	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	311	-5.59	0.68	12	0.03	-513.00	4191.00	8980	20240220	-68.04	2470	20241210	16.19	3530	-18.70	20250218	2490	15.26	20250203	8200	-65.00	20240503	2470	16.19	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N
153	20250304	090756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-35	5	-1.19	1723675	589	4.42	2930	2960	2890	3805	2055	2930	2926.44	1.66	-144	3116	3022	2961	2867	2806	2992	2837	54	875	500	1810	5	1	10819866	313	-5.64	0.69	12	0.01	-513.00	4191.00	8980	20240220	-67.76	2470	20241210	17.21	3530	-17.99	20250218	2490	16.27	20250203	8200	-64.70	20240503	2470	17.21	20241210	1.09	N	147760	500	54 억	179613	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History