KissMeData/082210/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 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	20250318	160654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1511	-39	5	-2.52	186953842	124997	247.85	1550	1550	1464	2015	1085	1550	1495.15	9.30	-9182	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	502	4.17	0.93	12	0.38	362.00	1628.00	5150	20240401	-70.66	1249	20250203	20.98	1831	-17.48	20250221	1249	20.98	20250203	5150	-70.66	20240401	1249	20.98	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
3	20250318	150657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1494	-56	5	-3.61	174134420	116479	230.96	1550	1550	1464	2015	1085	1550	1494.99	9.30	-7810	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	496	4.13	0.92	12	0.35	362.00	1628.00	5150	20240401	-70.99	1249	20250203	19.62	1831	-18.41	20250221	1249	19.62	20250203	5150	-70.99	20240401	1249	19.62	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
4	20250318	140655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1467	-83	5	-5.35	161433845	107871	213.89	1550	1550	1466	2015	1085	1550	1496.55	9.30	-3483	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	487	4.05	0.90	12	0.32	362.00	1628.00	5150	20240401	-71.51	1249	20250203	17.45	1831	-19.88	20250221	1249	17.45	20250203	5150	-71.51	20240401	1249	17.45	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
5	20250318	130654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1469	-81	5	-5.23	126197412	83977	166.52	1550	1550	1468	2015	1085	1550	1502.76	9.30	-538	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	488	4.06	0.90	12	0.25	362.00	1628.00	5150	20240401	-71.48	1249	20250203	17.61	1831	-19.77	20250221	1249	17.61	20250203	5150	-71.48	20240401	1249	17.61	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
6	20250318	120655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1490	-60	5	-3.87	88914675	58789	116.57	1550	1550	1487	2015	1085	1550	1512.44	9.30	213	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	495	4.12	0.92	12	0.18	362.00	1628.00	5150	20240401	-71.07	1249	20250203	19.30	1831	-18.62	20250221	1249	19.30	20250203	5150	-71.07	20240401	1249	19.30	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
7	20250318	110653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1514	-36	5	-2.32	77231370	50983	101.09	1550	1550	1487	2015	1085	1550	1514.85	9.30	386	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	503	4.18	0.93	12	0.15	362.00	1628.00	5150	20240401	-70.60	1249	20250203	21.22	1831	-17.31	20250221	1249	21.22	20250203	5150	-70.60	20240401	1249	21.22	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
8	20250318	100656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1517	-33	5	-2.13	40460534	26572	52.69	1550	1550	1516	2015	1085	1550	1522.68	9.30	-646	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	504	4.19	0.93	12	0.08	362.00	1628.00	5150	20240401	-70.54	1249	20250203	21.46	1831	-17.15	20250221	1249	21.46	20250203	5150	-70.54	20240401	1249	21.46	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
9	20250318	090658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1545	-5	5	-0.32	170490	110	0.22	1550	1550	1545	2015	1085	1550	1549.91	9.30	-110	1620	1585	1545	1510	1470	1565	1490	166	465	500	1050	1	1	33192374	513	4.27	0.95	12	0.00	362.00	1628.00	5150	20240401	-70.00	1249	20250203	23.70	1831	-15.62	20250221	1249	23.70	20250203	5150	-70.00	20240401	1249	23.70	20250203	0.29	N	082210	500	165 억	3086953	N	N	N	N
10	20250317	160653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1550	-19	5	-1.21	78475468	50426	93.25	1570	1580	1505	2035	1099	1569	1556.25	9.33	-8624	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	514	4.28	0.95	12	0.15	362.00	1628.00	5150	20240401	-69.90	1249	20250203	24.10	1831	-15.35	20250221	1249	24.10	20250203	5150	-69.90	20240401	1249	24.10	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
11	20250317	150653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1551	-18	5	-1.15	66463932	42650	78.87	1570	1580	1505	2035	1099	1569	1558.36	9.33	-8299	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	515	4.28	0.95	12	0.13	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
12	20250317	140654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1555	-14	5	-0.89	58977104	37821	69.94	1570	1580	1505	2035	1099	1569	1559.37	9.33	-6718	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	516	4.30	0.96	12	0.11	362.00	1628.00	5150	20240401	-69.81	1249	20250203	24.50	1831	-15.07	20250221	1249	24.50	20250203	5150	-69.81	20240401	1249	24.50	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
13	20250317	130653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1557	-12	5	-0.76	51869720	33239	61.47	1570	1580	1505	2035	1099	1569	1560.51	9.33	-4672	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	517	4.30	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.77	1249	20250203	24.66	1831	-14.96	20250221	1249	24.66	20250203	5150	-69.77	20240401	1249	24.66	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
14	20250317	120652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1553	-16	5	-1.02	40864496	26163	48.38	1570	1580	1505	2035	1099	1569	1561.92	9.33	-2511	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	515	4.29	0.95	12	0.08	362.00	1628.00	5150	20240401	-69.84	1249	20250203	24.34	1831	-15.18	20250221	1249	24.34	20250203	5150	-69.84	20240401	1249	24.34	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
15	20250317	110654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1566	-3	5	-0.19	37258815	23845	44.10	1570	1580	1505	2035	1099	1569	1562.54	9.33	-2336	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	520	4.33	0.96	12	0.07	362.00	1628.00	5150	20240401	-69.59	1249	20250203	25.38	1831	-14.47	20250221	1249	25.38	20250203	5150	-69.59	20240401	1249	25.38	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
16	20250317	100653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1559	-10	5	-0.64	11438060	7328	13.55	1570	1580	1505	2035	1099	1569	1560.87	9.33	-3188	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	517	4.31	0.96	12	0.02	362.00	1628.00	5150	20240401	-69.73	1249	20250203	24.82	1831	-14.86	20250221	1249	24.82	20250203	5150	-69.73	20240401	1249	24.82	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
17	20250317	090654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1569	0	3	0.00	2061339	1319	2.44	1570	1570	1560	2035	1099	1569	1562.80	9.33	-171	1623	1596	1570	1543	1517	1583	1530	166	466	500	1060	1	1	33192374	521	4.33	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	3096942	N	N	N	N
18	20250314	160651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1569	-18	5	-1.13	82876494	53268	93.57	1585	1597	1544	2060	1111	1587	1555.84	9.33	720	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	521	4.33	0.96	12	0.16	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
19	20250314	150655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1563	-24	5	-1.51	79020395	50808	89.24	1585	1597	1544	2060	1111	1587	1555.27	9.33	1451	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	519	4.32	0.96	12	0.15	362.00	1628.00	5150	20240401	-69.65	1249	20250203	25.14	1831	-14.64	20250221	1249	25.14	20250203	5150	-69.65	20240401	1249	25.14	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
20	20250314	140651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1556	-31	5	-1.95	75478985	48534	85.25	1585	1597	1544	2060	1111	1587	1555.18	9.33	2533	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	516	4.30	0.96	12	0.15	362.00	1628.00	5150	20240401	-69.79	1249	20250203	24.58	1831	-15.02	20250221	1249	24.58	20250203	5150	-69.79	20240401	1249	24.58	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
21	20250314	130650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1567	-20	5	-1.26	51523166	33069	58.09	1585	1597	1547	2060	1111	1587	1558.05	9.33	686	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	520	4.33	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.57	1249	20250203	25.46	1831	-14.42	20250221	1249	25.46	20250203	5150	-69.57	20240401	1249	25.46	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
22	20250314	120653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1556	-31	5	-1.95	40468127	25955	45.59	1585	1597	1547	2060	1111	1587	1559.16	9.33	-194	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	516	4.30	0.96	12	0.08	362.00	1628.00	5150	20240401	-69.79	1249	20250203	24.58	1831	-15.02	20250221	1249	24.58	20250203	5150	-69.79	20240401	1249	24.58	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
23	20250314	110651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1551	-36	5	-2.27	34857655	22337	39.24	1585	1597	1549	2060	1111	1587	1560.53	9.33	98	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	515	4.28	0.95	12	0.07	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
24	20250314	100652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1572	-15	5	-0.95	15509146	9891	17.37	1585	1597	1562	2060	1111	1587	1568.01	9.33	-503	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	522	4.34	0.97	12	0.03	362.00	1628.00	5150	20240401	-69.48	1249	20250203	25.86	1831	-14.15	20250221	1249	25.86	20250203	5150	-69.48	20240401	1249	25.86	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
25	20250314	090654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1590	3	2	0.19	1187463	747	1.31	1585	1597	1580	2060	1111	1587	1589.64	9.33	-94	1646	1616	1598	1568	1550	1607	1559	166	473	500	1070	1	1	33192374	528	4.39	0.98	12	0.00	362.00	1628.00	5150	20240401	-69.13	1249	20250203	27.30	1831	-13.16	20250221	1249	27.30	20250203	5150	-69.13	20240401	1249	27.30	20250203	0.29	N	082210	500	165 억	3096646	N	N	N	N
26	20250313	160647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1587	-15	5	-0.94	91444062	56929	80.84	1602	1628	1580	2080	1122	1602	1606.28	4.71	-3303	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	527	4.38	0.97	12	0.17	362.00	1628.00	5150	20240401	-69.18	1249	20250203	27.06	1831	-13.33	20250221	1249	27.06	20250203	5150	-69.18	20240401	1249	27.06	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
27	20250313	150648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-13	5	-0.81	85230862	53008	75.27	1602	1628	1581	2080	1122	1602	1607.89	4.71	-3176	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	527	4.39	0.98	12	0.16	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
28	20250313	140647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1599	-3	5	-0.19	79542021	49425	70.18	1602	1628	1582	2080	1122	1602	1609.35	4.71	-2315	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	531	4.42	0.98	12	0.15	362.00	1628.00	5150	20240401	-68.95	1249	20250203	28.02	1831	-12.67	20250221	1249	28.02	20250203	5150	-68.95	20240401	1249	28.02	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
29	20250313	130647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1609	7	2	0.44	74709512	46406	65.89	1602	1628	1582	2080	1122	1602	1609.91	4.71	180	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	534	4.44	0.99	12	0.14	362.00	1628.00	5150	20240401	-68.76	1249	20250203	28.82	1831	-12.12	20250221	1249	28.82	20250203	5150	-68.76	20240401	1249	28.82	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
30	20250313	120647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1595	-7	5	-0.44	71128858	44153	62.70	1602	1628	1595	2080	1122	1602	1610.96	4.71	632	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	529	4.41	0.98	12	0.13	362.00	1628.00	5150	20240401	-69.03	1249	20250203	27.70	1831	-12.89	20250221	1249	27.70	20250203	5150	-69.03	20240401	1249	27.70	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
31	20250313	110646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	19	2	1.19	60256851	37385	53.08	1602	1628	1596	2080	1122	1602	1611.79	4.71	3172	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	538	4.48	1.00	12	0.11	362.00	1628.00	5150	20240401	-68.52	1249	20250203	29.78	1831	-11.47	20250221	1249	29.78	20250203	5150	-68.52	20240401	1249	29.78	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
32	20250313	100646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1612	10	2	0.62	47377935	29423	41.78	1602	1628	1596	2080	1122	1602	1610.23	4.71	3749	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	535	4.45	0.99	12	0.09	362.00	1628.00	5150	20240401	-68.70	1249	20250203	29.06	1831	-11.96	20250221	1249	29.06	20250203	5150	-68.70	20240401	1249	29.06	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
33	20250313	090648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1613	11	2	0.69	10458896	6505	9.24	1602	1617	1602	2080	1122	1602	1607.82	4.71	748	1673	1637	1580	1544	1487	1655	1562	166	478	500	1080	1	1	33192374	535	4.46	0.99	12	0.02	362.00	1628.00	5150	20240401	-68.68	1249	20250203	29.14	1831	-11.91	20250221	1249	29.14	20250203	5150	-68.68	20240401	1249	29.14	20250203	0.29	N	082210	500	165 억	1564725	N	N	N	N
34	20250312	160643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1602	40	2	2.56	111721304	70425	144.14	1562	1616	1523	2030	1094	1562	1586.39	4.69	9648	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	532	4.43	0.98	12	0.21	362.00	1628.00	5150	20240401	-68.89	1249	20250203	28.26	1831	-12.51	20250221	1249	28.26	20250203	5150	-68.89	20240401	1249	28.26	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
35	20250312	150645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1607	45	2	2.88	103006042	64963	132.96	1562	1616	1523	2030	1094	1562	1585.61	4.69	8904	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	533	4.44	0.99	12	0.20	362.00	1628.00	5150	20240401	-68.80	1249	20250203	28.66	1831	-12.23	20250221	1249	28.66	20250203	5150	-68.80	20240401	1249	28.66	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
36	20250312	140644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1616	54	2	3.46	89190285	56356	115.34	1562	1616	1523	2030	1094	1562	1582.62	4.69	7865	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	536	4.46	0.99	12	0.17	362.00	1628.00	5150	20240401	-68.62	1249	20250203	29.38	1831	-11.74	20250221	1249	29.38	20250203	5150	-68.62	20240401	1249	29.38	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
37	20250312	130643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	38	2	2.43	63252842	40185	82.25	1562	1610	1523	2030	1094	1562	1574.04	4.69	-1353	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	531	4.42	0.98	12	0.12	362.00	1628.00	5150	20240401	-68.93	1249	20250203	28.10	1831	-12.62	20250221	1249	28.10	20250203	5150	-68.93	20240401	1249	28.10	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
38	20250312	120645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1586	24	2	1.54	48143781	30700	62.83	1562	1610	1523	2030	1094	1562	1568.20	4.69	-2909	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	526	4.38	0.97	12	0.09	362.00	1628.00	5150	20240401	-69.20	1249	20250203	26.98	1831	-13.38	20250221	1249	26.98	20250203	5150	-69.20	20240401	1249	26.98	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
39	20250312	110641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1586	24	2	1.54	42551811	27169	55.61	1562	1610	1523	2030	1094	1562	1566.19	4.69	-2451	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	526	4.38	0.97	12	0.08	362.00	1628.00	5150	20240401	-69.20	1249	20250203	26.98	1831	-13.38	20250221	1249	26.98	20250203	5150	-69.20	20240401	1249	26.98	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
40	20250312	100641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	46	2	2.94	27791534	17861	36.56	1562	1610	1523	2030	1094	1562	1555.99	4.69	-351	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	534	4.44	0.99	12	0.05	362.00	1628.00	5150	20240401	-68.78	1249	20250203	28.74	1831	-12.18	20250221	1249	28.74	20250203	5150	-68.78	20240401	1249	28.74	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
41	20250312	090646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1562	0	3	0.00	468600	300	0.61	1562	1562	1562	2030	1094	1562	1562.00	4.69	0	1628	1594	1540	1506	1452	1612	1524	166	468	500	1060	1	1	33192374	518	4.31	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.67	1249	20250203	25.06	1831	-14.69	20250221	1249	25.06	20250203	5150	-69.67	20240401	1249	25.06	20250203	0.29	N	082210	500	165 억	1555201	N	N	N	N
42	20250311	160638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1562	-19	5	-1.20	72962733	47610	138.49	1486	1574	1486	2055	1107	1581	1532.51	4.68	3404	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	518	4.31	0.96	12	0.14	362.00	1628.00	5150	20240401	-69.67	1249	20250203	25.06	1831	-14.69	20250221	1249	25.06	20250203	5150	-69.67	20240401	1249	25.06	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
43	20250311	150641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1564	-17	5	-1.08	68371664	44653	129.89	1486	1574	1486	2055	1107	1581	1531.18	4.68	3605	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	519	4.32	0.96	12	0.13	362.00	1628.00	5150	20240401	-69.63	1249	20250203	25.22	1831	-14.58	20250221	1249	25.22	20250203	5150	-69.63	20240401	1249	25.22	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
44	20250311	140641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1569	-12	5	-0.76	57994132	37921	110.31	1486	1574	1486	2055	1107	1581	1529.34	4.68	2194	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	521	4.33	0.96	12	0.11	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
45	20250311	130641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1567	-14	5	-0.89	49494875	32495	94.52	1486	1574	1486	2055	1107	1581	1523.15	4.68	1983	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	520	4.33	0.96	12	0.10	362.00	1628.00	5150	20240401	-69.57	1249	20250203	25.46	1831	-14.42	20250221	1249	25.46	20250203	5150	-69.57	20240401	1249	25.46	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
46	20250311	120640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1569	-12	5	-0.76	47087580	30957	90.05	1486	1574	1486	2055	1107	1581	1521.06	4.68	2706	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	521	4.33	0.96	12	0.09	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
47	20250311	110639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1530	-51	5	-3.23	38257718	25226	73.38	1486	1574	1486	2055	1107	1581	1516.60	4.68	1181	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	508	4.23	0.94	12	0.08	362.00	1628.00	5150	20240401	-70.29	1249	20250203	22.50	1831	-16.44	20250221	1249	22.50	20250203	5150	-70.29	20240401	1249	22.50	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
48	20250311	100642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1523	-58	5	-3.67	22732270	15004	43.64	1486	1574	1486	2055	1107	1581	1515.08	4.68	1143	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	506	4.21	0.94	12	0.05	362.00	1628.00	5150	20240401	-70.43	1249	20250203	21.94	1831	-16.82	20250221	1249	21.94	20250203	5150	-70.43	20240401	1249	21.94	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
49	20250311	090642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1565	-16	5	-1.01	970026	642	1.87	1486	1574	1486	2055	1107	1581	1510.94	4.68	-5	1635	1608	1578	1551	1521	1593	1536	166	474	500	1070	1	1	33192374	519	4.32	0.96	12	0.00	362.00	1628.00	5150	20240401	-69.61	1249	20250203	25.30	1831	-14.53	20250221	1249	25.30	20250203	5150	-69.61	20240401	1249	25.30	20250203	0.29	N	082210	500	165 억	1551797	N	N	N	N
50	20250310	160635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1581	-13	5	-0.82	53868826	34319	91.55	1594	1605	1548	2070	1116	1594	1569.65	4.68	90	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	525	4.37	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
51	20250310	150639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	-20	5	-1.25	53198495	33894	90.42	1594	1605	1548	2070	1116	1594	1569.55	4.68	238	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	522	4.35	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
52	20250310	140638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	-20	5	-1.25	43733429	27879	74.37	1594	1605	1548	2070	1116	1594	1568.69	4.68	-794	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	522	4.35	0.97	12	0.08	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
53	20250310	130637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1577	-17	5	-1.07	19834802	12523	33.41	1594	1605	1548	2070	1116	1594	1583.87	4.68	-651	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	523	4.36	0.97	12	0.04	362.00	1628.00	5150	20240401	-69.38	1249	20250203	26.26	1831	-13.87	20250221	1249	26.26	20250203	5150	-69.38	20240401	1249	26.26	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
54	20250310	120636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1584	-10	5	-0.63	15947429	10044	26.79	1594	1605	1548	2070	1116	1594	1587.76	4.68	-1877	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	526	4.38	0.97	12	0.03	362.00	1628.00	5150	20240401	-69.24	1249	20250203	26.82	1831	-13.49	20250221	1249	26.82	20250203	5150	-69.24	20240401	1249	26.82	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
55	20250310	110635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1590	-4	5	-0.25	15743170	9915	26.45	1594	1605	1548	2070	1116	1594	1587.81	4.68	-1809	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	528	4.39	0.98	12	0.03	362.00	1628.00	5150	20240401	-69.13	1249	20250203	27.30	1831	-13.16	20250221	1249	27.30	20250203	5150	-69.13	20240401	1249	27.30	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
56	20250310	100637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1595	1	2	0.06	14549194	9157	24.43	1594	1605	1548	2070	1116	1594	1588.86	4.68	-1983	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	529	4.41	0.98	12	0.03	362.00	1628.00	5150	20240401	-69.03	1249	20250203	27.70	1831	-12.89	20250221	1249	27.70	20250203	5150	-69.03	20240401	1249	27.70	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
57	20250310	090636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1604	10	2	0.63	7608614	4761	12.70	1594	1605	1594	2070	1116	1594	1598.11	4.68	-1750	1656	1625	1598	1567	1540	1611	1553	166	476	500	1080	1	1	33192374	532	4.43	0.99	12	0.01	362.00	1628.00	5150	20240401	-68.85	1249	20250203	28.42	1831	-12.40	20250221	1249	28.42	20250203	5150	-68.85	20240401	1249	28.42	20250203	0.28	N	082210	500	165 억	1551944	N	N	N	N
58	20250307	160634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1594	-36	5	-2.21	59473900	37485	50.84	1629	1629	1571	2115	1141	1630	1586.60	4.70	-6629	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	529	4.40	0.98	12	0.11	362.00	1628.00	5150	20240401	-69.05	1249	20250203	27.62	1831	-12.94	20250221	1249	27.62	20250203	5150	-69.05	20240401	1249	27.62	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
59	20250307	150637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1591	-39	5	-2.39	55741850	35141	47.66	1629	1629	1571	2115	1141	1630	1586.23	4.70	-6319	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	528	4.40	0.98	12	0.11	362.00	1628.00	5150	20240401	-69.11	1249	20250203	27.38	1831	-13.11	20250221	1249	27.38	20250203	5150	-69.11	20240401	1249	27.38	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
60	20250307	140635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1591	-39	5	-2.39	47123143	29669	40.24	1629	1629	1573	2115	1141	1630	1588.30	4.70	-6611	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	528	4.40	0.98	12	0.09	362.00	1628.00	5150	20240401	-69.11	1249	20250203	27.38	1831	-13.11	20250221	1249	27.38	20250203	5150	-69.11	20240401	1249	27.38	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
61	20250307	130636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-41	5	-2.52	39232951	24682	33.47	1629	1629	1578	2115	1141	1630	1589.54	4.70	-4723	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	527	4.39	0.98	12	0.07	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
62	20250307	120637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	-45	5	-2.76	29350413	18432	25.00	1629	1629	1580	2115	1141	1630	1592.36	4.70	76	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	526	4.38	0.97	12	0.06	362.00	1628.00	5150	20240401	-69.22	1249	20250203	26.90	1831	-13.44	20250221	1249	26.90	20250203	5150	-69.22	20240401	1249	26.90	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
63	20250307	110636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1603	-27	5	-1.66	17057308	10684	14.49	1629	1629	1580	2115	1141	1630	1596.53	4.70	1123	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	532	4.43	0.98	12	0.03	362.00	1628.00	5150	20240401	-68.87	1249	20250203	28.34	1831	-12.45	20250221	1249	28.34	20250203	5150	-68.87	20240401	1249	28.34	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
64	20250307	100633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-41	5	-2.52	12451693	7805	10.58	1629	1629	1580	2115	1141	1630	1595.35	4.70	1430	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	527	4.39	0.98	12	0.02	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
65	20250307	090638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1629	-1	5	-0.06	736976	453	0.61	1629	1629	1620	2115	1141	1630	1626.88	4.70	-118	1750	1690	1630	1570	1510	1660	1540	166	485	500	1100	1	1	33192374	541	4.50	1.00	12	0.00	362.00	1628.00	5150	20240401	-68.37	1249	20250203	30.42	1831	-11.03	20250221	1249	30.42	20250203	5150	-68.37	20240401	1249	30.42	20250203	0.28	N	082210	500	165 억	1558573	N	N	N	N
66	20250306	160632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	49	2	3.10	119694600	73737	192.75	1690	1690	1570	2055	1107	1581	1623.32	4.68	-7072	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	541	4.50	1.00	12	0.22	362.00	1628.00	5150	20240401	-68.35	1249	20250203	30.50	1831	-10.98	20250221	1249	30.50	20250203	5150	-68.35	20240401	1249	30.50	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
67	20250306	150631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1637	56	2	3.54	115982233	71462	186.80	1690	1690	1570	2055	1107	1581	1623.05	4.68	-7067	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	543	4.52	1.01	12	0.22	362.00	1628.00	5150	20240401	-68.21	1249	20250203	31.06	1831	-10.60	20250221	1249	31.06	20250203	5150	-68.21	20240401	1249	31.06	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
68	20250306	140630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1627	46	2	2.91	101780414	62772	164.09	1690	1690	1570	2055	1107	1581	1621.49	4.68	-6939	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	540	4.49	1.00	12	0.19	362.00	1628.00	5150	20240401	-68.41	1249	20250203	30.26	1831	-11.14	20250221	1249	30.26	20250203	5150	-68.41	20240401	1249	30.26	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
69	20250306	130632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1639	58	2	3.67	99186272	61184	159.94	1690	1690	1570	2055	1107	1581	1621.18	4.68	-6968	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	544	4.53	1.01	12	0.18	362.00	1628.00	5150	20240401	-68.17	1249	20250203	31.22	1831	-10.49	20250221	1249	31.22	20250203	5150	-68.17	20240401	1249	31.22	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
70	20250306	120631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1606	25	2	1.58	77491587	47800	124.95	1690	1690	1570	2055	1107	1581	1621.25	4.68	-5759	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	533	4.44	0.99	12	0.14	362.00	1628.00	5150	20240401	-68.82	1249	20250203	28.58	1831	-12.29	20250221	1249	28.58	20250203	5150	-68.82	20240401	1249	28.58	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
71	20250306	110629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	27	2	1.71	72443354	44656	116.73	1690	1690	1570	2055	1107	1581	1622.35	4.68	-5142	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	534	4.44	0.99	12	0.13	362.00	1628.00	5150	20240401	-68.78	1249	20250203	28.74	1831	-12.18	20250221	1249	28.74	20250203	5150	-68.78	20240401	1249	28.74	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
72	20250306	100631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1599	18	2	1.14	57406542	35255	92.16	1690	1690	1570	2055	1107	1581	1628.46	4.68	-5693	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	531	4.42	0.98	12	0.11	362.00	1628.00	5150	20240401	-68.95	1249	20250203	28.02	1831	-12.67	20250221	1249	28.02	20250203	5150	-68.95	20240401	1249	28.02	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
73	20250306	090634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	49	2	3.10	24852270	14808	38.71	1690	1690	1605	2055	1107	1581	1678.96	4.68	-3553	1626	1603	1569	1546	1512	1615	1558	166	474	500	1070	1	1	33192374	541	4.50	1.00	12	0.04	362.00	1628.00	5150	20240401	-68.35	1249	20250203	30.50	1831	-10.98	20250221	1249	30.50	20250203	5150	-68.35	20240401	1249	30.50	20250203	0.28	N	082210	500	165 억	1554053	N	N	N	N
74	20250305	160624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1581	5	2	0.32	57823298	36986	102.08	1576	1592	1535	2045	1104	1576	1563.27	4.68	786	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	525	4.37	0.97	12	0.11	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
75	20250305	150627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1578	2	2	0.13	53305008	34128	94.19	1576	1592	1535	2045	1104	1576	1561.80	4.68	649	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	524	4.36	0.97	12	0.10	362.00	1628.00	5150	20240401	-69.36	1249	20250203	26.34	1831	-13.82	20250221	1249	26.34	20250203	5150	-69.36	20240401	1249	26.34	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
76	20250305	140626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1559	-17	5	-1.08	45780411	29325	80.94	1576	1592	1535	2045	1104	1576	1561.00	4.68	1326	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	517	4.31	0.96	12	0.09	362.00	1628.00	5150	20240401	-69.73	1249	20250203	24.82	1831	-14.86	20250221	1249	24.82	20250203	5150	-69.73	20240401	1249	24.82	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
77	20250305	130624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1560	-16	5	-1.02	42541964	27242	75.19	1576	1592	1535	2045	1104	1576	1561.48	4.68	2159	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	518	4.31	0.96	12	0.08	362.00	1628.00	5150	20240401	-69.71	1249	20250203	24.90	1831	-14.80	20250221	1249	24.90	20250203	5150	-69.71	20240401	1249	24.90	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
78	20250305	120626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1561	-15	5	-0.95	37822322	24201	66.79	1576	1592	1535	2045	1104	1576	1562.69	4.68	2101	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	518	4.31	0.96	12	0.07	362.00	1628.00	5150	20240401	-69.69	1249	20250203	24.98	1831	-14.75	20250221	1249	24.98	20250203	5150	-69.69	20240401	1249	24.98	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
79	20250305	110622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1581	5	2	0.32	27994791	17913	49.44	1576	1592	1535	2045	1104	1576	1562.61	4.68	4420	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	525	4.37	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.30	1249	20250203	26.58	1831	-13.65	20250221	1249	26.58	20250203	5150	-69.30	20240401	1249	26.58	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
80	20250305	100626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	-36	5	-2.28	16622647	10607	29.28	1576	1592	1535	2045	1104	1576	1566.90	4.68	1018	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	511	4.25	0.95	12	0.03	362.00	1628.00	5150	20240401	-70.10	1249	20250203	23.30	1831	-15.89	20250221	1249	23.30	20250203	5150	-70.10	20240401	1249	23.30	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
81	20250305	090623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1592	16	2	1.02	5534776	3512	9.69	1576	1592	1575	2045	1104	1576	1575.96	4.68	621	1639	1607	1567	1535	1495	1623	1551	166	469	500	1070	1	1	33192374	528	4.40	0.98	12	0.01	362.00	1628.00	5150	20240401	-69.09	1249	20250203	27.46	1831	-13.05	20250221	1249	27.46	20250203	5150	-69.09	20240401	1249	27.46	20250203	0.26	N	082210	500	165 억	1553916	N	N	N	N
82	20250304	160618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1576	2	2	0.13	56650639	36232	26.83	1574	1599	1527	2045	1102	1574	1563.19	4.68	-785	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	523	4.35	0.97	12	0.11	362.00	1628.00	5150	20240401	-69.40	1249	20250203	26.18	1831	-13.93	20250221	1249	26.18	20250203	5150	-69.40	20240401	1249	26.18	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
83	20250304	150614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1551	-23	5	-1.46	37031509	23785	17.61	1574	1597	1527	2045	1102	1574	1556.92	4.68	-272	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	515	4.28	0.95	12	0.07	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
84	20250304	140619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1568	-6	5	-0.38	31789732	20396	15.10	1574	1597	1527	2045	1102	1574	1558.62	4.68	-209	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	520	4.33	0.96	12	0.06	362.00	1628.00	5150	20240401	-69.55	1249	20250203	25.54	1831	-14.36	20250221	1249	25.54	20250203	5150	-69.55	20240401	1249	25.54	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
85	20250304	130616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1573	-1	5	-0.06	29923399	19201	14.22	1574	1597	1527	2045	1102	1574	1558.43	4.68	-346	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.06	362.00	1628.00	5150	20240401	-69.46	1249	20250203	25.94	1831	-14.09	20250221	1249	25.94	20250203	5150	-69.46	20240401	1249	25.94	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
86	20250304	120615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1580	6	2	0.38	28057265	18011	13.34	1574	1597	1527	2045	1102	1574	1557.78	4.68	-380	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	524	4.36	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.32	1249	20250203	26.50	1831	-13.71	20250221	1249	26.50	20250203	5150	-69.32	20240401	1249	26.50	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
87	20250304	110617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1572	-2	5	-0.13	23736811	15268	11.31	1574	1597	1527	2045	1102	1574	1554.67	4.68	175	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.34	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.48	1249	20250203	25.86	1831	-14.15	20250221	1249	25.86	20250203	5150	-69.48	20240401	1249	25.86	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
88	20250304	100614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	0	3	0.00	20395026	13144	9.73	1574	1597	1527	2045	1102	1574	1551.66	4.68	-472	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.04	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N
89	20250304	090612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1550	-24	5	-1.52	4233650	2695	2.00	1574	1574	1550	2045	1102	1574	1570.92	4.68	-540	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	514	4.28	0.95	12	0.01	362.00	1628.00	5150	20240401	-69.90	1249	20250203	24.10	1831	-15.35	20250221	1249	24.10	20250203	5150	-69.90	20240401	1249	24.10	20250203	0.26	N	082210	500	165 억	1554679	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History