KissMeData/462510/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	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	161400	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	-250	5	-3.21	352338390	46651	126.31	7940	7940	7450	10140	5460	7800	7552.69	2.03	-21246	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	653	-6.41	3.41	12	0.54	-1177.00	2214.00	56000	20240617	-86.52	7110	20250203	6.19	9350	-19.25	20250108	7110	6.19	20250203	56000	-86.52	20240617	7110	6.19	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
3	20250328	151405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-280	5	-3.59	336729690	44579	120.70	7940	7940	7450	10140	5460	7800	7553.55	2.03	-20394	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	651	-6.39	3.40	12	0.52	-1177.00	2214.00	56000	20240617	-86.57	7110	20250203	5.77	9350	-19.57	20250108	7110	5.77	20250203	56000	-86.57	20240617	7110	5.77	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
4	20250328	141407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	-320	5	-4.10	311134540	41159	111.44	7940	7940	7450	10140	5460	7800	7559.33	2.03	-18850	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	647	-6.36	3.38	12	0.48	-1177.00	2214.00	56000	20240617	-86.64	7110	20250203	5.20	9350	-20.00	20250108	7110	5.20	20250203	56000	-86.64	20240617	7110	5.20	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
5	20250328	131401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	-310	5	-3.97	259270080	34220	92.65	7940	7940	7490	10140	5460	7800	7576.57	2.03	-15031	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	648	-6.36	3.38	12	0.40	-1177.00	2214.00	56000	20240617	-86.62	7110	20250203	5.34	9350	-19.89	20250108	7110	5.34	20250203	56000	-86.62	20240617	7110	5.34	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
6	20250328	121400	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	-240	5	-3.08	180228460	23716	64.21	7940	7940	7540	10140	5460	7800	7599.45	2.03	-7335	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	654	-6.42	3.41	12	0.27	-1177.00	2214.00	56000	20240617	-86.50	7110	20250203	6.33	9350	-19.14	20250108	7110	6.33	20250203	56000	-86.50	20240617	7110	6.33	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
7	20250328	111358	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	-210	5	-2.69	160138870	21062	57.02	7940	7940	7540	10140	5460	7800	7603.21	2.03	-6736	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	657	-6.45	3.43	12	0.24	-1177.00	2214.00	56000	20240617	-86.45	7110	20250203	6.75	9350	-18.82	20250108	7110	6.75	20250203	56000	-86.45	20240617	7110	6.75	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
8	20250328	101408	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	-220	5	-2.82	140627330	18500	50.09	7940	7940	7540	10140	5460	7800	7601.48	2.03	-6860	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	656	-6.44	3.42	12	0.21	-1177.00	2214.00	56000	20240617	-86.46	7110	20250203	6.61	9350	-18.93	20250108	7110	6.61	20250203	56000	-86.46	20240617	7110	6.61	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
9	20250328	091417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-180	5	-2.31	44183080	5774	15.63	7940	7940	7550	10140	5460	7800	7652.07	2.03	-2404	8213	8006	7903	7696	7593	7955	7645	43	2340	500	4830	10	1	8650735	659	-6.47	3.44	12	0.07	-1177.00	2214.00	56000	20240617	-86.39	7110	20250203	7.17	9350	-18.50	20250108	7110	7.17	20250203	56000	-86.39	20240617	7110	7.17	20250203	0.98	N	462510	500	43 억	175543	N	N	N	N
10	20250327	162717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-200	5	-2.50	290780090	36662	134.73	8000	8110	7800	10400	5600	8000	7931.63	2.24	-18097	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	675	-6.63	3.52	12	0.42	-1177.00	2214.00	56000	20240617	-86.07	7110	20250203	9.70	9350	-16.58	20250108	7110	9.70	20250203	56000	-86.07	20240617	7110	9.70	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
11	20250327	151402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	-140	5	-1.75	273498270	34454	126.62	8000	8110	7860	10400	5600	8000	7937.98	2.24	-17522	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	680	-6.68	3.55	12	0.40	-1177.00	2214.00	56000	20240617	-85.96	7110	20250203	10.55	9350	-15.94	20250108	7110	10.55	20250203	56000	-85.96	20240617	7110	10.55	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
12	20250327	141406	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-110	5	-1.38	255090030	32116	118.03	8000	8110	7880	10400	5600	8000	7942.68	2.24	-16425	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	683	-6.70	3.56	12	0.37	-1177.00	2214.00	56000	20240617	-85.91	7110	20250203	10.97	9350	-15.61	20250108	7110	10.97	20250203	56000	-85.91	20240617	7110	10.97	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
13	20250327	131357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	-50	5	-0.62	146961775	18457	67.83	8000	8110	7910	10400	5600	8000	7962.28	2.24	-3729	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	688	-6.75	3.59	12	0.21	-1177.00	2214.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
14	20250327	121411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7970	-30	5	-0.38	131505730	16511	60.68	8000	8110	7910	10400	5600	8000	7964.63	2.24	-3751	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	689	-6.77	3.60	12	0.19	-1177.00	2214.00	56000	20240617	-85.77	7110	20250203	12.10	9350	-14.76	20250108	7110	12.10	20250203	56000	-85.77	20240617	7110	12.10	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
15	20250327	111403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	-50	5	-0.62	110877240	13922	51.16	8000	8110	7910	10400	5600	8000	7964.05	2.24	-4734	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	688	-6.75	3.59	12	0.16	-1177.00	2214.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
16	20250327	101357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7990	-10	5	-0.12	45204960	5644	20.74	8000	8110	7940	10400	5600	8000	8009.47	2.24	-3289	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	691	-6.79	3.61	12	0.07	-1177.00	2214.00	56000	20240617	-85.73	7110	20250203	12.38	9350	-14.55	20250108	7110	12.38	20250203	56000	-85.73	20240617	7110	12.38	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
17	20250327	091401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	0	3	0.00	6262240	784	2.88	8000	8020	7960	10400	5600	8000	7986.70	2.24	-613	8320	8160	8030	7870	7740	8145	7855	43	2400	500	4960	10	1	8650735	692	-6.80	3.61	12	0.01	-1177.00	2214.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.00	N	462510	500	43 억	193468	N	N	N	N
18	20250326	161348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	130	2	1.65	218325205	27151	60.37	8000	8190	7900	10230	5510	7870	8041.23	2.17	5949	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	692	-6.80	3.61	12	0.31	-1177.00	2214.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
19	20250326	151348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	140	2	1.78	195249295	24268	53.96	8000	8190	7900	10230	5510	7870	8045.55	2.17	5432	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	693	-6.81	3.62	12	0.28	-1177.00	2214.00	56000	20240617	-85.70	7110	20250203	12.66	9350	-14.33	20250108	7110	12.66	20250203	56000	-85.70	20240617	7110	12.66	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
20	20250326	141346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	160	2	2.03	176092985	21874	48.64	8000	8190	7900	10230	5510	7870	8050.33	2.17	4690	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	695	-6.82	3.63	12	0.25	-1177.00	2214.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
21	20250326	131350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8050	180	2	2.29	165447685	20546	45.69	8000	8190	7900	10230	5510	7870	8052.55	2.17	4516	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	696	-6.84	3.64	12	0.24	-1177.00	2214.00	56000	20240617	-85.62	7110	20250203	13.22	9350	-13.90	20250108	7110	13.22	20250203	56000	-85.62	20240617	7110	13.22	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
22	20250326	121355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8050	180	2	2.29	152091610	18881	41.98	8000	8190	7900	10230	5510	7870	8055.27	2.17	3588	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	696	-6.84	3.64	12	0.22	-1177.00	2214.00	56000	20240617	-85.62	7110	20250203	13.22	9350	-13.90	20250108	7110	13.22	20250203	56000	-85.62	20240617	7110	13.22	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
23	20250326	111352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	240	2	3.05	138790510	17220	38.29	8000	8190	7900	10230	5510	7870	8059.84	2.17	3543	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	702	-6.89	3.66	12	0.20	-1177.00	2214.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
24	20250326	101351	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8070	200	2	2.54	90092550	11182	24.86	8000	8190	7900	10230	5510	7870	8056.93	2.17	2418	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	698	-6.86	3.64	12	0.13	-1177.00	2214.00	56000	20240617	-85.59	7110	20250203	13.50	9350	-13.69	20250108	7110	13.50	20250203	56000	-85.59	20240617	7110	13.50	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
25	20250326	091353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	150	2	1.91	17346780	2163	4.81	8000	8130	7900	10230	5510	7870	8019.78	2.17	197	8636	8252	8006	7622	7376	8130	7500	43	2360	500	4870	10	1	8650735	694	-6.81	3.62	12	0.03	-1177.00	2214.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	1.04	N	462510	500	43 억	187611	N	N	N	N
26	20250325	161340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	80	2	1.03	357433130	44813	86.18	7910	8390	7760	10120	5460	7790	7976.41	2.24	-6273	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	681	-6.41	6.73	12	0.52	-1228.00	1169.00	56000	20240617	-85.95	7110	20250203	10.69	9350	-15.83	20250108	7110	10.69	20250203	56000	-85.95	20240617	7110	10.69	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
27	20250325	151343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	100	2	1.28	349122020	43757	84.15	7910	8390	7760	10120	5460	7790	7978.66	2.24	-6025	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	683	-6.43	6.75	12	0.51	-1228.00	1169.00	56000	20240617	-85.91	7110	20250203	10.97	9350	-15.61	20250108	7110	10.97	20250203	56000	-85.91	20240617	7110	10.97	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
28	20250325	141340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	-20	5	-0.26	322225775	40331	77.56	7910	8390	7760	10120	5460	7790	7989.53	2.24	-6817	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	672	-6.33	6.65	12	0.47	-1228.00	1169.00	56000	20240617	-86.12	7110	20250203	9.28	9350	-16.90	20250108	7110	9.28	20250203	56000	-86.12	20240617	7110	9.28	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
29	20250325	131432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	30	2	0.39	286317915	35723	68.70	7910	8390	7790	10120	5460	7790	8014.95	2.24	-6301	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	676	-6.37	6.69	12	0.41	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
30	20250325	121341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	20	2	0.26	272245175	33925	65.24	7910	8390	7790	10120	5460	7790	8024.91	2.24	-6848	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	676	-6.36	6.68	12	0.39	-1228.00	1169.00	56000	20240617	-86.05	7110	20250203	9.85	9350	-16.47	20250108	7110	9.85	20250203	56000	-86.05	20240617	7110	9.85	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
31	20250325	111341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	110	2	1.41	234428430	29101	55.96	7910	8390	7890	10120	5460	7790	8055.68	2.24	-4807	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	683	-6.43	6.76	12	0.34	-1228.00	1169.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
32	20250325	101352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	220	2	2.82	206319475	25573	49.18	7910	8390	7890	10120	5460	7790	8067.86	2.24	-3055	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	693	-6.52	6.85	12	0.30	-1228.00	1169.00	56000	20240617	-85.70	7110	20250203	12.66	9350	-14.33	20250108	7110	12.66	20250203	56000	-85.70	20240617	7110	12.66	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
33	20250325	091353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	410	2	5.26	110913805	13639	26.23	7910	8390	7890	10120	5460	7790	8132.11	2.24	-2608	8463	8126	7873	7536	7283	8295	7705	43	2330	500	4820	10	1	8650735	709	-6.68	7.01	12	0.16	-1228.00	1169.00	56000	20240617	-85.36	7110	20250203	15.33	9350	-12.30	20250108	7110	15.33	20250203	56000	-85.36	20240617	7110	15.33	20250203	1.07	N	462510	500	43 억	193864	N	N	N	N
34	20250324	161336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	60	2	0.78	404955200	51480	73.29	7740	8210	7620	10040	5420	7730	7866.26	2.22	1091	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	674	-6.34	6.66	12	0.60	-1228.00	1169.00	56000	20240617	-86.09	7110	20250203	9.56	9350	-16.68	20250108	7110	9.56	20250203	56000	-86.09	20240617	7110	9.56	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
35	20250324	151346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	70	2	0.91	380426300	48313	68.78	7740	8210	7620	10040	5420	7730	7874.20	2.22	2128	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	675	-6.35	6.67	12	0.56	-1228.00	1169.00	56000	20240617	-86.07	7110	20250203	9.70	9350	-16.58	20250108	7110	9.70	20250203	56000	-86.07	20240617	7110	9.70	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
36	20250324	141348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	60	2	0.78	362578890	46024	65.52	7740	8210	7620	10040	5420	7730	7878.04	2.22	2326	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	674	-6.34	6.66	12	0.53	-1228.00	1169.00	56000	20240617	-86.09	7110	20250203	9.56	9350	-16.68	20250108	7110	9.56	20250203	56000	-86.09	20240617	7110	9.56	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
37	20250324	131348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	140	2	1.81	336676540	42707	60.80	7740	8210	7620	10040	5420	7730	7883.40	2.22	2653	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	681	-6.41	6.73	12	0.49	-1228.00	1169.00	56000	20240617	-85.95	7110	20250203	10.69	9350	-15.83	20250108	7110	10.69	20250203	56000	-85.95	20240617	7110	10.69	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
38	20250324	121345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	40	2	0.52	129507100	16746	23.84	7740	7850	7620	10040	5420	7730	7733.61	2.22	2671	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	672	-6.33	6.65	12	0.19	-1228.00	1169.00	56000	20240617	-86.12	7110	20250203	9.28	9350	-16.90	20250108	7110	9.28	20250203	56000	-86.12	20240617	7110	9.28	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
39	20250324	111345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	50	2	0.65	124788290	16140	22.98	7740	7850	7620	10040	5420	7730	7731.62	2.22	2302	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	673	-6.34	6.66	12	0.19	-1228.00	1169.00	56000	20240617	-86.11	7110	20250203	9.42	9350	-16.79	20250108	7110	9.42	20250203	56000	-86.11	20240617	7110	9.42	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
40	20250324	101341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	30	2	0.39	112767970	14595	20.78	7740	7850	7620	10040	5420	7730	7726.48	2.22	1405	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	671	-6.32	6.64	12	0.17	-1228.00	1169.00	56000	20240617	-86.14	7110	20250203	9.14	9350	-17.01	20250108	7110	9.14	20250203	56000	-86.14	20240617	7110	9.14	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
41	20250324	091343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7700	-30	5	-0.39	45379270	5884	8.38	7740	7820	7620	10040	5420	7730	7712.32	2.22	-1743	8536	8132	7886	7482	7236	8010	7360	43	2310	500	4790	10	1	8650735	666	-6.27	6.59	12	0.07	-1228.00	1169.00	56000	20240617	-86.25	7110	20250203	8.30	9350	-17.65	20250108	7110	8.30	20250203	56000	-86.25	20240617	7110	8.30	20250203	1.02	N	462510	500	43 억	192206	N	N	N	N
42	20250321	161358	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7730	-250	5	-3.13	548178530	70036	60.56	8200	8290	7640	10370	5590	7980	7827.11	2.32	-11013	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	669	-6.29	6.61	12	0.81	-1228.00	1169.00	56000	20240617	-86.20	7110	20250203	8.72	9350	-17.33	20250108	7110	8.72	20250203	56000	-86.20	20240617	7110	8.72	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
43	20250321	151345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	-150	5	-1.88	532522920	68014	58.81	8200	8290	7640	10370	5590	7980	7829.61	2.32	-11140	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	677	-6.38	6.70	12	0.79	-1228.00	1169.00	56000	20240617	-86.02	7110	20250203	10.13	9350	-16.26	20250108	7110	10.13	20250203	56000	-86.02	20240617	7110	10.13	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
44	20250321	141346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-90	5	-1.13	505812790	64616	55.87	8200	8290	7640	10370	5590	7980	7827.98	2.32	-9625	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	683	-6.43	6.75	12	0.75	-1228.00	1169.00	56000	20240617	-85.91	7110	20250203	10.97	9350	-15.61	20250108	7110	10.97	20250203	56000	-85.91	20240617	7110	10.97	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
45	20250321	131347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7850	-130	5	-1.63	459909130	58802	50.84	8200	8290	7640	10370	5590	7980	7821.32	2.32	-10604	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	679	-6.39	6.72	12	0.68	-1228.00	1169.00	56000	20240617	-85.98	7110	20250203	10.41	9350	-16.04	20250108	7110	10.41	20250203	56000	-85.98	20240617	7110	10.41	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
46	20250321	121346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-110	5	-1.38	421913170	53939	46.64	8200	8290	7640	10370	5590	7980	7822.04	2.32	-11096	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	681	-6.41	6.73	12	0.62	-1228.00	1169.00	56000	20240617	-85.95	7110	20250203	10.69	9350	-15.83	20250108	7110	10.69	20250203	56000	-85.95	20240617	7110	10.69	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
47	20250321	111347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7850	-130	5	-1.63	353780210	45205	39.09	8200	8290	7640	10370	5590	7980	7826.13	2.32	-13032	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	679	-6.39	6.72	12	0.52	-1228.00	1169.00	56000	20240617	-85.98	7110	20250203	10.41	9350	-16.04	20250108	7110	10.41	20250203	56000	-85.98	20240617	7110	10.41	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
48	20250321	101348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7700	-280	5	-3.51	287462980	36662	31.70	8200	8290	7640	10370	5590	7980	7840.90	2.32	-15713	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	666	-6.27	6.59	12	0.42	-1228.00	1169.00	56000	20240617	-86.25	7110	20250203	8.30	9350	-17.65	20250108	7110	8.30	20250203	56000	-86.25	20240617	7110	8.30	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
49	20250321	091355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	-150	5	-1.88	113524990	14218	12.29	8200	8290	7830	10370	5590	7980	7984.60	2.32	-4761	8786	8382	8176	7772	7566	8280	7670	43	2390	500	4940	10	1	8650735	677	-6.38	6.70	12	0.16	-1228.00	1169.00	56000	20240617	-86.02	7110	20250203	10.13	9350	-16.26	20250108	7110	10.13	20250203	56000	-86.02	20240617	7110	10.13	20250203	1.04	N	462510	500	43 억	200676	N	N	N	N
50	20250320	162010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7980	60	2	0.76	953575435	115055	526.42	8070	8580	7970	10290	5550	7920	8288.02	2.36	-3224	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	690	-6.50	6.83	12	1.33	-1228.00	1169.00	56000	20240617	-85.75	7110	20250203	12.24	9350	-14.65	20250108	7110	12.24	20250203	56000	-85.75	20240617	7110	12.24	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
51	20250320	151341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7970	50	2	0.63	941965555	113608	519.80	8070	8580	7970	10290	5550	7920	8291.37	2.36	-2282	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	689	-6.49	6.82	12	1.31	-1228.00	1169.00	56000	20240617	-85.77	7110	20250203	12.10	9350	-14.76	20250108	7110	12.10	20250203	56000	-85.77	20240617	7110	12.10	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
52	20250320	141347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	110	2	1.39	849714915	102096	467.13	8070	8580	7970	10290	5550	7920	8322.71	2.36	-342	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	695	-6.54	6.87	12	1.18	-1228.00	1169.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
53	20250320	131345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8240	320	2	4.04	783344475	93938	429.80	8070	8580	7970	10290	5550	7920	8338.95	2.36	354	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	713	-6.71	7.05	12	1.09	-1228.00	1169.00	56000	20240617	-85.29	7110	20250203	15.89	9350	-11.87	20250108	7110	15.89	20250203	56000	-85.29	20240617	7110	15.89	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
54	20250320	121342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8270	350	2	4.42	724349970	86770	397.01	8070	8580	7970	10290	5550	7920	8347.93	2.36	1046	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	715	-6.73	7.07	12	1.00	-1228.00	1169.00	56000	20240617	-85.23	7110	20250203	16.32	9350	-11.55	20250108	7110	16.32	20250203	56000	-85.23	20240617	7110	16.32	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
55	20250320	111342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	430	2	5.43	683331955	81832	374.41	8070	8580	7970	10290	5550	7920	8350.42	2.36	2710	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	722	-6.80	7.14	12	0.95	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
56	20250320	101342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8240	320	2	4.04	590402055	70662	323.31	8070	8580	7970	10290	5550	7920	8355.30	2.36	457	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	713	-6.71	7.05	12	0.82	-1228.00	1169.00	56000	20240617	-85.29	7110	20250203	15.89	9350	-11.87	20250108	7110	15.89	20250203	56000	-85.29	20240617	7110	15.89	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
57	20250320	091346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8360	440	2	5.56	165553440	20010	91.55	8070	8430	7970	10290	5550	7920	8273.54	2.36	1829	8180	8050	7940	7810	7700	7995	7755	43	2370	500	4910	10	1	8650735	723	-6.81	7.15	12	0.23	-1228.00	1169.00	56000	20240617	-85.07	7110	20250203	17.58	9350	-10.59	20250108	7110	17.58	20250203	56000	-85.07	20240617	7110	17.58	20250203	1.09	N	462510	500	43 억	203900	N	N	N	N
58	20250319	161335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7920	-100	5	-1.25	172171585	21733	55.52	7950	8070	7830	10420	5620	8020	7922.13	2.35	48	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	685	-6.45	6.78	12	0.25	-1228.00	1169.00	56000	20240617	-85.86	7110	20250203	11.39	9350	-15.29	20250108	7110	11.39	20250203	56000	-85.86	20240617	7110	11.39	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
59	20250319	151339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7940	-80	5	-1.00	169489545	21395	54.65	7950	8070	7830	10420	5620	8020	7921.92	2.35	177	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	687	-6.47	6.79	12	0.25	-1228.00	1169.00	56000	20240617	-85.82	7110	20250203	11.67	9350	-15.08	20250108	7110	11.67	20250203	56000	-85.82	20240617	7110	11.67	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
60	20250319	141341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-90	5	-1.12	143831445	18187	46.46	7950	8070	7830	10420	5620	8020	7908.48	2.35	1092	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	686	-6.46	6.78	12	0.21	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
61	20250319	131341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	-120	5	-1.50	139021995	17579	44.91	7950	8070	7830	10420	5620	8020	7908.41	2.35	1420	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	683	-6.43	6.76	12	0.20	-1228.00	1169.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
62	20250319	121339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7920	-100	5	-1.25	129558605	16383	41.85	7950	8070	7830	10420	5620	8020	7908.11	2.35	1044	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	685	-6.45	6.78	12	0.19	-1228.00	1169.00	56000	20240617	-85.86	7110	20250203	11.39	9350	-15.29	20250108	7110	11.39	20250203	56000	-85.86	20240617	7110	11.39	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
63	20250319	111339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-90	5	-1.12	124619070	15756	40.25	7950	8070	7830	10420	5620	8020	7909.31	2.35	853	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	686	-6.46	6.78	12	0.18	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
64	20250319	101339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-90	5	-1.12	103220370	13044	33.32	7950	8070	7830	10420	5620	8020	7913.25	2.35	651	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	686	-6.46	6.78	12	0.15	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
65	20250319	091345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7940	-80	5	-1.00	22122350	2775	7.09	7950	8070	7900	10420	5620	8020	7972.02	2.35	144	8406	8212	8106	7912	7806	8160	7860	43	2400	500	4970	10	1	8650735	687	-6.47	6.79	12	0.03	-1228.00	1169.00	56000	20240617	-85.82	7110	20250203	11.67	9350	-15.08	20250108	7110	11.67	20250203	56000	-85.82	20240617	7110	11.67	20250203	1.11	N	462510	500	43 억	203431	N	N	N	N
66	20250318	161332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	-110	5	-1.35	317442800	39086	136.32	8140	8300	8000	10560	5700	8130	8121.70	2.35	70	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	694	-6.53	6.86	12	0.45	-1228.00	1169.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
67	20250318	151338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-20	5	-0.25	297492310	36601	127.65	8140	8300	8000	10560	5700	8130	8127.98	2.35	455	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	702	-6.60	6.94	12	0.42	-1228.00	1169.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
68	20250318	141335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-20	5	-0.25	196905430	24112	84.09	8140	8300	8040	10560	5700	8130	8166.28	2.35	2258	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	702	-6.60	6.94	12	0.28	-1228.00	1169.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
69	20250318	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8190	60	2	0.74	171097720	20945	73.05	8140	8300	8040	10560	5700	8130	8168.91	2.35	3043	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	708	-6.67	7.01	12	0.24	-1228.00	1169.00	56000	20240617	-85.38	7110	20250203	15.19	9350	-12.41	20250108	7110	15.19	20250203	56000	-85.38	20240617	7110	15.19	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
70	20250318	121336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8140	10	2	0.12	167099080	20456	71.34	8140	8300	8040	10560	5700	8130	8168.71	2.35	3156	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	704	-6.63	6.96	12	0.24	-1228.00	1169.00	56000	20240617	-85.46	7110	20250203	14.49	9350	-12.94	20250108	7110	14.49	20250203	56000	-85.46	20240617	7110	14.49	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
71	20250318	111334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8160	30	2	0.37	160221090	19611	68.40	8140	8300	8040	10560	5700	8130	8169.96	2.35	2774	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	706	-6.64	6.98	12	0.23	-1228.00	1169.00	56000	20240617	-85.43	7110	20250203	14.77	9350	-12.73	20250108	7110	14.77	20250203	56000	-85.43	20240617	7110	14.77	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
72	20250318	101337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8160	30	2	0.37	144508770	17687	61.69	8140	8300	8040	10560	5700	8130	8170.34	2.35	3111	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	706	-6.64	6.98	12	0.20	-1228.00	1169.00	56000	20240617	-85.43	7110	20250203	14.77	9350	-12.73	20250108	7110	14.77	20250203	56000	-85.43	20240617	7110	14.77	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
73	20250318	091340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8190	60	2	0.74	94677910	11631	40.56	8140	8210	8040	10560	5700	8130	8140.13	2.35	4555	8490	8310	8190	8010	7890	8250	7950	43	2430	500	5040	10	1	8650735	708	-6.67	7.01	12	0.13	-1228.00	1169.00	56000	20240617	-85.38	7110	20250203	15.19	9350	-12.41	20250108	7110	15.19	20250203	56000	-85.38	20240617	7110	15.19	20250203	1.17	N	462510	500	43 억	203358	N	N	N	N
74	20250317	161331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8130	-80	5	-0.97	231938735	28516	90.21	8320	8370	8070	10670	5750	8210	8133.64	2.40	-4664	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	703	-6.62	6.95	12	0.33	-1228.00	1169.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
75	20250317	151330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8140	-70	5	-0.85	224187705	27563	87.19	8320	8370	8070	10670	5750	8210	8133.65	2.40	-4565	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	704	-6.63	6.96	12	0.32	-1228.00	1169.00	56000	20240617	-85.46	7110	20250203	14.49	9350	-12.94	20250108	7110	14.49	20250203	56000	-85.46	20240617	7110	14.49	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
76	20250317	141333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8100	-110	5	-1.34	194049345	23865	75.50	8320	8370	8070	10670	5750	8210	8131.13	2.40	-5870	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	701	-6.60	6.93	12	0.28	-1228.00	1169.00	56000	20240617	-85.54	7110	20250203	13.92	9350	-13.37	20250108	7110	13.92	20250203	56000	-85.54	20240617	7110	13.92	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
77	20250317	131331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-100	5	-1.22	167884835	20630	65.26	8320	8370	8080	10670	5750	8210	8137.90	2.40	-5606	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	702	-6.60	6.94	12	0.24	-1228.00	1169.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
78	20250317	121331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-100	5	-1.22	140145925	17209	54.44	8320	8370	8100	10670	5750	8210	8143.76	2.40	-5117	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	702	-6.60	6.94	12	0.20	-1228.00	1169.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
79	20250317	111330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8130	-80	5	-0.97	128058945	15724	49.74	8320	8370	8100	10670	5750	8210	8144.17	2.40	-4379	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	703	-6.62	6.95	12	0.18	-1228.00	1169.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
80	20250317	101329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8140	-70	5	-0.85	114188775	14017	44.34	8320	8370	8100	10670	5750	8210	8146.45	2.40	-4927	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	704	-6.63	6.96	12	0.16	-1228.00	1169.00	56000	20240617	-85.46	7110	20250203	14.49	9350	-12.94	20250108	7110	14.49	20250203	56000	-85.46	20240617	7110	14.49	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
81	20250317	091333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8170	-40	5	-0.49	26933595	3290	10.41	8320	8370	8110	10670	5750	8210	8186.50	2.40	-2151	8543	8376	8183	8016	7823	8460	8100	43	2460	500	5090	10	1	8650735	707	-6.65	6.99	12	0.04	-1228.00	1169.00	56000	20240617	-85.41	7110	20250203	14.91	9350	-12.62	20250108	7110	14.91	20250203	56000	-85.41	20240617	7110	14.91	20250203	1.16	N	462510	500	43 억	207960	N	N	N	N
82	20250314	161325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8210	180	2	2.24	257549660	31598	53.38	8030	8350	7990	10430	5630	8030	8150.76	2.32	6873	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	710	-6.69	7.02	12	0.37	-1228.00	1169.00	56000	20240617	-85.34	7110	20250203	15.47	9350	-12.19	20250108	7110	15.47	20250203	56000	-85.34	20240617	7110	15.47	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
83	20250314	151334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	220	2	2.74	250525740	30742	51.94	8030	8350	7990	10430	5630	8030	8149.30	2.32	7170	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	714	-6.72	7.06	12	0.36	-1228.00	1169.00	56000	20240617	-85.27	7110	20250203	16.03	9350	-11.76	20250108	7110	16.03	20250203	56000	-85.27	20240617	7110	16.03	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
84	20250314	141327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	170	2	2.12	240830040	29558	49.93	8030	8350	7990	10430	5630	8030	8147.71	2.32	6907	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	709	-6.68	7.01	12	0.34	-1228.00	1169.00	56000	20240617	-85.36	7110	20250203	15.33	9350	-12.30	20250108	7110	15.33	20250203	56000	-85.36	20240617	7110	15.33	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
85	20250314	131326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8180	150	2	1.87	175503150	21553	36.41	8030	8350	7990	10430	5630	8030	8142.86	2.32	3997	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	708	-6.66	7.00	12	0.25	-1228.00	1169.00	56000	20240617	-85.39	7110	20250203	15.05	9350	-12.51	20250108	7110	15.05	20250203	56000	-85.39	20240617	7110	15.05	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
86	20250314	121327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8220	190	2	2.37	159352500	19586	33.09	8030	8350	7990	10430	5630	8030	8136.04	2.32	3816	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	711	-6.69	7.03	12	0.23	-1228.00	1169.00	56000	20240617	-85.32	7110	20250203	15.61	9350	-12.09	20250108	7110	15.61	20250203	56000	-85.32	20240617	7110	15.61	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
87	20250314	111328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8130	100	2	1.25	89262760	11080	18.72	8030	8150	7990	10430	5630	8030	8056.21	2.32	50	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	703	-6.62	6.95	12	0.13	-1228.00	1169.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
88	20250314	101325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8090	60	2	0.75	51824830	6442	10.88	8030	8150	7990	10430	5630	8030	8044.84	2.32	1767	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	700	-6.59	6.92	12	0.07	-1228.00	1169.00	56000	20240617	-85.55	7110	20250203	13.78	9350	-13.48	20250108	7110	13.78	20250203	56000	-85.55	20240617	7110	13.78	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
89	20250314	091331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8100	70	2	0.87	1746010	217	0.37	8030	8110	8030	10430	5630	8030	8046.13	2.32	65	8683	8356	8183	7856	7683	8270	7770	43	2400	500	4970	10	1	8650735	701	-6.60	6.93	12	0.00	-1228.00	1169.00	56000	20240617	-85.54	7110	20250203	13.92	9350	-13.37	20250108	7110	13.92	20250203	56000	-85.54	20240617	7110	13.92	20250203	1.13	N	462510	500	43 억	201112	N	N	N	N
90	20250313	161317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	-320	5	-3.83	486480390	59088	19.69	8370	8510	8010	10850	5850	8350	8233.19	2.30	1560	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	695	-6.54	6.87	12	0.68	-1228.00	1169.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
91	20250313	151318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	-320	5	-3.83	463960100	56280	18.76	8370	8510	8020	10850	5850	8350	8243.73	2.30	1442	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	695	-6.54	6.87	12	0.65	-1228.00	1169.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
92	20250313	141319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8090	-260	5	-3.11	425266630	51479	17.16	8370	8510	8090	10850	5850	8350	8260.92	2.30	1314	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	700	-6.59	6.92	12	0.60	-1228.00	1169.00	56000	20240617	-85.55	7110	20250203	13.78	9350	-13.48	20250108	7110	13.78	20250203	56000	-85.55	20240617	7110	13.78	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
93	20250313	131318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8150	-200	5	-2.40	405925140	49096	16.36	8370	8510	8120	10850	5850	8350	8267.94	2.30	2537	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	705	-6.64	6.97	12	0.57	-1228.00	1169.00	56000	20240617	-85.45	7110	20250203	14.63	9350	-12.83	20250108	7110	14.63	20250203	56000	-85.45	20240617	7110	14.63	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
94	20250313	121318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8140	-210	5	-2.51	375473800	45357	15.12	8370	8510	8125	10850	5850	8350	8278.14	2.30	2445	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	704	-6.63	6.96	12	0.52	-1228.00	1169.00	56000	20240617	-85.46	7110	20250203	14.49	9350	-12.94	20250108	7110	14.49	20250203	56000	-85.46	20240617	7110	14.49	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
95	20250313	111320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8240	-110	5	-1.32	291956375	35155	11.72	8370	8510	8220	10850	5850	8350	8304.79	2.30	5908	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	713	-6.71	7.05	12	0.41	-1228.00	1169.00	56000	20240617	-85.29	7110	20250203	15.89	9350	-11.87	20250108	7110	15.89	20250203	56000	-85.29	20240617	7110	15.89	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
96	20250313	101317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8260	-90	5	-1.08	244596440	29413	9.80	8370	8510	8230	10850	5850	8350	8315.89	2.30	3389	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	715	-6.73	7.07	12	0.34	-1228.00	1169.00	56000	20240617	-85.25	7110	20250203	16.17	9350	-11.66	20250108	7110	16.17	20250203	56000	-85.25	20240617	7110	16.17	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
97	20250313	091321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8270	-80	5	-0.96	124507850	14872	4.96	8370	8510	8270	10850	5850	8350	8372.01	2.30	310	9150	8750	8190	7790	7230	8950	7990	43	2500	500	5170	10	1	8650735	715	-6.73	7.07	12	0.17	-1228.00	1169.00	56000	20240617	-85.23	7110	20250203	16.32	9350	-11.55	20250108	7110	16.32	20250203	56000	-85.23	20240617	7110	16.32	20250203	1.16	N	462510	500	43 억	198580	N	N	N	N
98	20250312	161311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	790	2	10.45	2458451980	297756	760.69	7650	8590	7630	9820	5300	7560	8256.51	1.97	27894	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	722	-6.80	7.14	12	3.44	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
99	20250312	151315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8300	740	2	9.79	2356451140	285483	729.33	7650	8590	7630	9820	5300	7560	8254.26	1.97	27367	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	718	-6.76	7.10	12	3.30	-1228.00	1169.00	56000	20240617	-85.18	7110	20250203	16.74	9350	-11.23	20250108	7110	16.74	20250203	56000	-85.18	20240617	7110	16.74	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
100	20250312	141309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8180	620	2	8.20	1867969720	226441	578.50	7650	8590	7630	9820	5300	7560	8249.26	1.97	23642	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	708	-6.66	7.00	12	2.62	-1228.00	1169.00	56000	20240617	-85.39	7110	20250203	15.05	9350	-12.51	20250108	7110	15.05	20250203	56000	-85.39	20240617	7110	15.05	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
101	20250312	131311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8120	560	2	7.41	630172240	78448	200.41	7650	8350	7630	9820	5300	7560	8032.99	1.97	14940	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	702	-6.61	6.95	12	0.91	-1228.00	1169.00	56000	20240617	-85.50	7110	20250203	14.21	9350	-13.16	20250108	7110	14.21	20250203	56000	-85.50	20240617	7110	14.21	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
102	20250312	121315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8050	490	2	6.48	397616660	49978	127.68	7650	8250	7630	9820	5300	7560	7955.83	1.97	7324	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	696	-6.56	6.89	12	0.58	-1228.00	1169.00	56000	20240617	-85.62	7110	20250203	13.22	9350	-13.90	20250108	7110	13.22	20250203	56000	-85.62	20240617	7110	13.22	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
103	20250312	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	270	2	3.57	124941050	16046	40.99	7650	7860	7630	9820	5300	7560	7786.43	1.97	5721	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	677	-6.38	6.70	12	0.19	-1228.00	1169.00	56000	20240617	-86.02	7110	20250203	10.13	9350	-16.26	20250108	7110	10.13	20250203	56000	-86.02	20240617	7110	10.13	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
104	20250312	101307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	250	2	3.31	87372830	11234	28.70	7650	7850	7630	9820	5300	7560	7777.54	1.97	2679	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	676	-6.36	6.68	12	0.13	-1228.00	1169.00	56000	20240617	-86.05	7110	20250203	9.85	9350	-16.47	20250108	7110	9.85	20250203	56000	-86.05	20240617	7110	9.85	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
105	20250312	091316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7690	130	2	1.72	10400510	1359	3.47	7650	7700	7630	9820	5300	7560	7653.06	1.97	703	7820	7690	7470	7340	7120	7580	7230	43	2260	500	4680	10	1	8650735	665	-6.26	6.58	12	0.02	-1228.00	1169.00	56000	20240617	-86.27	7110	20250203	8.16	9350	-17.75	20250108	7110	8.16	20250203	56000	-86.27	20240617	7110	8.16	20250203	1.20	N	462510	500	43 억	170840	N	N	N	N
106	20250311	161301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	-70	5	-0.92	288614685	39042	121.53	7580	7600	7250	9910	5350	7630	7392.42	1.97	198	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	654	-6.16	6.47	12	0.45	-1228.00	1169.00	56000	20240617	-86.50	7110	20250203	6.33	9350	-19.14	20250108	7110	6.33	20250203	56000	-86.50	20240617	7110	6.33	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
107	20250311	151303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	-130	5	-1.70	285124165	38579	120.09	7580	7600	7250	9910	5350	7630	7390.66	1.97	229	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	649	-6.11	6.42	12	0.45	-1228.00	1169.00	56000	20240617	-86.61	7110	20250203	5.49	9350	-19.79	20250108	7110	5.49	20250203	56000	-86.61	20240617	7110	5.49	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
108	20250311	141307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-110	5	-1.44	255881715	34697	108.01	7580	7580	7250	9910	5350	7630	7374.75	1.97	918	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	651	-6.12	6.43	12	0.40	-1228.00	1169.00	56000	20240617	-86.57	7110	20250203	5.77	9350	-19.57	20250108	7110	5.77	20250203	56000	-86.57	20240617	7110	5.77	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
109	20250311	131304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-200	5	-2.62	226359630	30758	95.74	7580	7580	7250	9910	5350	7630	7359.37	1.97	-1666	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	643	-6.05	6.36	12	0.36	-1228.00	1169.00	56000	20240617	-86.73	7110	20250203	4.50	9350	-20.53	20250108	7110	4.50	20250203	56000	-86.73	20240617	7110	4.50	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
110	20250311	121301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-210	5	-2.75	208826130	28396	88.39	7580	7580	7250	9910	5350	7630	7354.07	1.97	-3422	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	642	-6.04	6.35	12	0.33	-1228.00	1169.00	56000	20240617	-86.75	7110	20250203	4.36	9350	-20.64	20250108	7110	4.36	20250203	56000	-86.75	20240617	7110	4.36	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
111	20250311	111302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-280	5	-3.67	198799720	27039	84.17	7580	7580	7250	9910	5350	7630	7352.33	1.97	-3860	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	636	-5.99	6.29	12	0.31	-1228.00	1169.00	56000	20240617	-86.88	7110	20250203	3.38	9350	-21.39	20250108	7110	3.38	20250203	56000	-86.88	20240617	7110	3.38	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
112	20250311	101303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-280	5	-3.67	114945190	15556	48.42	7580	7580	7290	9910	5350	7630	7389.12	1.97	-2290	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	636	-5.99	6.29	12	0.18	-1228.00	1169.00	56000	20240617	-86.88	7110	20250203	3.38	9350	-21.39	20250108	7110	3.38	20250203	56000	-86.88	20240617	7110	3.38	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
113	20250311	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-280	5	-3.67	47386110	6424	20.00	7580	7580	7290	9910	5350	7630	7376.42	1.97	-2067	7963	7796	7633	7466	7303	7715	7385	43	2280	500	4730	10	1	8650735	636	-5.99	6.29	12	0.07	-1228.00	1169.00	56000	20240617	-86.88	7110	20250203	3.38	9350	-21.39	20250108	7110	3.38	20250203	56000	-86.88	20240617	7110	3.38	20250203	1.18	N	462510	500	43 억	170642	N	N	N	N
114	20250310	161252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7630	-20	5	-0.26	243777495	32064	81.89	7650	7800	7470	9940	5360	7650	7602.84	1.94	2593	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	660	-6.21	6.53	12	0.37	-1228.00	1169.00	56000	20240617	-86.38	7110	20250203	7.31	9350	-18.40	20250108	7110	7.31	20250203	56000	-86.38	20240617	7110	7.31	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
115	20250310	151301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	0	3	0.00	233989945	30782	78.62	7650	7800	7470	9940	5360	7650	7601.52	1.94	2566	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	662	-6.23	6.54	12	0.36	-1228.00	1169.00	56000	20240617	-86.34	7110	20250203	7.59	9350	-18.18	20250108	7110	7.59	20250203	56000	-86.34	20240617	7110	7.59	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
116	20250310	141259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	60	2	0.78	207541945	27339	69.82	7650	7800	7470	9940	5360	7650	7591.42	1.94	4183	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	667	-6.28	6.60	12	0.32	-1228.00	1169.00	56000	20240617	-86.23	7110	20250203	8.44	9350	-17.54	20250108	7110	8.44	20250203	56000	-86.23	20240617	7110	8.44	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
117	20250310	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7750	100	2	1.31	184665055	24388	62.29	7650	7750	7470	9940	5360	7650	7571.96	1.94	4428	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	670	-6.31	6.63	12	0.28	-1228.00	1169.00	56000	20240617	-86.16	7110	20250203	9.00	9350	-17.11	20250108	7110	9.00	20250203	56000	-86.16	20240617	7110	9.00	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
118	20250310	121253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	10	2	0.13	160714330	21273	54.33	7650	7730	7470	9940	5360	7650	7554.85	1.94	2694	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	663	-6.24	6.55	12	0.25	-1228.00	1169.00	56000	20240617	-86.32	7110	20250203	7.74	9350	-18.07	20250108	7110	7.74	20250203	56000	-86.32	20240617	7110	7.74	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
119	20250310	111254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	30	2	0.39	151463610	20068	51.25	7650	7680	7470	9940	5360	7650	7547.52	1.94	2580	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	664	-6.25	6.57	12	0.23	-1228.00	1169.00	56000	20240617	-86.29	7110	20250203	8.02	9350	-17.86	20250108	7110	8.02	20250203	56000	-86.29	20240617	7110	8.02	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
120	20250310	101253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	-100	5	-1.31	89898540	11950	30.52	7650	7650	7470	9940	5360	7650	7522.89	1.94	860	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	653	-6.15	6.46	12	0.14	-1228.00	1169.00	56000	20240617	-86.52	7110	20250203	6.19	9350	-19.25	20250108	7110	6.19	20250203	56000	-86.52	20240617	7110	6.19	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
121	20250310	091255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	-150	5	-1.96	53486190	7098	18.13	7650	7650	7500	9940	5360	7650	7535.39	1.94	-232	8030	7840	7720	7530	7410	7780	7470	43	2290	500	4740	10	1	8650735	649	-6.11	6.42	12	0.08	-1228.00	1169.00	56000	20240617	-86.61	7110	20250203	5.49	9350	-19.79	20250108	7110	5.49	20250203	56000	-86.61	20240617	7110	5.49	20250203	1.20	N	462510	500	43 억	167857	N	N	N	N
122	20250307	161252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-160	5	-2.05	297397685	38613	105.74	7900	7910	7600	10150	5470	7810	7702.09	2.05	-9294	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	662	-6.23	6.54	12	0.45	-1228.00	1169.00	56000	20240617	-86.34	7110	20250203	7.59	9350	-18.18	20250108	7110	7.59	20250203	56000	-86.34	20240617	7110	7.59	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
123	20250307	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-160	5	-2.05	276571265	35891	98.28	7900	7910	7600	10150	5470	7810	7705.87	2.05	-8161	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	662	-6.23	6.54	12	0.41	-1228.00	1169.00	56000	20240617	-86.34	7110	20250203	7.59	9350	-18.18	20250108	7110	7.59	20250203	56000	-86.34	20240617	7110	7.59	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
124	20250307	141253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-160	5	-2.05	236058465	30604	83.81	7900	7910	7600	10150	5470	7810	7713.32	2.05	-7641	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	662	-6.23	6.54	12	0.35	-1228.00	1169.00	56000	20240617	-86.34	7110	20250203	7.59	9350	-18.18	20250108	7110	7.59	20250203	56000	-86.34	20240617	7110	7.59	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
125	20250307	131255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7730	-80	5	-1.02	206930205	26793	73.37	7900	7910	7610	10150	5470	7810	7723.29	2.05	-6649	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	669	-6.29	6.61	12	0.31	-1228.00	1169.00	56000	20240617	-86.20	7110	20250203	8.72	9350	-17.33	20250108	7110	8.72	20250203	56000	-86.20	20240617	7110	8.72	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
126	20250307	121255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	-130	5	-1.66	177077555	22893	62.69	7900	7910	7620	10150	5470	7810	7735.01	2.05	-5852	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	664	-6.25	6.57	12	0.26	-1228.00	1169.00	56000	20240617	-86.29	7110	20250203	8.02	9350	-17.86	20250108	7110	8.02	20250203	56000	-86.29	20240617	7110	8.02	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
127	20250307	111252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7750	-60	5	-0.77	94585165	12169	33.32	7900	7910	7700	10150	5470	7810	7772.63	2.05	-519	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	670	-6.31	6.63	12	0.14	-1228.00	1169.00	56000	20240617	-86.16	7110	20250203	9.00	9350	-17.11	20250108	7110	9.00	20250203	56000	-86.16	20240617	7110	9.00	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
128	20250307	101249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	10	2	0.13	75576175	9725	26.63	7900	7910	7700	10150	5470	7810	7771.33	2.05	-229	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	676	-6.37	6.69	12	0.11	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
129	20250307	091257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	20	2	0.26	35473705	4559	12.48	7900	7900	7700	10150	5470	7810	7781.03	2.05	-2504	8216	8012	7906	7702	7596	7960	7650	43	2340	500	4840	10	1	8650735	677	-6.38	6.70	12	0.05	-1228.00	1169.00	56000	20240617	-86.02	7110	20250203	10.13	9350	-16.26	20250108	7110	10.13	20250203	56000	-86.02	20240617	7110	10.13	20250203	1.23	N	462510	500	43 억	176992	N	N	N	N
130	20250306	161244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	-150	5	-1.88	289390850	36412	64.30	7960	8110	7800	10340	5580	7960	7947.68	2.09	-3878	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	676	-6.36	6.68	12	0.42	-1228.00	1169.00	56000	20240617	-86.05	7110	20250203	9.85	9350	-16.47	20250108	7110	9.85	20250203	56000	-86.05	20240617	7110	9.85	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
131	20250306	151245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	-140	5	-1.76	277520490	34892	61.62	7960	8110	7800	10340	5580	7960	7953.70	2.09	-3431	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	676	-6.37	6.69	12	0.40	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
132	20250306	141244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	-100	5	-1.26	236739480	29685	52.42	7960	8110	7860	10340	5580	7960	7975.05	2.09	-1320	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	680	-6.40	6.72	12	0.34	-1228.00	1169.00	56000	20240617	-85.96	7110	20250203	10.55	9350	-15.94	20250108	7110	10.55	20250203	56000	-85.96	20240617	7110	10.55	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
133	20250306	131244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7940	-20	5	-0.25	186583070	23323	41.19	7960	8110	7920	10340	5580	7960	7999.96	2.09	-2041	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	687	-6.47	6.79	12	0.27	-1228.00	1169.00	56000	20240617	-85.82	7110	20250203	11.67	9350	-15.08	20250108	7110	11.67	20250203	56000	-85.82	20240617	7110	11.67	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
134	20250306	121243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	60	2	0.75	167364450	20910	36.93	7960	8110	7940	10340	5580	7960	8004.04	2.09	-991	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	694	-6.53	6.86	12	0.24	-1228.00	1169.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
135	20250306	111239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	40	2	0.50	146445460	18299	32.32	7960	8110	7940	10340	5580	7960	8002.92	2.09	-958	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	692	-6.51	6.84	12	0.21	-1228.00	1169.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
136	20250306	101242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	40	2	0.50	106198970	13266	23.43	7960	8110	7940	10340	5580	7960	8005.35	2.09	-3274	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	692	-6.51	6.84	12	0.15	-1228.00	1169.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
137	20250306	091248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	50	2	0.63	29990260	3733	6.59	7960	8110	7960	10340	5580	7960	8033.82	2.09	457	8300	8130	7940	7770	7580	8215	7855	43	2380	500	4930	10	1	8650735	693	-6.52	6.85	12	0.04	-1228.00	1169.00	56000	20240617	-85.70	7110	20250203	12.66	9350	-14.33	20250108	7110	12.66	20250203	56000	-85.70	20240617	7110	12.66	20250203	1.27	N	462510	500	43 억	180870	N	N	N	N
138	20250305	161226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7960	160	2	2.05	444862390	56139	84.55	7750	8110	7750	10140	5460	7800	7924.29	2.00	7875	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	689	-6.48	6.81	12	0.65	-1228.00	1169.00	56000	20240617	-85.79	7110	20250203	11.95	9350	-14.87	20250108	7110	11.95	20250203	56000	-85.79	20240617	7110	11.95	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
139	20250305	151233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	130	2	1.67	436771460	55122	83.02	7750	8110	7750	10140	5460	7800	7923.72	2.00	7445	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	686	-6.46	6.78	12	0.64	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
140	20250305	141234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	110	2	1.41	405853130	51216	77.14	7750	8110	7750	10140	5460	7800	7924.34	2.00	6839	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	684	-6.44	6.77	12	0.59	-1228.00	1169.00	56000	20240617	-85.88	7110	20250203	11.25	9350	-15.40	20250108	7110	11.25	20250203	56000	-85.88	20240617	7110	11.25	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
141	20250305	131230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	20	2	0.26	334058270	42054	63.34	7750	8110	7750	10140	5460	7800	7943.56	2.00	3366	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	676	-6.37	6.69	12	0.49	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
142	20250305	121232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	10	2	0.13	293668400	36857	55.51	7750	8110	7750	10140	5460	7800	7967.78	2.00	2622	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	676	-6.36	6.68	12	0.43	-1228.00	1169.00	56000	20240617	-86.05	7110	20250203	9.85	9350	-16.47	20250108	7110	9.85	20250203	56000	-86.05	20240617	7110	9.85	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
143	20250305	111225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7880	80	2	1.03	259682750	32522	48.98	7750	8110	7750	10140	5460	7800	7984.83	2.00	4697	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	682	-6.42	6.74	12	0.38	-1228.00	1169.00	56000	20240617	-85.93	7110	20250203	10.83	9350	-15.72	20250108	7110	10.83	20250203	56000	-85.93	20240617	7110	10.83	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
144	20250305	101229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7960	160	2	2.05	206694350	25805	38.87	7750	8110	7750	10140	5460	7800	8009.86	2.00	4180	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	689	-6.48	6.81	12	0.30	-1228.00	1169.00	56000	20240617	-85.79	7110	20250203	11.95	9350	-14.87	20250108	7110	11.95	20250203	56000	-85.79	20240617	7110	11.95	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
145	20250305	091229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	230	2	2.95	92910130	11621	17.50	7750	8110	7750	10140	5460	7800	7995.02	2.00	6599	8480	8140	7940	7600	7400	8040	7500	43	2340	500	4830	10	1	8650735	695	-6.54	6.87	12	0.13	-1228.00	1169.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.28	N	462510	500	43 억	173151	N	N	N	N
146	20250304	161215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-310	5	-3.82	519940795	66138	43.81	8110	8280	7740	10540	5680	8110	7861.45	2.10	-8201	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	675	-6.35	6.67	12	0.76	-1228.00	1169.00	56000	20240617	-86.07	7110	20250203	9.70	9350	-16.58	20250108	7110	9.70	20250203	56000	-86.07	20240617	7110	9.70	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
147	20250304	151212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7775	-335	5	-4.13	477584150	60700	40.21	8110	8280	7740	10540	5680	8110	7867.94	2.10	-8492	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	673	-6.33	6.65	12	0.70	-1228.00	1169.00	56000	20240617	-86.12	7110	20250203	9.35	9350	-16.84	20250108	7110	9.35	20250203	56000	-86.12	20240617	7110	9.35	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
148	20250304	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	-290	5	-3.58	410583455	52089	34.50	8110	8280	7740	10540	5680	8110	7882.34	2.10	-9095	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	676	-6.37	6.69	12	0.60	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
149	20250304	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7850	-260	5	-3.21	377684995	47885	31.72	8110	8280	7740	10540	5680	8110	7887.33	2.10	-11113	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	679	-6.39	6.72	12	0.55	-1228.00	1169.00	56000	20240617	-85.98	7110	20250203	10.41	9350	-16.04	20250108	7110	10.41	20250203	56000	-85.98	20240617	7110	10.41	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
150	20250304	121211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	-300	5	-3.70	311683345	39453	26.13	8110	8280	7740	10540	5680	8110	7900.12	2.10	-12968	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	676	-6.36	6.68	12	0.46	-1228.00	1169.00	56000	20240617	-86.05	7110	20250203	9.85	9350	-16.47	20250108	7110	9.85	20250203	56000	-86.05	20240617	7110	9.85	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
151	20250304	111215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	-290	5	-3.58	288254455	36439	24.14	8110	8280	7740	10540	5680	8110	7910.60	2.10	-14299	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	676	-6.37	6.69	12	0.42	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
152	20250304	101208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-240	5	-2.96	222076985	27951	18.51	8110	8280	7800	10540	5680	8110	7945.23	2.10	-10986	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	681	-6.41	6.73	12	0.32	-1228.00	1169.00	56000	20240617	-85.95	7110	20250203	10.69	9350	-15.83	20250108	7110	10.69	20250203	56000	-85.95	20240617	7110	10.69	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N
153	20250304	091206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-180	5	-2.22	76782625	9562	6.33	8110	8280	7930	10540	5680	8110	8029.98	2.10	-5602	8870	8490	8300	7920	7730	8395	7825	43	2430	500	5020	10	1	8650735	686	-6.46	6.78	12	0.11	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.26	N	462510	500	43 억	181352	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History