KissMeData/179290/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160929	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7290	-130	5	-1.75	1023681250	139828	83.77	7420	7450	7260	9640	5200	7420	7321.01	7.20	-9124	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2359	12.90	2.17	12	0.43	565.00	3363.00	9390	20250218	-22.36	5290	20240805	37.81	9390	-22.36	20250218	7260	0.41	20250328	9390	-22.36	20250218	5290	37.81	20240805	1.88	N	179290	500	163 억	2330884	N	N	4	N	N
3	20250328	150933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	-120	5	-1.62	991724230	135447	81.15	7420	7450	7260	9640	5200	7420	7321.86	7.20	-10245	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2363	12.92	2.17	12	0.42	565.00	3363.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7260	0.55	20250328	9390	-22.26	20250218	5290	38.00	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
4	20250328	140936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7270	-150	5	-2.02	823411970	112343	67.30	7420	7450	7260	9640	5200	7420	7329.45	7.20	-21718	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2353	12.87	2.16	12	0.35	565.00	3363.00	9390	20250218	-22.58	5290	20240805	37.43	9390	-22.58	20250218	7260	0.14	20250328	9390	-22.58	20250218	5290	37.43	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
5	20250328	130933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	-120	5	-1.62	626119290	85254	51.08	7420	7450	7290	9640	5200	7420	7344.16	7.20	-27750	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2363	12.92	2.17	12	0.26	565.00	3363.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7280	0.27	20250325	9390	-22.26	20250218	5290	38.00	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
6	20250328	120931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-100	5	-1.35	462646960	62895	37.68	7420	7450	7290	9640	5200	7420	7355.86	7.20	-17268	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2369	12.96	2.18	12	0.19	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7280	0.55	20250325	9390	-22.04	20250218	5290	38.37	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
7	20250328	110928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7310	-110	5	-1.48	384603030	52238	31.30	7420	7450	7290	9640	5200	7420	7362.51	7.20	-20023	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2366	12.94	2.17	12	0.16	565.00	3363.00	9390	20250218	-22.15	5290	20240805	38.19	9390	-22.15	20250218	7280	0.41	20250325	9390	-22.15	20250218	5290	38.19	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
8	20250328	100935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7400	-20	5	-0.27	256994140	34864	20.89	7420	7450	7290	9640	5200	7420	7371.33	7.20	-17887	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2395	13.10	2.20	12	0.11	565.00	3363.00	9390	20250218	-21.19	5290	20240805	39.89	9390	-21.19	20250218	7280	1.65	20250325	9390	-21.19	20250218	5290	39.89	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
9	20250328	090940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7330	-90	5	-1.21	71818580	9766	5.85	7420	7420	7310	9640	5200	7420	7353.94	7.20	-6148	7600	7510	7410	7320	7220	7555	7365	164	2220	500	5340	10	1	32365678	2372	12.97	2.18	12	0.03	565.00	3363.00	9390	20250218	-21.94	5290	20240805	38.56	9390	-21.94	20250218	7280	0.69	20250325	9390	-21.94	20250218	5290	38.56	20240805	1.88	N	179290	500	163 억	2330884	N	N	2	N	N
10	20250327	162248	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7420	-60	5	-0.80	1222568730	165997	135.33	7400	7500	7310	9720	5240	7480	7364.99	7.25	34299	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2402	13.13	2.21	12	0.51	565.00	3363.00	9390	20250218	-20.98	5290	20240805	40.26	9390	-20.98	20250218	7280	1.92	20250325	9390	-20.98	20250218	5290	40.26	20240805	1.95	N	179290	500	163 억	2346226	N	N	2	N	N
11	20250327	150931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	-100	5	-1.34	1111017140	150871	123.00	7400	7500	7310	9720	5240	7480	7364.02	7.25	35703	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2389	13.06	2.19	12	0.47	565.00	3363.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7280	1.37	20250325	9390	-21.41	20250218	5290	39.51	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
12	20250327	140933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7320	-160	5	-2.14	910620680	123595	100.76	7400	7500	7310	9720	5240	7480	7367.78	7.25	30467	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2369	12.96	2.18	12	0.38	565.00	3363.00	9390	20250218	-22.04	5290	20240805	38.37	9390	-22.04	20250218	7280	0.55	20250325	9390	-22.04	20250218	5290	38.37	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
13	20250327	130928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	-120	5	-1.60	662338420	89747	73.17	7400	7500	7310	9720	5240	7480	7380.06	7.25	11920	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2382	13.03	2.19	12	0.28	565.00	3363.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7280	1.10	20250325	9390	-21.62	20250218	5290	39.13	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
14	20250327	120936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7350	-130	5	-1.74	255573650	34613	28.22	7400	7500	7330	9720	5240	7480	7383.75	7.25	3650	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2379	13.01	2.19	12	0.11	565.00	3363.00	9390	20250218	-21.73	5290	20240805	38.94	9390	-21.73	20250218	7280	0.96	20250325	9390	-21.73	20250218	5290	38.94	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
15	20250327	110932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7370	-110	5	-1.47	190837650	25797	21.03	7400	7500	7340	9720	5240	7480	7397.67	7.25	1424	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2385	13.04	2.19	12	0.08	565.00	3363.00	9390	20250218	-21.51	5290	20240805	39.32	9390	-21.51	20250218	7280	1.24	20250325	9390	-21.51	20250218	5290	39.32	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
16	20250327	100928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7410	-70	5	-0.94	80459910	10830	8.83	7400	7500	7370	9720	5240	7480	7429.35	7.25	123	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2398	13.12	2.20	12	0.03	565.00	3363.00	9390	20250218	-21.09	5290	20240805	40.08	9390	-21.09	20250218	7280	1.79	20250325	9390	-21.09	20250218	5290	40.08	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
17	20250327	090932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7440	-40	5	-0.53	28023960	3782	3.08	7400	7440	7370	9720	5240	7480	7409.83	7.25	953	7800	7640	7490	7330	7180	7720	7410	164	2240	500	5380	10	1	32365678	2408	13.17	2.21	12	0.01	565.00	3363.00	9390	20250218	-20.77	5290	20240805	40.64	9390	-20.77	20250218	7280	2.20	20250325	9390	-20.77	20250218	5290	40.64	20240805	1.95	N	179290	500	163 억	2346226	N	N	12	N	N
18	20250326	160921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7480	40	2	0.54	911713710	122543	65.87	7440	7650	7340	9670	5210	7440	7439.92	7.27	23268	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2421	18.79	2.60	12	0.38	398.00	2879.00	9390	20250218	-20.34	5290	20240805	41.40	9390	-20.34	20250218	7280	2.75	20250325	9390	-20.34	20250218	5290	41.40	20240805	1.96	N	179290	500	163 억	2353386	N	N	12	N	N
19	20250326	150924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7520	80	2	1.08	843025700	113367	60.94	7440	7650	7340	9670	5210	7440	7436.25	7.27	24771	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2434	18.89	2.61	12	0.35	398.00	2879.00	9390	20250218	-19.91	5290	20240805	42.16	9390	-19.91	20250218	7280	3.30	20250325	9390	-19.91	20250218	5290	42.16	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
20	20250326	140923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7420	-20	5	-0.27	540508930	72958	39.22	7440	7510	7340	9670	5210	7440	7408.49	7.27	16093	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2402	18.64	2.58	12	0.23	398.00	2879.00	9390	20250218	-20.98	5290	20240805	40.26	9390	-20.98	20250218	7280	1.92	20250325	9390	-20.98	20250218	5290	40.26	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
21	20250326	130923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7440	0	3	0.00	417828990	56443	30.34	7440	7510	7340	9670	5210	7440	7402.67	7.27	8893	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2408	18.69	2.58	12	0.17	398.00	2879.00	9390	20250218	-20.77	5290	20240805	40.64	9390	-20.77	20250218	7280	2.20	20250325	9390	-20.77	20250218	5290	40.64	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
22	20250326	120928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7430	-10	5	-0.13	340744080	46093	24.78	7440	7510	7340	9670	5210	7440	7392.53	7.27	5306	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2405	18.67	2.58	12	0.14	398.00	2879.00	9390	20250218	-20.87	5290	20240805	40.45	9390	-20.87	20250218	7280	2.06	20250325	9390	-20.87	20250218	5290	40.45	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
23	20250326	110924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7400	-40	5	-0.54	210924650	28632	15.39	7440	7460	7340	9670	5210	7440	7366.75	7.27	3090	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2395	18.59	2.57	12	0.09	398.00	2879.00	9390	20250218	-21.19	5290	20240805	39.89	9390	-21.19	20250218	7280	1.65	20250325	9390	-21.19	20250218	5290	39.89	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
24	20250326	100924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	-80	5	-1.08	117626390	15960	8.58	7440	7460	7340	9670	5210	7440	7370.07	7.27	-310	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2382	18.49	2.56	12	0.05	398.00	2879.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7280	1.10	20250325	9390	-21.62	20250218	5290	39.13	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
25	20250326	090924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7440	0	3	0.00	5448280	732	0.39	7440	7460	7420	9670	5210	7440	7443.01	7.27	-390	7706	7572	7426	7292	7146	7500	7220	164	2230	500	5350	10	1	32365678	2408	18.69	2.58	12	0.00	398.00	2879.00	9390	20250218	-20.77	5290	20240805	40.64	9390	-20.77	20250218	7280	2.20	20250325	9390	-20.77	20250218	5290	40.64	20240805	1.96	N	179290	500	163 억	2353386	N	N	0	N	N
26	20250325	160918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7440	-30	5	-0.40	1371028185	185936	64.40	7470	7560	7280	9710	5230	7470	7373.65	7.27	45870	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2408	18.69	2.58	12	0.57	398.00	2879.00	9390	20250218	-20.77	5290	20240805	40.64	9390	-20.77	20250218	7280	2.20	20250325	9390	-20.77	20250218	5290	40.64	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
27	20250325	150920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7370	-100	5	-1.34	1150594605	156171	54.09	7470	7560	7280	9710	5230	7470	7367.53	7.27	48067	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2385	18.52	2.56	12	0.48	398.00	2879.00	9390	20250218	-21.51	5290	20240805	39.32	9390	-21.51	20250218	7280	1.24	20250325	9390	-21.51	20250218	5290	39.32	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
28	20250325	140917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7300	-170	5	-2.28	884321545	119760	41.48	7470	7560	7280	9710	5230	7470	7384.11	7.27	28605	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2363	18.34	2.54	12	0.37	398.00	2879.00	9390	20250218	-22.26	5290	20240805	38.00	9390	-22.26	20250218	7280	0.27	20250325	9390	-22.26	20250218	5290	38.00	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
29	20250325	130918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7330	-140	5	-1.87	633287485	85463	29.60	7470	7560	7280	9710	5230	7470	7410.08	7.27	14262	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2372	18.42	2.55	12	0.26	398.00	2879.00	9390	20250218	-21.94	5290	20240805	38.56	9390	-21.94	20250218	7280	0.69	20250325	9390	-21.94	20250218	5290	38.56	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
30	20250325	120918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7340	-130	5	-1.74	543419455	73222	25.36	7470	7560	7280	9710	5230	7470	7421.53	7.27	8146	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2376	18.44	2.55	12	0.23	398.00	2879.00	9390	20250218	-21.83	5290	20240805	38.75	9390	-21.83	20250218	7280	0.82	20250325	9390	-21.83	20250218	5290	38.75	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
31	20250325	110917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7400	-70	5	-0.94	361381525	48425	16.77	7470	7560	7390	9710	5230	7470	7462.71	7.27	400	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2395	18.59	2.57	12	0.15	398.00	2879.00	9390	20250218	-21.19	5290	20240805	39.89	9390	-21.19	20250218	7330	0.95	20250324	9390	-21.19	20250218	5290	39.89	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
32	20250325	100928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7480	10	2	0.13	219170045	29251	10.13	7470	7560	7450	9710	5230	7470	7492.74	7.27	-3379	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2421	18.79	2.60	12	0.09	398.00	2879.00	9390	20250218	-20.34	5290	20240805	41.40	9390	-20.34	20250218	7330	2.05	20250324	9390	-20.34	20250218	5290	41.40	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
33	20250325	090926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7540	70	2	0.94	64988405	8641	2.99	7470	7560	7470	9710	5230	7470	7520.94	7.27	1571	7763	7616	7473	7326	7183	7545	7255	164	2240	500	5370	10	1	32365678	2440	18.94	2.62	12	0.03	398.00	2879.00	9390	20250218	-19.70	5290	20240805	42.53	9390	-19.70	20250218	7330	2.86	20250324	9390	-19.70	20250218	5290	42.53	20240805	1.94	N	179290	500	163 억	2353734	N	N	3	N	N
34	20250324	160915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7470	-130	5	-1.71	2143764310	288739	250.56	7540	7620	7330	9880	5320	7600	7424.40	7.31	21553	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2418	18.77	2.59	12	0.89	398.00	2879.00	9390	20250218	-20.45	5290	20240805	41.21	9390	-20.45	20250218	7330	1.91	20250324	9390	-20.45	20250218	5290	41.21	20240805	1.94	N	179290	500	163 억	2365920	N	N	3	N	N
35	20250324	150921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7380	-220	5	-2.89	1855206080	249906	216.86	7540	7620	7330	9880	5320	7600	7423.62	7.31	33986	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2389	18.54	2.56	12	0.77	398.00	2879.00	9390	20250218	-21.41	5290	20240805	39.51	9390	-21.41	20250218	7330	0.68	20250324	9390	-21.41	20250218	5290	39.51	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
36	20250324	140923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7360	-240	5	-3.16	1327119460	178202	154.64	7540	7620	7330	9880	5320	7600	7447.28	7.31	20009	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2382	18.49	2.56	12	0.55	398.00	2879.00	9390	20250218	-21.62	5290	20240805	39.13	9390	-21.62	20250218	7330	0.41	20250324	9390	-21.62	20250218	5290	39.13	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
37	20250324	130922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7410	-190	5	-2.50	933031980	124758	108.26	7540	7620	7400	9880	5320	7600	7478.73	7.31	4856	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2398	18.62	2.57	12	0.39	398.00	2879.00	9390	20250218	-21.09	5290	20240805	40.08	9390	-21.09	20250218	7340	0.95	20250203	9390	-21.09	20250218	5290	40.08	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
38	20250324	120921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7440	-160	5	-2.11	848188860	113335	98.35	7540	7620	7400	9880	5320	7600	7483.91	7.31	2259	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2408	18.69	2.58	12	0.35	398.00	2879.00	9390	20250218	-20.77	5290	20240805	40.64	9390	-20.77	20250218	7340	1.36	20250203	9390	-20.77	20250218	5290	40.64	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
39	20250324	110920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7470	-130	5	-1.71	587665160	78289	67.94	7540	7620	7450	9880	5320	7600	7506.36	7.31	7529	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2418	18.77	2.59	12	0.24	398.00	2879.00	9390	20250218	-20.45	5290	20240805	41.21	9390	-20.45	20250218	7340	1.77	20250203	9390	-20.45	20250218	5290	41.21	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
40	20250324	100917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7480	-120	5	-1.58	514329070	68485	59.43	7540	7620	7450	9880	5320	7600	7510.10	7.31	7286	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2421	18.79	2.60	12	0.21	398.00	2879.00	9390	20250218	-20.34	5290	20240805	41.40	9390	-20.34	20250218	7340	1.91	20250203	9390	-20.34	20250218	5290	41.40	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
41	20250324	090920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7560	-40	5	-0.53	40447530	5359	4.65	7540	7600	7530	9880	5320	7600	7547.59	7.31	-330	7780	7690	7630	7540	7480	7660	7510	164	2280	500	5470	10	1	32365678	2447	18.99	2.63	12	0.02	398.00	2879.00	9390	20250218	-19.49	5290	20240805	42.91	9390	-19.49	20250218	7340	3.00	20250203	9390	-19.49	20250218	5290	42.91	20240805	1.94	N	179290	500	163 억	2365920	N	N	77	N	N
42	20250321	160934	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7600	-80	5	-1.04	878542635	115230	113.82	7690	7720	7570	9980	5380	7680	7624.36	7.29	1729	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2460	19.10	2.64	12	0.36	398.00	2879.00	9390	20250218	-19.06	5290	20240805	43.67	9390	-19.06	20250218	7340	3.54	20250203	9390	-19.06	20250218	5290	43.67	20240805	1.90	N	179290	500	163 억	2360986	N	N	77	N	N
43	20250321	150919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7620	-60	5	-0.78	807077655	105819	104.53	7690	7720	7570	9980	5380	7680	7626.96	7.29	1210	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2466	19.15	2.65	12	0.33	398.00	2879.00	9390	20250218	-18.85	5290	20240805	44.05	9390	-18.85	20250218	7340	3.81	20250203	9390	-18.85	20250218	5290	44.05	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
44	20250321	140920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7640	-40	5	-0.52	571495875	74868	73.95	7690	7720	7570	9980	5380	7680	7633.38	7.29	-8560	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2473	19.20	2.65	12	0.23	398.00	2879.00	9390	20250218	-18.64	5290	20240805	44.42	9390	-18.64	20250218	7340	4.09	20250203	9390	-18.64	20250218	5290	44.42	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
45	20250321	130921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	10	2	0.13	500232535	65583	64.78	7690	7720	7570	9980	5380	7680	7627.47	7.29	-8185	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2489	19.32	2.67	12	0.20	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
46	20250321	120921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7700	20	2	0.26	452379695	59360	58.64	7690	7710	7570	9980	5380	7680	7620.95	7.29	-7059	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2492	19.35	2.67	12	0.18	398.00	2879.00	9390	20250218	-18.00	5290	20240805	45.56	9390	-18.00	20250218	7340	4.90	20250203	9390	-18.00	20250218	5290	45.56	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
47	20250321	110920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	-30	5	-0.39	375295640	49316	48.71	7690	7690	7570	9980	5380	7680	7610.02	7.29	-11998	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2476	19.22	2.66	12	0.15	398.00	2879.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7340	4.22	20250203	9390	-18.53	20250218	5290	44.61	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
48	20250321	100922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7600	-80	5	-1.04	288594580	37946	37.48	7690	7690	7570	9980	5380	7680	7605.40	7.29	-15668	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2460	19.10	2.64	12	0.12	398.00	2879.00	9390	20250218	-19.06	5290	20240805	43.67	9390	-19.06	20250218	7340	3.54	20250203	9390	-19.06	20250218	5290	43.67	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
49	20250321	090927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	-30	5	-0.39	23001390	3005	2.97	7690	7690	7630	9980	5380	7680	7654.37	7.29	-111	7933	7806	7703	7576	7473	7755	7525	164	2300	500	5520	10	1	32365678	2476	19.22	2.66	12	0.01	398.00	2879.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7340	4.22	20250203	9390	-18.53	20250218	5290	44.61	20240805	1.90	N	179290	500	163 억	2360986	N	N	0	N	N
50	20250320	161403	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7680	-70	5	-0.90	730042785	94841	124.95	7740	7830	7600	10070	5430	7750	7697.55	7.30	-721	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2486	19.30	2.67	12	0.29	398.00	2879.00	9390	20250218	-18.21	5290	20240805	45.18	9390	-18.21	20250218	7340	4.63	20250203	9390	-18.21	20250218	5290	45.18	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
51	20250320	150918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7630	-120	5	-1.55	552752855	71631	94.37	7740	7830	7630	10070	5430	7750	7716.67	7.30	-1156	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2470	19.17	2.65	12	0.22	398.00	2879.00	9390	20250218	-18.74	5290	20240805	44.23	9390	-18.74	20250218	7340	3.95	20250203	9390	-18.74	20250218	5290	44.23	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
52	20250320	140922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7670	-80	5	-1.03	408010095	52737	69.48	7740	7830	7660	10070	5430	7750	7736.70	7.30	4904	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2482	19.27	2.66	12	0.16	398.00	2879.00	9390	20250218	-18.32	5290	20240805	44.99	9390	-18.32	20250218	7340	4.50	20250203	9390	-18.32	20250218	5290	44.99	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
53	20250320	130921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7730	-20	5	-0.26	256483495	33018	43.50	7740	7830	7710	10070	5430	7750	7767.99	7.30	4172	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2502	19.42	2.68	12	0.10	398.00	2879.00	9390	20250218	-17.68	5290	20240805	46.12	9390	-17.68	20250218	7340	5.31	20250203	9390	-17.68	20250218	5290	46.12	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
54	20250320	120918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7760	10	2	0.13	205761065	26459	34.86	7740	7830	7710	10070	5430	7750	7776.60	7.30	7759	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2512	19.50	2.70	12	0.08	398.00	2879.00	9390	20250218	-17.36	5290	20240805	46.69	9390	-17.36	20250218	7340	5.72	20250203	9390	-17.36	20250218	5290	46.69	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
55	20250320	110919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7790	40	2	0.52	180328535	23185	30.55	7740	7830	7710	10070	5430	7750	7777.81	7.30	6792	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2521	19.57	2.71	12	0.07	398.00	2879.00	9390	20250218	-17.04	5290	20240805	47.26	9390	-17.04	20250218	7340	6.13	20250203	9390	-17.04	20250218	5290	47.26	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
56	20250320	100918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7780	30	2	0.39	154938480	19919	26.24	7740	7830	7710	10070	5430	7750	7778.43	7.30	7310	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2518	19.55	2.70	12	0.06	398.00	2879.00	9390	20250218	-17.15	5290	20240805	47.07	9390	-17.15	20250218	7340	5.99	20250203	9390	-17.15	20250218	5290	47.07	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
57	20250320	090922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7760	10	2	0.13	21587970	2789	3.67	7740	7760	7710	10070	5430	7750	7740.40	7.30	365	7976	7862	7776	7662	7576	7820	7620	164	2320	500	5580	10	1	32365678	2512	19.50	2.70	12	0.01	398.00	2879.00	9390	20250218	-17.36	5290	20240805	46.69	9390	-17.36	20250218	7340	5.72	20250203	9390	-17.36	20250218	5290	46.69	20240805	1.88	N	179290	500	163 억	2361512	N	N	0	N	N
58	20250319	160915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7750	-70	5	-0.90	533177885	68935	84.45	7820	7890	7690	10160	5480	7820	7734.49	7.27	-1132	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2508	19.47	2.69	12	0.21	398.00	2879.00	9390	20250218	-17.47	5290	20240805	46.50	9390	-17.47	20250218	7340	5.59	20250203	9390	-17.47	20250218	5290	46.50	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
59	20250319	150916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-110	5	-1.41	512827375	66305	81.23	7820	7890	7690	10160	5480	7820	7734.37	7.27	-385	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2495	19.37	2.68	12	0.20	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
60	20250319	140919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-110	5	-1.41	445476565	57564	70.52	7820	7890	7690	10160	5480	7820	7738.80	7.27	-4080	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2495	19.37	2.68	12	0.18	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
61	20250319	130916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-110	5	-1.41	374816945	48393	59.28	7820	7890	7690	10160	5480	7820	7745.27	7.27	-7699	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2495	19.37	2.68	12	0.15	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
62	20250319	120916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-110	5	-1.41	309537295	39920	48.90	7820	7890	7690	10160	5480	7820	7753.94	7.27	-12599	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2495	19.37	2.68	12	0.12	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
63	20250319	110916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7760	-60	5	-0.77	184557480	23728	29.07	7820	7890	7740	10160	5480	7820	7778.05	7.27	-10978	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2512	19.50	2.70	12	0.07	398.00	2879.00	9390	20250218	-17.36	5290	20240805	46.69	9390	-17.36	20250218	7340	5.72	20250203	9390	-17.36	20250218	5290	46.69	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
64	20250319	100917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7740	-80	5	-1.02	137324030	17659	21.63	7820	7890	7740	10160	5480	7820	7776.43	7.27	-8317	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2505	19.45	2.69	12	0.05	398.00	2879.00	9390	20250218	-17.57	5290	20240805	46.31	9390	-17.57	20250218	7340	5.45	20250203	9390	-17.57	20250218	5290	46.31	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
65	20250319	090920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7800	-20	5	-0.26	11855970	1520	1.86	7820	7820	7770	10160	5480	7820	7799.98	7.27	-1095	7966	7892	7756	7682	7546	7930	7720	164	2340	500	5630	10	1	32365678	2525	19.60	2.71	12	0.00	398.00	2879.00	9390	20250218	-16.93	5290	20240805	47.45	9390	-16.93	20250218	7340	6.27	20250203	9390	-16.93	20250218	5290	47.45	20240805	1.92	N	179290	500	163 억	2353105	N	N	57	N	N
66	20250318	160912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	130	2	1.69	629128460	81553	65.74	7690	7830	7620	9990	5390	7690	7714.35	7.25	7803	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2531	19.65	2.72	12	0.25	398.00	2879.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7340	6.54	20250203	9390	-16.72	20250218	5290	47.83	20240805	1.94	N	179290	500	163 억	2345439	N	N	57	N	N
67	20250318	150916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7800	110	2	1.43	573302370	74413	59.99	7690	7820	7620	9990	5390	7690	7704.33	7.25	10695	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2525	19.60	2.71	12	0.23	398.00	2879.00	9390	20250218	-16.93	5290	20240805	47.45	9390	-16.93	20250218	7340	6.27	20250203	9390	-16.93	20250218	5290	47.45	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
68	20250318	140914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	20	2	0.26	389765550	50814	40.96	7690	7750	7620	9990	5390	7690	7670.44	7.25	10375	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2495	19.37	2.68	12	0.16	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
69	20250318	130913	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	20	2	0.26	334296660	43609	35.15	7690	7750	7620	9990	5390	7690	7665.77	7.25	8704	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2495	19.37	2.68	12	0.13	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
70	20250318	120914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	-40	5	-0.52	275780640	36006	29.03	7690	7750	7620	9990	5390	7690	7659.30	7.25	2696	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2476	19.22	2.66	12	0.11	398.00	2879.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7340	4.22	20250203	9390	-18.53	20250218	5290	44.61	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
71	20250318	110912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7660	-30	5	-0.39	229682970	29973	24.16	7690	7750	7620	9990	5390	7690	7663.00	7.25	1484	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2479	19.25	2.66	12	0.09	398.00	2879.00	9390	20250218	-18.42	5290	20240805	44.80	9390	-18.42	20250218	7340	4.36	20250203	9390	-18.42	20250218	5290	44.80	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
72	20250318	100915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	0	3	0.00	150021900	19561	15.77	7690	7750	7620	9990	5390	7690	7669.44	7.25	-1192	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2489	19.32	2.67	12	0.06	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
73	20250318	090917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7640	-50	5	-0.65	20041285	2620	2.11	7690	7710	7620	9990	5390	7690	7649.35	7.25	-938	7910	7800	7690	7580	7470	7745	7525	164	2300	500	5530	10	1	32365678	2473	19.20	2.65	12	0.01	398.00	2879.00	9390	20250218	-18.64	5290	20240805	44.42	9390	-18.64	20250218	7340	4.09	20250203	9390	-18.64	20250218	5290	44.42	20240805	1.94	N	179290	500	163 억	2345439	N	N	18	N	N
74	20250317	160911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	-10	5	-0.13	945969080	123907	136.67	7770	7800	7580	10010	5390	7700	7633.90	7.32	-22012	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2489	19.32	2.67	12	0.38	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.96	N	179290	500	163 억	2368831	N	N	18	N	N
75	20250317	150910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7660	-40	5	-0.52	878999190	115181	127.04	7770	7800	7580	10010	5390	7700	7630.84	7.32	-19278	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2479	19.25	2.66	12	0.36	398.00	2879.00	9390	20250218	-18.42	5290	20240805	44.80	9390	-18.42	20250218	7340	4.36	20250203	9390	-18.42	20250218	5290	44.80	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
76	20250317	140912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7610	-90	5	-1.17	792991310	103937	114.64	7770	7800	7580	10010	5390	7700	7628.83	7.32	-20570	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2463	19.12	2.64	12	0.32	398.00	2879.00	9390	20250218	-18.96	5290	20240805	43.86	9390	-18.96	20250218	7340	3.68	20250203	9390	-18.96	20250218	5290	43.86	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
77	20250317	130911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7620	-80	5	-1.04	619227715	81085	89.44	7770	7800	7590	10010	5390	7700	7635.96	7.32	-22254	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2466	19.15	2.65	12	0.25	398.00	2879.00	9390	20250218	-18.85	5290	20240805	44.05	9390	-18.85	20250218	7340	3.81	20250203	9390	-18.85	20250218	5290	44.05	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
78	20250317	120911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7620	-80	5	-1.04	560010090	73314	80.86	7770	7800	7590	10010	5390	7700	7637.64	7.32	-22090	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2466	19.15	2.65	12	0.23	398.00	2879.00	9390	20250218	-18.85	5290	20240805	44.05	9390	-18.85	20250218	7340	3.81	20250203	9390	-18.85	20250218	5290	44.05	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
79	20250317	110910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	-50	5	-0.65	438395490	57354	63.26	7770	7800	7590	10010	5390	7700	7642.65	7.32	-13890	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2476	19.22	2.66	12	0.18	398.00	2879.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7340	4.22	20250203	9390	-18.53	20250218	5290	44.61	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
80	20250317	100910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7640	-60	5	-0.78	374893600	49047	54.10	7770	7800	7590	10010	5390	7700	7642.35	7.32	-11330	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2473	19.20	2.65	12	0.15	398.00	2879.00	9390	20250218	-18.64	5290	20240805	44.42	9390	-18.64	20250218	7340	4.09	20250203	9390	-18.64	20250218	5290	44.42	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
81	20250317	090912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	-10	5	-0.13	121195085	15758	17.38	7770	7800	7610	10010	5390	7700	7690.39	7.32	-5047	7880	7790	7690	7600	7500	7835	7645	164	2310	500	5540	10	1	32365678	2489	19.32	2.67	12	0.05	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.96	N	179290	500	163 억	2368831	N	N	10	N	N
82	20250314	160907	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7700	30	2	0.39	693768365	90648	49.89	7670	7780	7590	9970	5370	7670	7653.42	7.26	16955	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2492	19.35	2.67	12	0.28	398.00	2879.00	9390	20250218	-18.00	5290	20240805	45.56	9390	-18.00	20250218	7340	4.90	20250203	9390	-18.00	20250218	5290	45.56	20240805	1.98	N	179290	500	163 억	2350802	N	N	10	N	N
83	20250314	150913	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7680	10	2	0.13	634686705	82944	45.65	7670	7780	7590	9970	5370	7670	7651.99	7.26	16434	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2486	19.30	2.67	12	0.26	398.00	2879.00	9390	20250218	-18.21	5290	20240805	45.18	9390	-18.21	20250218	7340	4.63	20250203	9390	-18.21	20250218	5290	45.18	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
84	20250314	140907	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	40	2	0.52	562834195	73588	40.50	7670	7780	7590	9970	5370	7670	7648.45	7.26	17098	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2495	19.37	2.68	12	0.23	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
85	20250314	130907	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7720	50	2	0.65	510954310	66856	36.79	7670	7780	7590	9970	5370	7670	7642.61	7.26	14272	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2499	19.40	2.68	12	0.21	398.00	2879.00	9390	20250218	-17.78	5290	20240805	45.94	9390	-17.78	20250218	7340	5.18	20250203	9390	-17.78	20250218	5290	45.94	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
86	20250314	120910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7730	60	2	0.78	484918010	63486	34.94	7670	7780	7590	9970	5370	7670	7638.19	7.26	14844	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2502	19.42	2.68	12	0.20	398.00	2879.00	9390	20250218	-17.68	5290	20240805	46.12	9390	-17.68	20250218	7340	5.31	20250203	9390	-17.68	20250218	5290	46.12	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
87	20250314	110909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	20	2	0.26	431945570	56608	31.15	7670	7780	7590	9970	5370	7670	7630.47	7.26	13660	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2489	19.32	2.67	12	0.17	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
88	20250314	100908	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7690	20	2	0.26	274506570	35981	19.80	7670	7780	7590	9970	5370	7670	7629.21	7.26	4987	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2489	19.32	2.67	12	0.11	398.00	2879.00	9390	20250218	-18.10	5290	20240805	45.37	9390	-18.10	20250218	7340	4.77	20250203	9390	-18.10	20250218	5290	45.37	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
89	20250314	090912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7600	-70	5	-0.91	136161755	17895	9.85	7670	7680	7590	9970	5370	7670	7608.93	7.26	8814	8090	7880	7740	7530	7390	7810	7460	164	2300	500	5520	10	1	32365678	2460	19.10	2.64	12	0.06	398.00	2879.00	9390	20250218	-19.06	5290	20240805	43.67	9390	-19.06	20250218	7340	3.54	20250203	9390	-19.06	20250218	5290	43.67	20240805	1.98	N	179290	500	163 억	2350802	N	N	0	N	N
90	20250313	160902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7670	-180	5	-2.29	1405272750	181696	183.68	7930	7950	7600	10200	5500	7850	7734.20	7.25	-7156	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2482	19.27	2.66	12	0.56	398.00	2879.00	9390	20250218	-18.32	5290	20240805	44.99	9390	-18.32	20250218	7340	4.50	20250203	9390	-18.32	20250218	5290	44.99	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
91	20250313	150903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7640	-210	5	-2.68	1215640840	156864	158.58	7930	7950	7630	10200	5500	7850	7749.65	7.25	-1372	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2473	19.20	2.65	12	0.48	398.00	2879.00	9390	20250218	-18.64	5290	20240805	44.42	9390	-18.64	20250218	7340	4.09	20250203	9390	-18.64	20250218	5290	44.42	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
92	20250313	140902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7660	-190	5	-2.42	1116173950	143863	145.43	7930	7950	7630	10200	5500	7850	7758.59	7.25	-2980	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2479	19.25	2.66	12	0.44	398.00	2879.00	9390	20250218	-18.42	5290	20240805	44.80	9390	-18.42	20250218	7340	4.36	20250203	9390	-18.42	20250218	5290	44.80	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
93	20250313	130903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-140	5	-1.78	786026230	100807	101.91	7930	7950	7690	10200	5500	7850	7797.34	7.25	-4905	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2495	19.37	2.68	12	0.31	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
94	20250313	120902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7790	-60	5	-0.76	622460020	79614	80.48	7930	7950	7750	10200	5500	7850	7818.47	7.25	-323	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2521	19.57	2.71	12	0.25	398.00	2879.00	9390	20250218	-17.04	5290	20240805	47.26	9390	-17.04	20250218	7340	6.13	20250203	9390	-17.04	20250218	5290	47.26	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
95	20250313	110903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7780	-70	5	-0.89	506485950	64676	65.38	7930	7950	7770	10200	5500	7850	7831.13	7.25	2098	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2518	19.55	2.70	12	0.20	398.00	2879.00	9390	20250218	-17.15	5290	20240805	47.07	9390	-17.15	20250218	7340	5.99	20250203	9390	-17.15	20250218	5290	47.07	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
96	20250313	100902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7800	-50	5	-0.64	370056640	47159	47.67	7930	7950	7790	10200	5500	7850	7847.00	7.25	5725	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2525	19.60	2.71	12	0.15	398.00	2879.00	9390	20250218	-16.93	5290	20240805	47.45	9390	-16.93	20250218	7340	6.27	20250203	9390	-16.93	20250218	5290	47.45	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
97	20250313	090905	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7900	50	2	0.64	6216750	788	0.80	7930	7930	7860	10200	5500	7850	7889.28	7.25	-731	8083	7966	7883	7766	7683	7925	7725	164	2350	500	5650	10	1	32365678	2557	19.85	2.74	12	0.00	398.00	2879.00	9390	20250218	-15.87	5290	20240805	49.34	9390	-15.87	20250218	7340	7.63	20250203	9390	-15.87	20250218	5290	49.34	20240805	1.97	N	179290	500	163 억	2347485	N	N	14	N	N
98	20250312	160857	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7850	-20	5	-0.25	779529905	98779	68.55	7880	8000	7800	10230	5510	7870	7891.74	7.33	-22112	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2541	19.72	2.73	12	0.31	398.00	2879.00	9390	20250218	-16.40	5290	20240805	48.39	9390	-16.40	20250218	7340	6.95	20250203	9390	-16.40	20250218	5290	48.39	20240805	2.06	N	179290	500	163 억	2373465	N	N	14	N	N
99	20250312	150859	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7880	10	2	0.13	733798305	92954	64.51	7880	8000	7800	10230	5510	7870	7894.21	7.33	-20208	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2550	19.80	2.74	12	0.29	398.00	2879.00	9390	20250218	-16.08	5290	20240805	48.96	9390	-16.08	20250218	7340	7.36	20250203	9390	-16.08	20250218	5290	48.96	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
100	20250312	140856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7870	0	3	0.00	604718285	76537	53.11	7880	8000	7800	10230	5510	7870	7900.99	7.33	-15358	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2547	19.77	2.73	12	0.24	398.00	2879.00	9390	20250218	-16.19	5290	20240805	48.77	9390	-16.19	20250218	7340	7.22	20250203	9390	-16.19	20250218	5290	48.77	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
101	20250312	130857	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7890	20	2	0.25	560630625	70935	49.23	7880	8000	7800	10230	5510	7870	7903.44	7.33	-14805	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2554	19.82	2.74	12	0.22	398.00	2879.00	9390	20250218	-15.97	5290	20240805	49.15	9390	-15.97	20250218	7340	7.49	20250203	9390	-15.97	20250218	5290	49.15	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
102	20250312	120859	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7910	40	2	0.51	489798255	61948	42.99	7880	8000	7800	10230	5510	7870	7906.60	7.33	-12640	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2560	19.87	2.75	12	0.19	398.00	2879.00	9390	20250218	-15.76	5290	20240805	49.53	9390	-15.76	20250218	7340	7.77	20250203	9390	-15.76	20250218	5290	49.53	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
103	20250312	110853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7920	50	2	0.64	475595945	60152	41.74	7880	8000	7800	10230	5510	7870	7906.57	7.33	-11989	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2563	19.90	2.75	12	0.19	398.00	2879.00	9390	20250218	-15.65	5290	20240805	49.72	9390	-15.65	20250218	7340	7.90	20250203	9390	-15.65	20250218	5290	49.72	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
104	20250312	100854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7910	40	2	0.51	366126590	46271	32.11	7880	8000	7800	10230	5510	7870	7912.66	7.33	-14971	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2560	19.87	2.75	12	0.14	398.00	2879.00	9390	20250218	-15.76	5290	20240805	49.53	9390	-15.76	20250218	7340	7.77	20250203	9390	-15.76	20250218	5290	49.53	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
105	20250312	090901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7860	-10	5	-0.13	185145820	23360	16.21	7880	8000	7800	10230	5510	7870	7925.76	7.33	-9030	8090	7980	7770	7660	7450	8035	7715	164	2360	500	5660	10	1	32365678	2544	19.75	2.73	12	0.07	398.00	2879.00	9390	20250218	-16.29	5290	20240805	48.58	9390	-16.29	20250218	7340	7.08	20250203	9390	-16.29	20250218	5290	48.58	20240805	2.06	N	179290	500	163 억	2373465	N	N	58	N	N
106	20250311	160849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7870	100	2	1.29	1112931930	144076	45.51	7630	7880	7560	10100	5440	7770	7724.47	7.39	-18657	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2547	19.77	2.73	12	0.45	398.00	2879.00	9390	20250218	-16.19	5290	20240805	48.77	9390	-16.19	20250218	7340	7.22	20250203	9390	-16.19	20250218	5290	48.77	20240805	2.01	N	179290	500	163 억	2392212	N	N	58	N	N
107	20250311	150853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7770	0	3	0.00	1073370770	139017	43.92	7630	7880	7560	10100	5440	7770	7721.15	7.39	-18214	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2515	19.52	2.70	12	0.43	398.00	2879.00	9390	20250218	-17.25	5290	20240805	46.88	9390	-17.25	20250218	7340	5.86	20250203	9390	-17.25	20250218	5290	46.88	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
108	20250311	140855	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7810	40	2	0.51	870743960	113110	35.73	7630	7870	7560	10100	5440	7770	7698.20	7.39	-11977	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2528	19.62	2.71	12	0.35	398.00	2879.00	9390	20250218	-16.83	5290	20240805	47.64	9390	-16.83	20250218	7340	6.40	20250203	9390	-16.83	20250218	5290	47.64	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
109	20250311	130853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	50	2	0.64	827310160	107556	33.98	7630	7870	7560	10100	5440	7770	7691.90	7.39	-10492	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2531	19.65	2.72	12	0.33	398.00	2879.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7340	6.54	20250203	9390	-16.72	20250218	5290	47.83	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
110	20250311	120851	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7850	80	2	1.03	770527490	100298	31.68	7630	7870	7560	10100	5440	7770	7682.38	7.39	-10500	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2541	19.72	2.73	12	0.31	398.00	2879.00	9390	20250218	-16.40	5290	20240805	48.39	9390	-16.40	20250218	7340	6.95	20250203	9390	-16.40	20250218	5290	48.39	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
111	20250311	110852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7770	0	3	0.00	646513275	84467	26.68	7630	7820	7560	10100	5440	7770	7654.03	7.39	-11085	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2515	19.52	2.70	12	0.26	398.00	2879.00	9390	20250218	-17.25	5290	20240805	46.88	9390	-17.25	20250218	7340	5.86	20250203	9390	-17.25	20250218	5290	46.88	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
112	20250311	100853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7650	-120	5	-1.54	366313990	47973	15.15	7630	7810	7560	10100	5440	7770	7635.84	7.39	-11150	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2476	19.22	2.66	12	0.15	398.00	2879.00	9390	20250218	-18.53	5290	20240805	44.61	9390	-18.53	20250218	7340	4.22	20250203	9390	-18.53	20250218	5290	44.61	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
113	20250311	090854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7600	-170	5	-2.19	112985100	14848	4.69	7630	7700	7580	10100	5440	7770	7609.45	7.39	-1182	8190	7980	7790	7580	7390	7885	7485	164	2330	500	5590	10	1	32365678	2460	19.10	2.64	12	0.05	398.00	2879.00	9390	20250218	-19.06	5290	20240805	43.67	9390	-19.06	20250218	7340	3.54	20250203	9390	-19.06	20250218	5290	43.67	20240805	2.01	N	179290	500	163 억	2392212	N	N	0	N	N
114	20250310	160845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7770	-10	5	-0.13	2451657330	316350	120.90	7840	8000	7600	10110	5450	7780	7749.83	7.35	71002	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2515	19.52	2.70	12	0.98	398.00	2879.00	9390	20250218	-17.25	5290	20240805	46.88	9390	-17.25	20250218	7340	5.86	20250203	9390	-17.25	20250218	5290	46.88	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
115	20250310	150851	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7770	-10	5	-0.13	2320857860	299544	114.47	7840	8000	7600	10110	5450	7780	7747.97	7.35	79666	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2515	19.52	2.70	12	0.93	398.00	2879.00	9390	20250218	-17.25	5290	20240805	46.88	9390	-17.25	20250218	7340	5.86	20250203	9390	-17.25	20250218	5290	46.88	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
116	20250310	140850	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7720	-60	5	-0.77	1713054120	220547	84.28	7840	8000	7600	10110	5450	7780	7767.30	7.35	46631	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2499	19.40	2.68	12	0.68	398.00	2879.00	9390	20250218	-17.78	5290	20240805	45.94	9390	-17.78	20250218	7340	5.18	20250203	9390	-17.78	20250218	5290	45.94	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
117	20250310	130849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7740	-40	5	-0.51	1491951490	191984	73.37	7840	8000	7600	10110	5450	7780	7771.23	7.35	43790	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2505	19.45	2.69	12	0.59	398.00	2879.00	9390	20250218	-17.57	5290	20240805	46.31	9390	-17.57	20250218	7340	5.45	20250203	9390	-17.57	20250218	5290	46.31	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
118	20250310	120846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7800	20	2	0.26	1319259720	169754	64.87	7840	8000	7600	10110	5450	7780	7771.60	7.35	35330	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2525	19.60	2.71	12	0.52	398.00	2879.00	9390	20250218	-16.93	5290	20240805	47.45	9390	-16.93	20250218	7340	6.27	20250203	9390	-16.93	20250218	5290	47.45	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
119	20250310	110846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	40	2	0.51	1252963100	161253	61.62	7840	8000	7600	10110	5450	7780	7770.17	7.35	31189	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2531	19.65	2.72	12	0.50	398.00	2879.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7340	6.54	20250203	9390	-16.72	20250218	5290	47.83	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
120	20250310	100846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	1061710450	136625	52.21	7840	8000	7600	10110	5450	7780	7770.98	7.35	29547	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2495	19.37	2.68	12	0.42	398.00	2879.00	9390	20250218	-17.89	5290	20240805	45.75	9390	-17.89	20250218	7340	5.04	20250203	9390	-17.89	20250218	5290	45.75	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
121	20250310	090848	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7890	110	2	1.41	281005040	35504	13.57	7840	8000	7790	10110	5450	7780	7914.74	7.35	-6275	8480	8130	7950	7600	7420	8040	7510	164	2330	500	5600	10	1	32365678	2554	19.82	2.74	12	0.11	398.00	2879.00	9390	20250218	-15.97	5290	20240805	49.15	9390	-15.97	20250218	7340	7.49	20250203	9390	-15.97	20250218	5290	49.15	20240805	2.00	N	179290	500	163 억	2379833	N	N	16	N	N
122	20250307	160844	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7780	-350	5	-4.31	2063295450	260950	116.94	8100	8300	7770	10560	5700	8130	7907.59	7.40	-16232	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2518	19.55	2.70	12	0.81	398.00	2879.00	9390	20250218	-17.15	5290	20240805	47.07	9390	-17.15	20250218	7340	5.99	20250203	9390	-17.15	20250218	5290	47.07	20240805	1.97	N	179290	500	163 억	2396355	N	N	16	N	N
123	20250307	150849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7790	-340	5	-4.18	1939438980	245063	109.82	8100	8300	7770	10560	5700	8130	7914.04	7.40	-13597	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2521	19.57	2.71	12	0.76	398.00	2879.00	9390	20250218	-17.04	5290	20240805	47.26	9390	-17.04	20250218	7340	6.13	20250203	9390	-17.04	20250218	5290	47.26	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
124	20250307	140846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7820	-310	5	-3.81	1335363250	167939	75.26	8100	8300	7810	10560	5700	8130	7951.48	7.40	-29915	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2531	19.65	2.72	12	0.52	398.00	2879.00	9390	20250218	-16.72	5290	20240805	47.83	9390	-16.72	20250218	7340	6.54	20250203	9390	-16.72	20250218	5290	47.83	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
125	20250307	130848	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7940	-190	5	-2.34	807308510	100671	45.12	8100	8300	7920	10560	5700	8130	8019.28	7.40	-36016	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2570	19.95	2.76	12	0.31	398.00	2879.00	9390	20250218	-15.44	5290	20240805	50.09	9390	-15.44	20250218	7340	8.17	20250203	9390	-15.44	20250218	5290	50.09	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
126	20250307	120847	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	7970	-160	5	-1.97	626131470	77867	34.90	8100	8300	7950	10560	5700	8130	8041.04	7.40	-35679	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2580	20.03	2.77	12	0.24	398.00	2879.00	9390	20250218	-15.12	5290	20240805	50.66	9390	-15.12	20250218	7340	8.58	20250203	9390	-15.12	20250218	5290	50.66	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
127	20250307	110846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8010	-120	5	-1.48	446523780	55390	24.82	8100	8300	7980	10560	5700	8130	8061.45	7.40	-21698	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2592	20.13	2.78	12	0.17	398.00	2879.00	9390	20250218	-14.70	5290	20240805	51.42	9390	-14.70	20250218	7340	9.13	20250203	9390	-14.70	20250218	5290	51.42	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
128	20250307	100843	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8090	-40	5	-0.49	304749370	37707	16.90	8100	8300	8020	10560	5700	8130	8082.04	7.40	-25009	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2618	20.33	2.81	12	0.12	398.00	2879.00	9390	20250218	-13.84	5290	20240805	52.93	9390	-13.84	20250218	7340	10.22	20250203	9390	-13.84	20250218	5290	52.93	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
129	20250307	090849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8030	-100	5	-1.23	154079590	19042	8.53	8100	8300	8030	10560	5700	8130	8091.57	7.40	-13172	8390	8260	8110	7980	7830	8325	8045	164	2430	500	5850	10	1	32365678	2599	20.18	2.79	12	0.06	398.00	2879.00	9390	20250218	-14.48	5290	20240805	51.80	9390	-14.48	20250218	7340	9.40	20250203	9390	-14.48	20250218	5290	51.80	20240805	1.97	N	179290	500	163 억	2396355	N	N	242	N	N
130	20250306	160842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8130	110	2	1.37	1792113590	223098	78.47	8120	8240	7960	10420	5620	8020	8032.84	7.33	23406	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2631	20.43	2.82	12	0.69	398.00	2879.00	9390	20250218	-13.42	5290	20240805	53.69	9390	-13.42	20250218	7340	10.76	20250203	9390	-13.42	20250218	5290	53.69	20240805	1.94	N	179290	500	163 억	2372117	N	N	242	N	N
131	20250306	150841	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8030	10	2	0.12	1690377500	210528	74.05	8120	8240	7960	10420	5620	8020	8029.23	7.33	27238	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2599	20.18	2.79	12	0.65	398.00	2879.00	9390	20250218	-14.48	5290	20240805	51.80	9390	-14.48	20250218	7340	9.40	20250203	9390	-14.48	20250218	5290	51.80	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
132	20250306	140840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8030	10	2	0.12	1383806890	172252	60.58	8120	8240	7960	10420	5620	8020	8033.62	7.33	24754	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2599	20.18	2.79	12	0.53	398.00	2879.00	9390	20250218	-14.48	5290	20240805	51.80	9390	-14.48	20250218	7340	9.40	20250203	9390	-14.48	20250218	5290	51.80	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
133	20250306	130841	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8010	-10	5	-0.12	1254636100	156114	54.91	8120	8240	7960	10420	5620	8020	8036.67	7.33	30532	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2592	20.13	2.78	12	0.48	398.00	2879.00	9390	20250218	-14.70	5290	20240805	51.42	9390	-14.70	20250218	7340	9.13	20250203	9390	-14.70	20250218	5290	51.42	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
134	20250306	120840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8070	50	2	0.62	1127408340	140267	49.33	8120	8240	7960	10420	5620	8020	8037.59	7.33	28018	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2612	20.28	2.80	12	0.43	398.00	2879.00	9390	20250218	-14.06	5290	20240805	52.55	9390	-14.06	20250218	7340	9.95	20250203	9390	-14.06	20250218	5290	52.55	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
135	20250306	110837	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8080	60	2	0.75	1033342855	128642	45.25	8120	8240	7960	10420	5620	8020	8032.70	7.33	24739	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2615	20.30	2.81	12	0.40	398.00	2879.00	9390	20250218	-13.95	5290	20240805	52.74	9390	-13.95	20250218	7340	10.08	20250203	9390	-13.95	20250218	5290	52.74	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
136	20250306	100839	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8040	20	2	0.25	696769585	86685	30.49	8120	8240	7960	10420	5620	8020	8037.95	7.33	8600	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2602	20.20	2.79	12	0.27	398.00	2879.00	9390	20250218	-14.38	5290	20240805	51.98	9390	-14.38	20250218	7340	9.54	20250203	9390	-14.38	20250218	5290	51.98	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
137	20250306	090842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8010	-10	5	-0.12	219037360	27026	9.51	8120	8240	7990	10420	5620	8020	8104.69	7.33	-2768	8813	8416	8203	7806	7593	8310	7700	164	2400	500	5770	10	1	32365678	2592	20.13	2.78	12	0.08	398.00	2879.00	9390	20250218	-14.70	5290	20240805	51.42	9390	-14.70	20250218	7340	9.13	20250203	9390	-14.70	20250218	5290	51.42	20240805	1.94	N	179290	500	163 억	2372117	N	N	7	N	N
138	20250305	160831	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8020	-310	5	-3.72	2320888385	283765	82.70	8440	8600	7990	10820	5840	8330	8179.39	7.32	5570	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2596	20.15	2.79	12	0.88	398.00	2879.00	9390	20250218	-14.59	5290	20240805	51.61	9390	-14.59	20250218	7340	9.26	20250203	9390	-14.59	20250218	5290	51.61	20240805	1.95	N	179290	500	163 억	2369929	N	N	7	N	N
139	20250305	150834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8110	-220	5	-2.64	2008214025	244827	71.35	8440	8600	8060	10820	5840	8330	8202.58	7.32	6328	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2625	20.38	2.82	12	0.76	398.00	2879.00	9390	20250218	-13.63	5290	20240805	53.31	9390	-13.63	20250218	7340	10.49	20250203	9390	-13.63	20250218	5290	53.31	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
140	20250305	140833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8100	-230	5	-2.76	1635580715	198749	57.92	8440	8600	8080	10820	5840	8330	8229.38	7.32	5811	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2622	20.35	2.81	12	0.61	398.00	2879.00	9390	20250218	-13.74	5290	20240805	53.12	9390	-13.74	20250218	7340	10.35	20250203	9390	-13.74	20250218	5290	53.12	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
141	20250305	130829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8170	-160	5	-1.92	1355935220	164288	47.88	8440	8600	8100	10820	5840	8330	8253.40	7.32	5743	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2644	20.53	2.84	12	0.51	398.00	2879.00	9390	20250218	-12.99	5290	20240805	54.44	9390	-12.99	20250218	7340	11.31	20250203	9390	-12.99	20250218	5290	54.44	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
142	20250305	120832	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8130	-200	5	-2.40	1239205500	149982	43.71	8440	8600	8100	10820	5840	8330	8262.36	7.32	8844	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2631	20.43	2.82	12	0.46	398.00	2879.00	9390	20250218	-13.42	5290	20240805	53.69	9390	-13.42	20250218	7340	10.76	20250203	9390	-13.42	20250218	5290	53.69	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
143	20250305	110827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8160	-170	5	-2.04	989271940	119242	34.75	8440	8600	8100	10820	5840	8330	8296.34	7.32	-934	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2641	20.50	2.83	12	0.37	398.00	2879.00	9390	20250218	-13.10	5290	20240805	54.25	9390	-13.10	20250218	7340	11.17	20250203	9390	-13.10	20250218	5290	54.25	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
144	20250305	100832	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8275	-55	5	-0.66	661805205	79179	23.08	8440	8600	8200	10820	5840	8330	8358.34	7.32	-1012	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2678	20.79	2.87	12	0.24	398.00	2879.00	9390	20250218	-11.87	5290	20240805	56.43	9390	-11.87	20250218	7340	12.74	20250203	9390	-11.87	20250218	5290	56.43	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
145	20250305	090830	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8290	-40	5	-0.48	124159790	14867	4.33	8440	8440	8280	10820	5840	8330	8351.37	7.32	2141	8963	8646	8363	8046	7763	8505	7905	164	2490	500	5990	10	1	32365678	2683	20.83	2.88	12	0.05	398.00	2879.00	9390	20250218	-11.71	5290	20240805	56.71	9390	-11.71	20250218	7340	12.94	20250203	9390	-11.71	20250218	5290	56.71	20240805	1.95	N	179290	500	163 억	2369929	N	N	2	N	N
146	20250304	160822	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8330	-320	5	-3.70	2823683430	343023	372.73	8600	8680	8080	11240	6060	8650	8231.76	7.18	49111	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2696	20.93	2.89	12	1.06	398.00	2879.00	9390	20250218	-11.29	5290	20240805	57.47	9390	-11.29	20250218	7340	13.49	20250203	9390	-11.29	20250218	5290	57.47	20240805	1.97	N	179290	500	163 억	2322525	N	N	2	N	N
147	20250304	150818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8280	-370	5	-4.28	2666289020	324075	352.14	8600	8680	8080	11240	6060	8650	8227.38	7.18	55171	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2680	20.80	2.88	12	1.00	398.00	2879.00	9390	20250218	-11.82	5290	20240805	56.52	9390	-11.82	20250218	7340	12.81	20250203	9390	-11.82	20250218	5290	56.52	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
148	20250304	140823	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8140	-510	5	-5.90	2145368150	260211	282.75	8600	8680	8080	11240	6060	8650	8244.73	7.18	41103	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2635	20.45	2.83	12	0.80	398.00	2879.00	9390	20250218	-13.31	5290	20240805	53.88	9390	-13.31	20250218	7340	10.90	20250203	9390	-13.31	20250218	5290	53.88	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
149	20250304	130820	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8190	-460	5	-5.32	1440086050	173250	188.25	8600	8680	8135	11240	6060	8650	8312.18	7.18	10187	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2651	20.58	2.84	12	0.54	398.00	2879.00	9390	20250218	-12.78	5290	20240805	54.82	9390	-12.78	20250218	7340	11.58	20250203	9390	-12.78	20250218	5290	54.82	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
150	20250304	120818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8270	-380	5	-4.39	1101130470	131968	143.40	8600	8680	8230	11240	6060	8650	8343.92	7.18	-678	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2677	20.78	2.87	12	0.41	398.00	2879.00	9390	20250218	-11.93	5290	20240805	56.33	9390	-11.93	20250218	7340	12.67	20250203	9390	-11.93	20250218	5290	56.33	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
151	20250304	110821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8300	-350	5	-4.05	817752340	97721	106.18	8600	8680	8270	11240	6060	8650	8368.24	7.18	-7478	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2686	20.85	2.88	12	0.30	398.00	2879.00	9390	20250218	-11.61	5290	20240805	56.90	9390	-11.61	20250218	7340	13.08	20250203	9390	-11.61	20250218	5290	56.90	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
152	20250304	100816	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8320	-330	5	-3.82	524908510	62603	68.02	8600	8680	8270	11240	6060	8650	8384.72	7.18	-6517	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2693	20.90	2.89	12	0.19	398.00	2879.00	9390	20250218	-11.40	5290	20240805	57.28	9390	-11.40	20250218	7340	13.35	20250203	9390	-11.40	20250218	5290	57.28	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N
153	20250304	090814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	8440	-210	5	-2.43	109822410	12951	14.07	8600	8640	8390	11240	6060	8650	8479.84	7.18	-3441	8850	8750	8650	8550	8450	8700	8500	164	2590	500	6220	10	1	32365678	2732	21.21	2.93	12	0.04	398.00	2879.00	9390	20250218	-10.12	5290	20240805	59.55	9390	-10.12	20250218	7340	14.99	20250203	9390	-10.12	20250218	5290	59.55	20240805	1.97	N	179290	500	163 억	2322525	N	N	1332	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History