KissMeData/348350/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	161227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6860	-160	5	-2.28	220966795	32338	277.77	6950	7000	6610	9120	4920	7020	6833.01	0.44	-2179	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	699	9.88	0.56	12	0.32	694.00	12235.00	12480	20240508	-45.03	6200	20241202	10.65	8900	-22.92	20250107	6610	3.78	20250328	12480	-45.03	20240508	6200	10.65	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
3	20250328	151231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	-180	5	-2.56	208962565	30585	262.71	6950	7000	6610	9120	4920	7020	6832.19	0.44	-1711	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	697	9.86	0.56	12	0.30	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
4	20250328	141235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-170	5	-2.42	180818925	26461	227.29	6950	7000	6610	9120	4920	7020	6833.41	0.44	85	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	698	9.87	0.56	12	0.26	694.00	12235.00	12480	20240508	-45.11	6200	20241202	10.48	8900	-23.03	20250107	6610	3.63	20250328	12480	-45.11	20240508	6200	10.48	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
5	20250328	131229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6830	-190	5	-2.71	171429945	25088	215.50	6950	7000	6610	9120	4920	7020	6833.15	0.44	10	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	696	9.84	0.56	12	0.25	694.00	12235.00	12480	20240508	-45.27	6200	20241202	10.16	8900	-23.26	20250107	6610	3.33	20250328	12480	-45.27	20240508	6200	10.16	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
6	20250328	121229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	-180	5	-2.56	152052585	22259	191.20	6950	7000	6610	9120	4920	7020	6831.06	0.44	155	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	697	9.86	0.56	12	0.22	694.00	12235.00	12480	20240508	-45.19	6200	20241202	10.32	8900	-23.15	20250107	6610	3.48	20250328	12480	-45.19	20240508	6200	10.32	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
7	20250328	111225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	-200	5	-2.85	148595820	21753	186.85	6950	7000	6610	9120	4920	7020	6831.05	0.44	116	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	695	9.83	0.56	12	0.21	694.00	12235.00	12480	20240508	-45.35	6200	20241202	10.00	8900	-23.37	20250107	6610	3.18	20250328	12480	-45.35	20240508	6200	10.00	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
8	20250328	101235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6860	-160	5	-2.28	115585570	16908	145.23	6950	7000	6610	9120	4920	7020	6836.15	0.44	-2108	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	699	9.88	0.56	12	0.17	694.00	12235.00	12480	20240508	-45.03	6200	20241202	10.65	8900	-22.92	20250107	6610	3.78	20250328	12480	-45.03	20240508	6200	10.65	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
9	20250328	091242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	-140	5	-1.99	39656410	5799	49.81	6950	7000	6610	9120	4920	7020	6838.49	0.44	-1717	7300	7160	7080	6940	6860	7120	6900	51	2100	500	4210	10	1	10183600	701	9.91	0.56	12	0.06	694.00	12235.00	12480	20240508	-44.87	6200	20241202	10.97	8900	-22.70	20250107	6610	4.08	20250328	12480	-44.87	20240508	6200	10.97	20241202	1.11	N	348350	500	50 억	45078	N	N	N	N
10	20250327	162545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	-150	5	-2.09	82088110	11619	101.15	7160	7220	7000	9320	5020	7170	7065.04	0.45	-1232	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	715	10.12	0.57	12	0.11	694.00	12235.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6650	5.56	20250102	12480	-43.75	20240508	6200	13.23	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
11	20250327	151230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	-130	5	-1.81	75208340	10639	92.62	7160	7220	7000	9320	5020	7170	7069.12	0.45	-1067	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	717	10.14	0.58	12	0.10	694.00	12235.00	12480	20240508	-43.59	6200	20241202	13.55	8900	-20.90	20250107	6650	5.86	20250102	12480	-43.59	20240508	6200	13.55	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
12	20250327	141232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7060	-110	5	-1.53	43280750	6095	53.06	7160	7220	7050	9320	5020	7170	7101.03	0.45	-2448	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	719	10.17	0.58	12	0.06	694.00	12235.00	12480	20240508	-43.43	6200	20241202	13.87	8900	-20.67	20250107	6650	6.17	20250102	12480	-43.43	20240508	6200	13.87	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
13	20250327	131225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	-70	5	-0.98	38298280	5390	46.92	7160	7220	7050	9320	5020	7170	7105.43	0.45	-1880	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	723	10.23	0.58	12	0.05	694.00	12235.00	12480	20240508	-43.11	6200	20241202	14.52	8900	-20.22	20250107	6650	6.77	20250102	12480	-43.11	20240508	6200	14.52	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
14	20250327	121236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	-80	5	-1.12	29482890	4145	36.08	7160	7220	7050	9320	5020	7170	7112.88	0.45	-1340	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	722	10.22	0.58	12	0.04	694.00	12235.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
15	20250327	111230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7120	-50	5	-0.70	23109480	3244	28.24	7160	7220	7060	9320	5020	7170	7123.76	0.45	-883	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	725	10.26	0.58	12	0.03	694.00	12235.00	12480	20240508	-42.95	6200	20241202	14.84	8900	-20.00	20250107	6650	7.07	20250102	12480	-42.95	20240508	6200	14.84	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
16	20250327	101225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7120	-50	5	-0.70	14335990	2007	17.47	7160	7220	7060	9320	5020	7170	7142.99	0.45	-438	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	725	10.26	0.58	12	0.02	694.00	12235.00	12480	20240508	-42.95	6200	20241202	14.84	8900	-20.00	20250107	6650	7.07	20250102	12480	-42.95	20240508	6200	14.84	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
17	20250327	091229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	-90	5	-1.26	1952930	275	2.39	7160	7220	7060	9320	5020	7170	7101.56	0.45	-171	7263	7216	7173	7126	7083	7215	7125	51	2150	500	4300	10	1	10183600	721	10.20	0.58	12	0.00	694.00	12235.00	12480	20240508	-43.27	6200	20241202	14.19	8900	-20.45	20250107	6650	6.47	20250102	12480	-43.27	20240508	6200	14.19	20241202	1.11	N	348350	500	50 억	46310	N	N	N	N
18	20250326	161216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	0	3	0.00	82300420	11487	156.29	7170	7220	7130	9320	5020	7170	7164.66	0.45	732	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	730	10.33	0.59	12	0.11	694.00	12235.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
19	20250326	151217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	10	2	0.14	79703760	11124	151.35	7170	7220	7130	9320	5020	7170	7165.03	0.45	972	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	731	10.35	0.59	12	0.11	694.00	12235.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
20	20250326	141215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	10	2	0.14	49800040	6941	94.44	7170	7220	7150	9320	5020	7170	7174.76	0.45	1456	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	731	10.35	0.59	12	0.07	694.00	12235.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
21	20250326	131219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	30	2	0.42	27074920	3766	51.24	7170	7220	7170	9320	5020	7170	7189.30	0.45	1217	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	733	10.37	0.59	12	0.04	694.00	12235.00	12480	20240508	-42.31	6200	20241202	16.13	8900	-19.10	20250107	6650	8.27	20250102	12480	-42.31	20240508	6200	16.13	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
22	20250326	121224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	20	2	0.28	22050970	3067	41.73	7170	7220	7170	9320	5020	7170	7189.75	0.45	965	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	732	10.36	0.59	12	0.03	694.00	12235.00	12480	20240508	-42.39	6200	20241202	15.97	8900	-19.21	20250107	6650	8.12	20250102	12480	-42.39	20240508	6200	15.97	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
23	20250326	111220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	40	2	0.56	17686410	2460	33.47	7170	7220	7170	9320	5020	7170	7189.60	0.45	963	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	734	10.39	0.59	12	0.02	694.00	12235.00	12480	20240508	-42.23	6200	20241202	16.29	8900	-18.99	20250107	6650	8.42	20250102	12480	-42.23	20240508	6200	16.29	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
24	20250326	101219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	50	2	0.70	14875020	2070	28.16	7170	7220	7170	9320	5020	7170	7186.00	0.45	679	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	735	10.40	0.59	12	0.02	694.00	12235.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
25	20250326	091221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	50	2	0.70	158520	22	0.30	7170	7220	7170	9320	5020	7170	7205.45	0.45	-2	7356	7262	7216	7122	7076	7240	7100	51	2150	500	4300	10	1	10183600	735	10.40	0.59	12	0.00	694.00	12235.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.12	N	348350	500	50 억	45578	N	N	N	N
26	20250325	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	-100	5	-1.38	52893250	7327	117.03	7260	7310	7170	9450	5090	7270	7218.95	0.49	-4012	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	730	10.33	0.59	12	0.07	694.00	12235.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
27	20250325	151214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	-90	5	-1.24	49828480	6900	110.21	7260	7310	7180	9450	5090	7270	7221.52	0.49	-4013	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	731	10.35	0.59	12	0.07	694.00	12235.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
28	20250325	141210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	-70	5	-0.96	41164090	5697	90.99	7260	7310	7200	9450	5090	7270	7225.57	0.49	-3357	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	733	10.37	0.59	12	0.06	694.00	12235.00	12480	20240508	-42.31	6200	20241202	16.13	8900	-19.10	20250107	6650	8.27	20250102	12480	-42.31	20240508	6200	16.13	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
29	20250325	131302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-30	5	-0.41	24499930	3386	54.08	7260	7310	7200	9450	5090	7270	7235.66	0.49	-2120	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	737	10.43	0.59	12	0.03	694.00	12235.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
30	20250325	121211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	-40	5	-0.55	22576750	3120	49.83	7260	7310	7200	9450	5090	7270	7236.14	0.49	-2106	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	736	10.42	0.59	12	0.03	694.00	12235.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
31	20250325	111211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-20	5	-0.28	11074180	1529	24.42	7260	7310	7200	9450	5090	7270	7242.76	0.49	-887	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	738	10.45	0.59	12	0.02	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
32	20250325	101222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	10	2	0.14	7682140	1061	16.95	7260	7310	7200	9450	5090	7270	7240.47	0.49	-541	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	741	10.49	0.60	12	0.01	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
33	20250325	091222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	10	2	0.14	2396420	330	5.27	7260	7310	7220	9450	5090	7270	7261.88	0.49	-40	7390	7330	7250	7190	7110	7360	7220	51	2180	500	4360	10	1	10183600	741	10.49	0.60	12	0.00	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.12	N	348350	500	50 억	49516	N	N	N	N
34	20250324	161207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	20	2	0.28	45318640	6261	44.53	7250	7310	7170	9420	5080	7250	7238.24	0.47	1029	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	740	10.48	0.59	12	0.06	694.00	12235.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
35	20250324	151216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-10	5	-0.14	44201940	6107	43.44	7250	7310	7170	9420	5080	7250	7237.91	0.47	1030	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	737	10.43	0.59	12	0.06	694.00	12235.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
36	20250324	141218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-10	5	-0.14	39035510	5393	38.36	7250	7310	7170	9420	5080	7250	7238.18	0.47	1004	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	737	10.43	0.59	12	0.05	694.00	12235.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
37	20250324	131217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-10	5	-0.14	38593870	5332	37.92	7250	7310	7170	9420	5080	7250	7238.16	0.47	956	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	737	10.43	0.59	12	0.05	694.00	12235.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
38	20250324	121215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	40	2	0.55	22827300	3156	22.45	7250	7310	7170	9420	5080	7250	7232.98	0.47	840	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	742	10.50	0.60	12	0.03	694.00	12235.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
39	20250324	111215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	50	2	0.69	19525020	2703	19.22	7250	7310	7170	9420	5080	7250	7223.46	0.47	840	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	743	10.52	0.60	12	0.03	694.00	12235.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
40	20250324	101211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	60	2	0.83	16731950	2318	16.49	7250	7310	7170	9420	5080	7250	7218.27	0.47	832	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	744	10.53	0.60	12	0.02	694.00	12235.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
41	20250324	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	-80	5	-1.10	7080460	984	7.00	7250	7300	7170	9420	5080	7250	7195.59	0.47	-330	7543	7396	7293	7146	7043	7345	7095	51	2170	500	4350	10	1	10183600	730	10.33	0.59	12	0.01	694.00	12235.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.13	N	348350	500	50 억	47893	N	N	N	N
42	20250321	161228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-100	5	-1.36	102153750	14042	163.43	7350	7440	7190	9550	5150	7350	7274.87	0.45	888	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	738	10.45	0.59	12	0.14	694.00	12235.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
43	20250321	151214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-90	5	-1.22	95092590	13067	152.08	7350	7440	7190	9550	5150	7350	7277.31	0.45	680	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	739	10.46	0.59	12	0.13	694.00	12235.00	12480	20240508	-41.83	6200	20241202	17.10	8900	-18.43	20250107	6650	9.17	20250102	12480	-41.83	20240508	6200	17.10	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
44	20250321	141215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	0	3	0.00	85777360	11786	137.17	7350	7440	7190	9550	5150	7350	7277.90	0.45	694	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	748	10.59	0.60	12	0.12	694.00	12235.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
45	20250321	131216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	10	2	0.14	67568630	9295	108.18	7350	7440	7190	9550	5150	7350	7269.35	0.45	592	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	750	10.61	0.60	12	0.09	694.00	12235.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6650	10.68	20250102	12480	-41.03	20240508	6200	18.71	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
46	20250321	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-40	5	-0.54	50385960	6961	81.02	7350	7350	7190	9550	5150	7350	7238.32	0.45	1111	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	744	10.53	0.60	12	0.07	694.00	12235.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
47	20250321	111216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-70	5	-0.95	47697040	6592	76.72	7350	7350	7190	9550	5150	7350	7235.59	0.45	875	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	741	10.49	0.60	12	0.06	694.00	12235.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
48	20250321	101217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-90	5	-1.22	30683870	4247	49.43	7350	7350	7190	9550	5150	7350	7224.83	0.45	758	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	739	10.46	0.59	12	0.04	694.00	12235.00	12480	20240508	-41.83	6200	20241202	17.10	8900	-18.43	20250107	6650	9.17	20250102	12480	-41.83	20240508	6200	17.10	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
49	20250321	091224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-110	5	-1.50	5718950	787	9.16	7350	7350	7240	9550	5150	7350	7266.77	0.45	-169	7550	7450	7400	7300	7250	7425	7275	51	2200	500	4410	10	1	10183600	737	10.43	0.59	12	0.01	694.00	12235.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.12	N	348350	500	50 억	45347	N	N	N	N
50	20250320	161827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-150	5	-2.00	63358400	8577	70.18	7500	7500	7350	9750	5250	7500	7387.14	0.43	1052	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	748	10.59	0.60	12	0.08	694.00	12235.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
51	20250320	151212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	-140	5	-1.87	58345620	7895	64.60	7500	7500	7350	9750	5250	7500	7390.20	0.43	1158	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	750	10.61	0.60	12	0.08	694.00	12235.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6650	10.68	20250102	12480	-41.03	20240508	6200	18.71	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
52	20250320	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	-130	5	-1.73	45695250	6182	50.58	7500	7500	7350	9750	5250	7500	7391.66	0.43	1828	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	751	10.62	0.60	12	0.06	694.00	12235.00	12480	20240508	-40.95	6200	20241202	18.87	8900	-17.19	20250107	6650	10.83	20250102	12480	-40.95	20240508	6200	18.87	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
53	20250320	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-100	5	-1.33	43046200	5824	47.65	7500	7500	7350	9750	5250	7500	7391.17	0.43	1855	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	754	10.66	0.60	12	0.06	694.00	12235.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
54	20250320	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-90	5	-1.20	42578530	5761	47.14	7500	7500	7350	9750	5250	7500	7390.82	0.43	1856	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	755	10.68	0.61	12	0.06	694.00	12235.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
55	20250320	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-120	5	-1.60	40937530	5539	45.32	7500	7500	7350	9750	5250	7500	7390.78	0.43	1705	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	752	10.63	0.60	12	0.05	694.00	12235.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
56	20250320	101211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-90	5	-1.20	25825670	3488	28.54	7500	7500	7370	9750	5250	7500	7404.15	0.43	739	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	755	10.68	0.61	12	0.03	694.00	12235.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
57	20250320	091216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	0	3	0.00	1281710	171	1.40	7500	7500	7470	9750	5250	7500	7495.38	0.43	-21	7746	7622	7466	7342	7186	7685	7405	51	2250	500	4500	10	1	10183600	764	10.81	0.61	12	0.00	694.00	12235.00	12480	20240508	-39.90	6200	20241202	20.97	8900	-15.73	20250107	6650	12.78	20250102	12480	-39.90	20240508	6200	20.97	20241202	1.14	N	348350	500	50 억	44295	N	N	N	N
58	20250319	161206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	170	2	2.32	90993275	12141	258.76	7350	7590	7310	9520	5140	7330	7494.71	0.39	1717	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	764	10.81	0.61	12	0.12	694.00	12235.00	12480	20240508	-39.90	6200	20241202	20.97	8900	-15.73	20250107	6650	12.78	20250102	12480	-39.90	20240508	6200	20.97	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
59	20250319	151209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	210	2	2.86	89312015	11917	253.99	7350	7590	7310	9520	5140	7330	7494.50	0.39	1716	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	768	10.86	0.62	12	0.12	694.00	12235.00	12480	20240508	-39.58	6200	20241202	21.61	8900	-15.28	20250107	6650	13.38	20250102	12480	-39.58	20240508	6200	21.61	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
60	20250319	141212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	180	2	2.46	81732525	10909	232.50	7350	7590	7310	9520	5140	7330	7492.21	0.39	1572	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	765	10.82	0.61	12	0.11	694.00	12235.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
61	20250319	131211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	180	2	2.46	68223465	9107	194.10	7350	7590	7310	9520	5140	7330	7491.32	0.39	1010	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	765	10.82	0.61	12	0.09	694.00	12235.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
62	20250319	121209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	200	2	2.73	44550185	5963	127.09	7350	7570	7310	9520	5140	7330	7471.10	0.39	675	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	767	10.85	0.62	12	0.06	694.00	12235.00	12480	20240508	-39.66	6200	20241202	21.45	8900	-15.39	20250107	6650	13.23	20250102	12480	-39.66	20240508	6200	21.45	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
63	20250319	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	190	2	2.59	34687315	4654	99.19	7350	7520	7310	9520	5140	7330	7453.23	0.39	549	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	766	10.84	0.61	12	0.05	694.00	12235.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
64	20250319	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	170	2	2.32	29424655	3952	84.23	7350	7520	7310	9520	5140	7330	7445.51	0.39	511	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	764	10.81	0.61	12	0.04	694.00	12235.00	12480	20240508	-39.90	6200	20241202	20.97	8900	-15.73	20250107	6650	12.78	20250102	12480	-39.90	20240508	6200	20.97	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
65	20250319	091215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	0	3	0.00	793920	108	2.30	7350	7430	7320	9520	5140	7330	7351.11	0.39	-12	7423	7376	7333	7286	7243	7400	7310	51	2190	500	4390	10	1	10183600	746	10.56	0.60	12	0.00	694.00	12235.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.13	N	348350	500	50 억	40176	N	N	N	N
66	20250318	161203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	20	2	0.27	33986500	4652	66.11	7300	7380	7290	9500	5120	7310	7305.78	0.41	-1151	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	746	11.78	0.64	12	0.05	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
67	20250318	151208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	32835940	4495	63.88	7300	7380	7290	9500	5120	7310	7304.99	0.41	-1150	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
68	20250318	141205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-10	5	-0.14	23786130	3256	46.27	7300	7380	7290	9500	5120	7310	7305.32	0.41	-948	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
69	20250318	131204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-10	5	-0.14	20188730	2763	39.26	7300	7380	7290	9500	5120	7310	7306.82	0.41	-945	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
70	20250318	121207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-20	5	-0.27	17803840	2436	34.62	7300	7380	7290	9500	5120	7310	7308.64	0.41	-945	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	742	11.72	0.63	12	0.02	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
71	20250318	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	10	2	0.14	10119740	1383	19.65	7300	7380	7300	9500	5120	7310	7317.24	0.41	-516	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	745	11.77	0.64	12	0.01	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
72	20250318	101208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	6969300	952	13.53	7300	7380	7300	9500	5120	7310	7320.69	0.41	-515	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
73	20250318	091210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	940260	128	1.82	7300	7380	7300	9500	5120	7310	7345.78	0.41	-57	7383	7346	7303	7266	7223	7365	7285	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.00	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.14	N	348350	500	50 억	41327	N	N	N	N
74	20250317	161202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	20	2	0.27	51313850	7022	60.74	7300	7340	7260	9470	5110	7290	7307.58	0.39	1567	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	744	11.75	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
75	20250317	151201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	50	2	0.69	48601480	6651	57.53	7300	7340	7260	9470	5110	7290	7307.39	0.39	1561	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	747	11.80	0.64	12	0.07	622.00	11517.00	12480	20240508	-41.19	6200	20241202	18.39	8900	-17.53	20250107	6650	10.38	20250102	12480	-41.19	20240508	6200	18.39	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
76	20250317	141203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	40	2	0.55	40586470	5557	48.07	7300	7330	7260	9470	5110	7290	7303.67	0.39	1018	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	746	11.78	0.64	12	0.05	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
77	20250317	131202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	30	2	0.41	32566560	4460	38.58	7300	7330	7260	9470	5110	7290	7301.92	0.39	1012	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	745	11.77	0.64	12	0.04	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
78	20250317	121202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	30	2	0.41	30251980	4143	35.84	7300	7330	7260	9470	5110	7290	7301.95	0.39	1012	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	745	11.77	0.64	12	0.04	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
79	20250317	111201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	20	2	0.27	29791740	4080	35.29	7300	7330	7260	9470	5110	7290	7301.90	0.39	993	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	744	11.75	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
80	20250317	101200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	20	2	0.27	18844150	2584	22.35	7300	7330	7260	9470	5110	7290	7292.63	0.39	491	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	744	11.75	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
81	20250317	091203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	10	2	0.14	6806260	932	8.06	7300	7320	7280	9470	5110	7290	7302.85	0.39	10	7390	7340	7240	7190	7090	7365	7215	51	2180	500	4370	10	1	10183600	743	11.74	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.15	N	348350	500	50 억	39760	N	N	N	N
82	20250314	161156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	130	2	1.82	83085010	11537	158.98	7190	7290	7140	9300	5020	7160	7201.61	0.36	2711	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	742	11.72	0.63	12	0.11	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
83	20250314	151205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	80	2	1.12	71704400	9968	137.36	7190	7280	7140	9300	5020	7160	7193.46	0.36	2538	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	737	11.64	0.63	12	0.10	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
84	20250314	141159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	110	2	1.54	70442430	9794	134.96	7190	7280	7140	9300	5020	7160	7192.41	0.36	2546	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	740	11.69	0.63	12	0.10	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
85	20250314	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	40	2	0.56	40568370	5661	78.01	7190	7220	7140	9300	5020	7160	7166.29	0.36	2504	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	733	11.58	0.63	12	0.06	622.00	11517.00	12480	20240508	-42.31	6200	20241202	16.13	8900	-19.10	20250107	6650	8.27	20250102	12480	-42.31	20240508	6200	16.13	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
86	20250314	121159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	10	2	0.14	30880860	4312	59.42	7190	7220	7140	9300	5020	7160	7161.61	0.36	1382	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	730	11.53	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
87	20250314	111159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	10	2	0.14	30300090	4231	58.30	7190	7220	7140	9300	5020	7160	7161.45	0.36	1382	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	730	11.53	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
88	20250314	101157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	20	2	0.28	20397080	2848	39.24	7190	7220	7140	9300	5020	7160	7161.90	0.36	1740	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	731	11.54	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
89	20250314	091203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	0	3	0.00	552590	77	1.06	7190	7190	7140	9300	5020	7160	7176.49	0.36	5	7326	7242	7176	7092	7026	7210	7060	51	2140	500	4290	10	1	10183600	729	11.51	0.62	12	0.00	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.17	N	348350	500	50 억	37049	N	N	N	N
90	20250313	161150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	-70	5	-0.97	51800600	7247	80.54	7220	7260	7110	9390	5070	7230	7147.87	0.36	-1953	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	729	11.51	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
91	20250313	151151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-90	5	-1.24	45857570	6417	71.32	7220	7260	7110	9390	5070	7230	7146.26	0.36	-1429	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	727	11.48	0.62	12	0.06	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
92	20250313	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-100	5	-1.38	44039380	6162	68.48	7220	7260	7110	9390	5070	7230	7146.93	0.36	-1411	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	726	11.46	0.62	12	0.06	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
93	20250313	131150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	-120	5	-1.66	31337700	4388	48.77	7220	7260	7110	9390	5070	7230	7141.68	0.36	-99	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	724	11.43	0.62	12	0.04	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
94	20250313	121150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-90	5	-1.24	20459080	2862	31.81	7220	7260	7110	9390	5070	7230	7148.53	0.36	158	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	727	11.48	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
95	20250313	111153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-80	5	-1.11	18311620	2561	28.46	7220	7260	7110	9390	5070	7230	7150.18	0.36	158	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	728	11.50	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
96	20250313	101150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	-70	5	-0.97	10738080	1500	16.67	7220	7260	7110	9390	5070	7230	7158.72	0.36	-433	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	729	11.51	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
97	20250313	091153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	20	2	0.28	72460	10	0.11	7220	7260	7220	9390	5070	7230	7246.00	0.36	5	7336	7282	7216	7162	7096	7310	7190	51	2160	500	4330	10	1	10183600	738	11.66	0.63	12	0.00	622.00	11517.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.18	N	348350	500	50 억	36902	N	N	N	N
98	20250312	161144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	90	2	1.26	64728380	8975	107.50	7150	7270	7150	9280	5000	7140	7212.08	0.34	2638	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	736	11.62	0.63	12	0.09	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
99	20250312	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	80	2	1.12	63565300	8814	105.57	7150	7270	7150	9280	5000	7140	7211.86	0.34	2701	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	735	11.61	0.63	12	0.09	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
100	20250312	141142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	90	2	1.26	54385810	7539	90.30	7150	7270	7150	9280	5000	7140	7213.93	0.34	2739	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	736	11.62	0.63	12	0.07	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
101	20250312	131144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	90	2	1.26	27350000	3784	45.32	7150	7270	7150	9280	5000	7140	7227.80	0.34	115	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	736	11.62	0.63	12	0.04	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
102	20250312	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	90	2	1.26	27350000	3784	45.32	7150	7270	7150	9280	5000	7140	7227.80	0.34	115	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	736	11.62	0.63	12	0.04	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
103	20250312	111139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	100	2	1.40	24827580	3434	41.13	7150	7270	7150	9280	5000	7140	7229.93	0.34	103	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	737	11.64	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
104	20250312	101141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	80	2	1.12	15487210	2144	25.68	7150	7260	7150	9280	5000	7140	7223.51	0.34	-827	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	735	11.61	0.63	12	0.02	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
105	20250312	091149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	50	2	0.70	380200	53	0.63	7150	7190	7150	9280	5000	7140	7173.58	0.34	-4	7306	7222	7076	6992	6846	7265	7035	51	2140	500	4280	10	1	10183600	732	11.56	0.62	12	0.00	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	8900	-19.21	20250107	6650	8.12	20250102	12480	-42.39	20240508	6200	15.97	20241202	1.18	N	348350	500	50 억	34264	N	N	N	N
106	20250311	161135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	30	2	0.42	58881150	8335	137.54	7110	7160	6930	9240	4980	7110	7064.12	0.33	846	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	727	11.48	0.62	12	0.08	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
107	20250311	151138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	30	2	0.42	50245210	7124	117.56	7110	7160	6930	9240	4980	7110	7052.95	0.33	-120	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	727	11.48	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
108	20250311	141141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	20	2	0.28	45922510	6518	107.56	7110	7140	6930	9240	4980	7110	7045.49	0.33	-325	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	726	11.46	0.62	12	0.06	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
109	20250311	131139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	-30	5	-0.42	42022380	5970	98.51	7110	7130	6930	9240	4980	7110	7038.92	0.33	-848	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	721	11.38	0.61	12	0.06	622.00	11517.00	12480	20240508	-43.27	6200	20241202	14.19	8900	-20.45	20250107	6650	6.47	20250102	12480	-43.27	20240508	6200	14.19	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
110	20250311	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	0	3	0.00	40939400	5817	95.99	7110	7130	6930	9240	4980	7110	7037.89	0.33	-912	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	724	11.43	0.62	12	0.06	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
111	20250311	111137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	-60	5	-0.84	28621850	4073	67.21	7110	7130	6930	9240	4980	7110	7027.22	0.33	-1418	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	718	11.33	0.61	12	0.04	622.00	11517.00	12480	20240508	-43.51	6200	20241202	13.71	8900	-20.79	20250107	6650	6.02	20250102	12480	-43.51	20240508	6200	13.71	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
112	20250311	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7070	-40	5	-0.56	18287410	2603	42.95	7110	7130	6930	9240	4980	7110	7025.51	0.33	-1381	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	720	11.37	0.61	12	0.03	622.00	11517.00	12480	20240508	-43.35	6200	20241202	14.03	8900	-20.56	20250107	6650	6.32	20250102	12480	-43.35	20240508	6200	14.03	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
113	20250311	091138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6950	-160	5	-2.25	4587230	659	10.87	7110	7110	6930	9240	4980	7110	6960.90	0.33	-539	7270	7190	7070	6990	6870	7230	7030	51	2130	500	4260	10	1	10183600	708	11.17	0.60	12	0.01	622.00	11517.00	12480	20240508	-44.31	6200	20241202	12.10	8900	-21.91	20250107	6650	4.51	20250102	12480	-44.31	20240508	6200	12.10	20241202	1.21	N	348350	500	50 억	33493	N	N	N	N
114	20250310	161128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	0	3	0.00	40055690	5659	94.00	6950	7150	6950	9240	4980	7110	7078.23	0.33	-7	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	724	11.43	0.62	12	0.06	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
115	20250310	151136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	-20	5	-0.28	36612190	5174	85.95	6950	7150	6950	9240	4980	7110	7076.19	0.33	132	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	722	11.40	0.62	12	0.05	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
116	20250310	141133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7120	10	2	0.14	25266160	3579	59.45	6950	7150	6950	9240	4980	7110	7059.56	0.33	1062	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	725	11.45	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	8900	-20.00	20250107	6650	7.07	20250102	12480	-42.95	20240508	6200	14.84	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
117	20250310	131132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	20	2	0.28	23871830	3383	56.20	6950	7150	6950	9240	4980	7110	7056.41	0.33	1085	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	726	11.46	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
118	20250310	121129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	40	2	0.56	21240890	3013	50.05	6950	7150	6950	9240	4980	7110	7049.75	0.33	1086	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	728	11.50	0.62	12	0.03	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
119	20250310	111129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	0	3	0.00	17524950	2491	41.38	6950	7140	6950	9240	4980	7110	7035.31	0.33	637	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	724	11.43	0.62	12	0.02	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
120	20250310	101129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	-30	5	-0.42	11514440	1641	27.26	6950	7140	6950	9240	4980	7110	7016.72	0.33	638	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	721	11.38	0.61	12	0.02	622.00	11517.00	12480	20240508	-43.27	6200	20241202	14.19	8900	-20.45	20250107	6650	6.47	20250102	12480	-43.27	20240508	6200	14.19	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
121	20250310	091131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7070	-40	5	-0.56	6461500	927	15.40	6950	7070	6950	9240	4980	7110	6970.33	0.33	139	7223	7166	7123	7066	7023	7145	7045	51	2130	500	4260	10	1	10183600	720	11.37	0.61	12	0.01	622.00	11517.00	12480	20240508	-43.35	6200	20241202	14.03	8900	-20.56	20250107	6650	6.32	20250102	12480	-43.35	20240508	6200	14.03	20241202	1.22	N	348350	500	50 억	33500	N	N	N	N
122	20250307	161128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	-70	5	-0.97	42858470	6018	45.17	7150	7180	7080	9330	5030	7180	7121.79	0.35	-1780	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	724	11.43	0.62	12	0.06	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
123	20250307	151132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-30	5	-0.42	41258170	5793	43.48	7150	7180	7080	9330	5030	7180	7122.07	0.35	-1766	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	728	11.50	0.62	12	0.06	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
124	20250307	141128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	-20	5	-0.28	34126230	4791	35.96	7150	7180	7080	9330	5030	7180	7122.99	0.35	-1251	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	729	11.51	0.62	12	0.05	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
125	20250307	131131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-30	5	-0.42	11269380	1579	11.85	7150	7180	7080	9330	5030	7180	7137.04	0.35	-436	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	728	11.50	0.62	12	0.02	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
126	20250307	121130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-40	5	-0.56	11041130	1547	11.61	7150	7180	7080	9330	5030	7180	7137.12	0.35	-413	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	727	11.48	0.62	12	0.02	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
127	20250307	111128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	0	3	0.00	9072330	1271	9.54	7150	7180	7080	9330	5030	7180	7137.95	0.35	-383	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	731	11.54	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
128	20250307	101125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-50	5	-0.70	7601110	1066	8.00	7150	7160	7080	9330	5030	7180	7130.50	0.35	-326	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	726	11.46	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
129	20250307	091132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-50	5	-0.70	584630	82	0.62	7150	7150	7080	9330	5030	7180	7129.63	0.35	-55	7313	7246	7173	7106	7033	7280	7140	51	2150	500	4300	10	1	10183600	726	11.46	0.62	12	0.00	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.20	N	348350	500	50 억	35250	N	N	N	N
130	20250306	161121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	20	2	0.28	94957560	13323	76.04	7110	7240	7100	9300	5020	7160	7127.30	0.39	-4207	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	731	11.54	0.62	12	0.13	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
131	20250306	151121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7110	-50	5	-0.70	92300340	12951	73.92	7110	7240	7100	9300	5020	7160	7126.89	0.39	-4069	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	724	11.43	0.62	12	0.13	622.00	11517.00	12480	20240508	-43.03	6200	20241202	14.68	8900	-20.11	20250107	6650	6.92	20250102	12480	-43.03	20240508	6200	14.68	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
132	20250306	141121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-30	5	-0.42	61343590	8599	49.08	7110	7240	7110	9300	5020	7160	7133.81	0.39	-2495	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	726	11.46	0.62	12	0.08	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
133	20250306	131121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-10	5	-0.14	59246910	8305	47.40	7110	7240	7110	9300	5020	7160	7133.88	0.39	-2487	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	728	11.50	0.62	12	0.08	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
134	20250306	121120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	0	3	0.00	49086800	6879	39.26	7110	7240	7110	9300	5020	7160	7135.75	0.39	-1943	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	729	11.51	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
135	20250306	111117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	0	3	0.00	48327880	6773	38.66	7110	7240	7110	9300	5020	7160	7135.37	0.39	-1942	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	729	11.51	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
136	20250306	101119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	0	3	0.00	30916940	4331	24.72	7110	7240	7110	9300	5020	7160	7138.52	0.39	-538	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	729	11.51	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
137	20250306	091123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	-10	5	-0.14	6235820	874	4.99	7110	7240	7110	9300	5020	7160	7134.81	0.39	6	7386	7272	7106	6992	6826	7330	7050	51	2140	500	4290	10	1	10183600	728	11.50	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.21	N	348350	500	50 억	39435	N	N	N	N
138	20250305	161106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	110	2	1.56	124222630	17514	66.00	6940	7220	6940	9160	4940	7050	7092.76	0.38	891	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	729	11.51	0.62	12	0.17	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
139	20250305	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	130	2	1.84	118136020	16665	62.80	6940	7220	6940	9160	4940	7050	7088.87	0.38	919	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	731	11.54	0.62	12	0.16	622.00	11517.00	12480	20240508	-42.47	6200	20241202	15.81	8900	-19.33	20250107	6650	7.97	20250102	12480	-42.47	20240508	6200	15.81	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
140	20250305	141111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	120	2	1.70	109291120	15434	58.16	6940	7190	6940	9160	4940	7050	7081.19	0.38	372	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	730	11.53	0.62	12	0.15	622.00	11517.00	12480	20240508	-42.55	6200	20241202	15.65	8900	-19.44	20250107	6650	7.82	20250102	12480	-42.55	20240508	6200	15.65	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
141	20250305	131107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	80	2	1.13	101146930	14295	53.87	6940	7140	6940	9160	4940	7050	7075.69	0.38	-49	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	726	11.46	0.62	12	0.14	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
142	20250305	121110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	40	2	0.57	96257640	13606	51.27	6940	7140	6940	9160	4940	7050	7074.65	0.38	-7	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	722	11.40	0.62	12	0.13	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
143	20250305	111103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	50	2	0.71	69051970	9788	36.88	6940	7140	6940	9160	4940	7050	7054.76	0.38	388	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	723	11.41	0.62	12	0.10	622.00	11517.00	12480	20240508	-43.11	6200	20241202	14.52	8900	-20.22	20250107	6650	6.77	20250102	12480	-43.11	20240508	6200	14.52	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
144	20250305	101108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	40	2	0.57	24611940	3510	13.23	6940	7130	6940	9160	4940	7050	7011.95	0.38	169	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	722	11.40	0.62	12	0.03	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
145	20250305	091107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	40	2	0.57	13619950	1955	7.37	6940	7100	6940	9160	4940	7050	6966.73	0.38	452	7650	7350	7140	6840	6630	7500	6990	51	2110	500	4230	10	1	10183600	722	11.40	0.62	12	0.02	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.21	N	348350	500	50 억	38566	N	N	N	N
146	20250304	161056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	0	3	0.00	188794010	26529	157.31	7030	7440	6930	9160	4940	7050	7116.51	0.43	-5502	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	718	11.33	0.61	12	0.26	622.00	11517.00	12480	20240508	-43.51	6200	20241202	13.71	8900	-20.79	20250107	6650	6.02	20250102	12480	-43.51	20240508	6200	13.71	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
147	20250304	151052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	-10	5	-0.14	185150670	26012	154.25	7030	7440	6930	9160	4940	7050	7117.89	0.43	-5239	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	717	11.32	0.61	12	0.26	622.00	11517.00	12480	20240508	-43.59	6200	20241202	13.55	8900	-20.90	20250107	6650	5.86	20250102	12480	-43.59	20240508	6200	13.55	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
148	20250304	141057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	40	2	0.57	164722150	23125	137.13	7030	7440	6930	9160	4940	7050	7123.12	0.43	-5054	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	722	11.40	0.62	12	0.23	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
149	20250304	131054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	80	2	1.13	133879040	18783	111.38	7030	7440	6930	9160	4940	7050	7127.67	0.43	-4947	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	726	11.46	0.62	12	0.18	622.00	11517.00	12480	20240508	-42.87	6200	20241202	15.00	8900	-19.89	20250107	6650	7.22	20250102	12480	-42.87	20240508	6200	15.00	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
150	20250304	121051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	90	2	1.28	120842720	16950	100.51	7030	7440	6930	9160	4940	7050	7129.36	0.43	-4984	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	727	11.48	0.62	12	0.17	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
151	20250304	111054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7060	10	2	0.14	52922830	7562	44.84	7030	7090	6930	9160	4940	7050	6998.52	0.43	-2015	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	719	11.35	0.61	12	0.07	622.00	11517.00	12480	20240508	-43.43	6200	20241202	13.87	8900	-20.67	20250107	6650	6.17	20250102	12480	-43.43	20240508	6200	13.87	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
152	20250304	101049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	-30	5	-0.43	29185910	4195	24.88	7030	7050	6930	9160	4940	7050	6957.31	0.43	-2439	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	715	11.29	0.61	12	0.04	622.00	11517.00	12480	20240508	-43.75	6200	20241202	13.23	8900	-21.12	20250107	6650	5.56	20250102	12480	-43.75	20240508	6200	13.23	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N
153	20250304	091046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	-50	5	-0.71	18841980	2709	16.06	7030	7050	6930	9160	4940	7050	6955.33	0.43	-2560	7476	7262	7156	6942	6836	7210	6890	51	2110	500	4230	10	1	10183600	713	11.25	0.61	12	0.03	622.00	11517.00	12480	20240508	-43.91	6200	20241202	12.90	8900	-21.35	20250107	6650	5.26	20250102	12480	-43.91	20240508	6200	12.90	20241202	1.22	N	348350	500	50 억	44077	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History