KissMeData/095270/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	160734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4505	-105	5	-2.28	55958907	12368	33.39	4610	4660	4455	5990	3230	4610	4524.49	0.40	-4380	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	674	102.39	0.96	12	0.08	44.00	4713.00	7810	20240716	-42.32	3190	20241209	41.22	4970	-9.36	20250306	3655	23.26	20250203	7810	-42.32	20240716	3190	41.22	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
3	20250318	150738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4540	-70	5	-1.52	52907652	11691	31.56	4610	4660	4455	5990	3230	4610	4525.50	0.40	-4353	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	680	103.18	0.96	12	0.08	44.00	4713.00	7810	20240716	-41.87	3190	20241209	42.32	4970	-8.65	20250306	3655	24.21	20250203	7810	-41.87	20240716	3190	42.32	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
4	20250318	140736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4540	-70	5	-1.52	40060502	8871	23.95	4610	4660	4455	5990	3230	4610	4515.89	0.40	-2178	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	680	103.18	0.96	12	0.06	44.00	4713.00	7810	20240716	-41.87	3190	20241209	42.32	4970	-8.65	20250306	3655	24.21	20250203	7810	-41.87	20240716	3190	42.32	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
5	20250318	130734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4490	-120	5	-2.60	33780117	7478	20.19	4610	4660	4455	5990	3230	4610	4517.27	0.40	-1273	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	672	102.05	0.95	12	0.05	44.00	4713.00	7810	20240716	-42.51	3190	20241209	40.75	4970	-9.66	20250306	3655	22.85	20250203	7810	-42.51	20240716	3190	40.75	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
6	20250318	120735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4480	-130	5	-2.82	29557232	6539	17.65	4610	4660	4455	5990	3230	4610	4520.15	0.40	-731	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	671	101.82	0.95	12	0.04	44.00	4713.00	7810	20240716	-42.64	3190	20241209	40.44	4970	-9.86	20250306	3655	22.57	20250203	7810	-42.64	20240716	3190	40.44	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
7	20250318	110734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4480	-130	5	-2.82	25446040	5619	15.17	4610	4660	4470	5990	3230	4610	4528.57	0.40	-588	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	671	101.82	0.95	12	0.04	44.00	4713.00	7810	20240716	-42.64	3190	20241209	40.44	4970	-9.86	20250306	3655	22.57	20250203	7810	-42.64	20240716	3190	40.44	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
8	20250318	100736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4545	-65	5	-1.41	22716770	5013	13.53	4610	4660	4500	5990	3230	4610	4531.57	0.40	-513	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	680	103.30	0.96	12	0.03	44.00	4713.00	7810	20240716	-41.81	3190	20241209	42.48	4970	-8.55	20250306	3655	24.35	20250203	7810	-41.81	20240716	3190	42.48	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
9	20250318	090738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4655	45	2	0.98	1155035	250	0.67	4610	4660	4610	5990	3230	4610	4620.14	0.40	-71	5046	4827	4581	4362	4116	4937	4472	75	1380	500	3220	5	1	14971256	697	105.80	0.99	12	0.00	44.00	4713.00	7810	20240716	-40.40	3190	20241209	45.92	4970	-6.34	20250306	3655	27.36	20250203	7810	-40.40	20240716	3190	45.92	20241209	0.02	N	095270	500	74 억	60210	N	N	N	N
10	20250317	160733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4610	275	2	6.34	169473474	36945	195.26	4390	4800	4335	5630	3035	4335	4587.15	0.32	10375	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	690	104.77	0.98	12	0.25	44.00	4713.00	7810	20240716	-40.97	3190	20241209	44.51	4970	-7.24	20250306	3655	26.13	20250203	7810	-40.97	20240716	3190	44.51	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
11	20250317	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4675	340	2	7.84	167301289	36476	192.78	4390	4800	4335	5630	3035	4335	4586.61	0.32	10461	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	700	106.25	0.99	12	0.24	44.00	4713.00	7810	20240716	-40.14	3190	20241209	46.55	4970	-5.94	20250306	3655	27.91	20250203	7810	-40.14	20240716	3190	46.55	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
12	20250317	140734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	300	2	6.92	157876224	34456	182.10	4390	4800	4335	5630	3035	4335	4581.97	0.32	10490	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	694	105.34	0.98	12	0.23	44.00	4713.00	7810	20240716	-40.65	3190	20241209	45.30	4970	-6.74	20250306	3655	26.81	20250203	7810	-40.65	20240716	3190	45.30	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
13	20250317	130733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4650	315	2	7.27	153924179	33606	177.61	4390	4800	4335	5630	3035	4335	4580.26	0.32	10056	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	696	105.68	0.99	12	0.22	44.00	4713.00	7810	20240716	-40.46	3190	20241209	45.77	4970	-6.44	20250306	3655	27.22	20250203	7810	-40.46	20240716	3190	45.77	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
14	20250317	120732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	285	2	6.57	143158019	31283	165.33	4390	4800	4335	5630	3035	4335	4576.22	0.32	10061	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	692	105.00	0.98	12	0.21	44.00	4713.00	7810	20240716	-40.85	3190	20241209	44.83	4970	-7.04	20250306	3655	26.40	20250203	7810	-40.85	20240716	3190	44.83	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
15	20250317	110734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4610	275	2	6.34	113473729	24875	131.47	4390	4800	4335	5630	3035	4335	4561.76	0.32	5431	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	690	104.77	0.98	12	0.17	44.00	4713.00	7810	20240716	-40.97	3190	20241209	44.51	4970	-7.24	20250306	3655	26.13	20250203	7810	-40.97	20240716	3190	44.51	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
16	20250317	100733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4550	215	2	4.96	62302927	13657	72.18	4390	4800	4335	5630	3035	4335	4561.98	0.32	656	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	681	103.41	0.97	12	0.09	44.00	4713.00	7810	20240716	-41.74	3190	20241209	42.63	4970	-8.45	20250306	3655	24.49	20250203	7810	-41.74	20240716	3190	42.63	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
17	20250317	090734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4390	55	2	1.27	447780	102	0.54	4390	4390	4390	5630	3035	4335	4390.00	0.32	-15	4531	4432	4346	4247	4161	4482	4297	75	1295	500	3030	5	1	14971256	657	99.77	0.93	12	0.00	44.00	4713.00	7810	20240716	-43.79	3190	20241209	37.62	4970	-11.67	20250306	3655	20.11	20250203	7810	-43.79	20240716	3190	37.62	20241209	0.02	N	095270	500	74 억	48082	N	N	N	N
18	20250314	160730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4335	65	2	1.52	81849800	18919	108.33	4330	4445	4260	5550	2990	4270	4326.33	0.32	239	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	649	98.52	0.92	12	0.13	44.00	4713.00	7810	20240716	-44.49	3190	20241209	35.89	4970	-12.78	20250306	3655	18.60	20250203	7810	-44.49	20240716	3190	35.89	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
19	20250314	150736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	70	2	1.64	71133830	16447	94.18	4330	4445	4260	5550	2990	4270	4325.03	0.32	1432	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	650	98.64	0.92	12	0.11	44.00	4713.00	7810	20240716	-44.43	3190	20241209	36.05	4970	-12.68	20250306	3655	18.74	20250203	7810	-44.43	20240716	3190	36.05	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
20	20250314	140730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	60	2	1.41	67715975	15658	89.66	4330	4445	4260	5550	2990	4270	4324.69	0.32	1065	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	648	98.41	0.92	12	0.10	44.00	4713.00	7810	20240716	-44.56	3190	20241209	35.74	4970	-12.88	20250306	3655	18.47	20250203	7810	-44.56	20240716	3190	35.74	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
21	20250314	130729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	95	2	2.22	31212715	7178	41.10	4330	4445	4260	5550	2990	4270	4348.39	0.32	-1024	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	653	99.20	0.93	12	0.05	44.00	4713.00	7810	20240716	-44.11	3190	20241209	36.83	4970	-12.17	20250306	3655	19.43	20250203	7810	-44.11	20240716	3190	36.83	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
22	20250314	120733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4320	50	2	1.17	29646460	6820	39.05	4330	4445	4260	5550	2990	4270	4346.99	0.32	-952	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	647	98.18	0.92	12	0.05	44.00	4713.00	7810	20240716	-44.69	3190	20241209	35.42	4970	-13.08	20250306	3655	18.19	20250203	7810	-44.69	20240716	3190	35.42	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
23	20250314	110731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	95	2	2.22	11311525	2628	15.05	4330	4445	4260	5550	2990	4270	4304.23	0.32	-1096	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	653	99.20	0.93	12	0.02	44.00	4713.00	7810	20240716	-44.11	3190	20241209	36.83	4970	-12.17	20250306	3655	19.43	20250203	7810	-44.11	20240716	3190	36.83	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
24	20250314	100731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4260	-10	5	-0.23	7884100	1830	10.48	4330	4445	4260	5550	2990	4270	4308.25	0.32	-1002	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	638	96.82	0.90	12	0.01	44.00	4713.00	7810	20240716	-45.45	3190	20241209	33.54	4970	-14.29	20250306	3655	16.55	20250203	7810	-45.45	20240716	3190	33.54	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
25	20250314	090734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	30	2	0.70	1296230	301	1.72	4330	4340	4300	5550	2990	4270	4306.41	0.32	55	4863	4566	4418	4121	3973	4492	4047	75	1280	500	2980	5	1	14971256	644	97.73	0.91	12	0.00	44.00	4713.00	7810	20240716	-44.94	3190	20241209	34.80	4970	-13.48	20250306	3655	17.65	20250203	7810	-44.94	20240716	3190	34.80	20241209	0.02	N	095270	500	74 억	48305	N	N	N	N
26	20250313	160726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4270	-130	5	-2.95	75993119	17434	43.54	4400	4715	4270	5720	3080	4400	4358.93	0.31	-2527	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	639	97.05	0.91	12	0.12	44.00	4713.00	7810	20240716	-45.33	3190	20241209	33.86	4970	-14.08	20250306	3655	16.83	20250203	7810	-45.33	20240716	3190	33.86	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
27	20250313	150727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	-110	5	-2.50	70738127	16206	40.48	4400	4715	4290	5720	3080	4400	4364.93	0.31	-2429	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	642	97.50	0.91	12	0.11	44.00	4713.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
28	20250313	140726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	-75	5	-1.70	53386736	12168	30.39	4400	4715	4305	5720	3080	4400	4387.47	0.31	-409	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	648	98.30	0.92	12	0.08	44.00	4713.00	7810	20240716	-44.62	3190	20241209	35.58	4970	-12.98	20250306	3655	18.33	20250203	7810	-44.62	20240716	3190	35.58	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
29	20250313	130727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	-60	5	-1.36	38227486	8652	21.61	4400	4715	4335	5720	3080	4400	4418.34	0.31	-788	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	650	98.64	0.92	12	0.06	44.00	4713.00	7810	20240716	-44.43	3190	20241209	36.05	4970	-12.68	20250306	3655	18.74	20250203	7810	-44.43	20240716	3190	36.05	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
30	20250313	120727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4370	-30	5	-0.68	34777686	7859	19.63	4400	4715	4335	5720	3080	4400	4425.20	0.31	-786	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	654	99.32	0.93	12	0.05	44.00	4713.00	7810	20240716	-44.05	3190	20241209	36.99	4970	-12.07	20250306	3655	19.56	20250203	7810	-44.05	20240716	3190	36.99	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
31	20250313	110726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	-35	5	-0.80	30226216	6815	17.02	4400	4715	4335	5720	3080	4400	4435.25	0.31	-710	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	653	99.20	0.93	12	0.05	44.00	4713.00	7810	20240716	-44.11	3190	20241209	36.83	4970	-12.17	20250306	3655	19.43	20250203	7810	-44.11	20240716	3190	36.83	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
32	20250313	100726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4380	-20	5	-0.45	20218121	4537	11.33	4400	4715	4380	5720	3080	4400	4456.28	0.31	99	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	656	99.55	0.93	12	0.03	44.00	4713.00	7810	20240716	-43.92	3190	20241209	37.30	4970	-11.87	20250306	3655	19.84	20250203	7810	-43.92	20240716	3190	37.30	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
33	20250313	090728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4460	60	2	1.36	2749085	624	1.56	4400	4475	4395	5720	3080	4400	4405.58	0.31	214	4930	4665	4520	4255	4110	4592	4182	75	1320	500	3080	5	1	14971256	668	101.36	0.95	12	0.00	44.00	4713.00	7810	20240716	-42.89	3190	20241209	39.81	4970	-10.26	20250306	3655	22.02	20250203	7810	-42.89	20240716	3190	39.81	20241209	0.02	N	095270	500	74 억	46632	N	N	N	N
34	20250312	160722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	-255	5	-5.48	181057491	40038	300.09	4645	4785	4375	6050	3260	4655	4522.14	0.32	-1136	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	659	100.00	0.93	12	0.27	44.00	4713.00	7810	20240716	-43.66	3190	20241209	37.93	4970	-11.47	20250306	3655	20.38	20250203	7810	-43.66	20240716	3190	37.93	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
35	20250312	150724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4495	-160	5	-3.44	126859836	27846	208.71	4645	4785	4480	6050	3260	4655	4555.77	0.32	795	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	673	102.16	0.95	12	0.19	44.00	4713.00	7810	20240716	-42.45	3190	20241209	40.91	4970	-9.56	20250306	3655	22.98	20250203	7810	-42.45	20240716	3190	40.91	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
36	20250312	140722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4515	-140	5	-3.01	122190996	26810	200.94	4645	4785	4480	6050	3260	4655	4557.66	0.32	1130	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	676	102.61	0.96	12	0.18	44.00	4713.00	7810	20240716	-42.19	3190	20241209	41.54	4970	-9.15	20250306	3655	23.53	20250203	7810	-42.19	20240716	3190	41.54	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
37	20250312	130722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4580	-75	5	-1.61	55593221	12070	90.47	4645	4785	4550	6050	3260	4655	4605.90	0.32	120	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	686	104.09	0.97	12	0.08	44.00	4713.00	7810	20240716	-41.36	3190	20241209	43.57	4970	-7.85	20250306	3655	25.31	20250203	7810	-41.36	20240716	3190	43.57	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
38	20250312	120724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4630	-25	5	-0.54	26591531	5718	42.86	4645	4785	4570	6050	3260	4655	4650.50	0.32	-567	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	693	105.23	0.98	12	0.04	44.00	4713.00	7810	20240716	-40.72	3190	20241209	45.14	4970	-6.84	20250306	3655	26.68	20250203	7810	-40.72	20240716	3190	45.14	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
39	20250312	110719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4600	-55	5	-1.18	20473151	4387	32.88	4645	4785	4600	6050	3260	4655	4666.78	0.32	-331	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	689	104.55	0.98	12	0.03	44.00	4713.00	7810	20240716	-41.10	3190	20241209	44.20	4970	-7.44	20250306	3655	25.85	20250203	7810	-41.10	20240716	3190	44.20	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
40	20250312	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4720	65	2	1.40	12433157	2655	19.90	4645	4785	4645	6050	3260	4655	4682.92	0.32	177	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	707	107.27	1.00	12	0.02	44.00	4713.00	7810	20240716	-39.56	3190	20241209	47.96	4970	-5.03	20250306	3655	29.14	20250203	7810	-39.56	20240716	3190	47.96	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
41	20250312	090726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	5	2	0.11	3943920	849	6.36	4645	4660	4645	6050	3260	4655	4645.37	0.32	269	4865	4760	4645	4540	4425	4702	4482	75	1395	500	3250	5	1	14971256	698	105.91	0.99	12	0.01	44.00	4713.00	7810	20240716	-40.33	3190	20241209	46.08	4970	-6.24	20250306	3655	27.50	20250203	7810	-40.33	20240716	3190	46.08	20241209	0.02	N	095270	500	74 억	47831	N	N	N	N
42	20250311	160716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4655	-115	5	-2.41	60107234	12961	18.16	4750	4750	4530	6200	3340	4770	4637.55	0.31	944	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	697	105.80	0.99	12	0.09	44.00	4713.00	7810	20240716	-40.40	3190	20241209	45.92	4970	-6.34	20250306	3655	27.36	20250203	7810	-40.40	20240716	3190	45.92	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
43	20250311	150719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-80	5	-1.68	58351159	12584	17.63	4750	4750	4530	6200	3340	4770	4636.93	0.31	1090	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	702	106.59	1.00	12	0.08	44.00	4713.00	7810	20240716	-39.95	3190	20241209	47.02	4970	-5.63	20250306	3655	28.32	20250203	7810	-39.95	20240716	3190	47.02	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
44	20250311	140719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4685	-85	5	-1.78	51612058	11140	15.61	4750	4750	4530	6200	3340	4770	4633.04	0.31	1528	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	701	106.48	0.99	12	0.07	44.00	4713.00	7810	20240716	-40.01	3190	20241209	46.87	4970	-5.73	20250306	3655	28.18	20250203	7810	-40.01	20240716	3190	46.87	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
45	20250311	130719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-110	5	-2.31	50770173	10960	15.36	4750	4750	4530	6200	3340	4770	4632.32	0.31	1629	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	698	105.91	0.99	12	0.07	44.00	4713.00	7810	20240716	-40.33	3190	20241209	46.08	4970	-6.24	20250306	3655	27.50	20250203	7810	-40.33	20240716	3190	46.08	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
46	20250311	120718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4705	-65	5	-1.36	47591208	10278	14.40	4750	4750	4530	6200	3340	4770	4630.40	0.31	1621	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	704	106.93	1.00	12	0.07	44.00	4713.00	7810	20240716	-39.76	3190	20241209	47.49	4970	-5.33	20250306	3655	28.73	20250203	7810	-39.76	20240716	3190	47.49	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
47	20250311	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-80	5	-1.68	41878548	9053	12.68	4750	4750	4530	6200	3340	4770	4625.93	0.31	1578	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	702	106.59	1.00	12	0.06	44.00	4713.00	7810	20240716	-39.95	3190	20241209	47.02	4970	-5.63	20250306	3655	28.32	20250203	7810	-39.95	20240716	3190	47.02	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
48	20250311	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4605	-165	5	-3.46	37071678	8012	11.23	4750	4750	4530	6200	3340	4770	4627.02	0.31	1304	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	689	104.66	0.98	12	0.05	44.00	4713.00	7810	20240716	-41.04	3190	20241209	44.36	4970	-7.34	20250306	3655	25.99	20250203	7810	-41.04	20240716	3190	44.36	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
49	20250311	090720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4650	-120	5	-2.52	3586150	760	1.06	4750	4750	4530	6200	3340	4770	4718.62	0.31	-190	5066	4917	4711	4562	4356	4947	4592	75	1430	500	3330	5	1	14971256	696	105.68	0.99	12	0.01	44.00	4713.00	7810	20240716	-40.46	3190	20241209	45.77	4970	-6.44	20250306	3655	27.22	20250203	7810	-40.46	20240716	3190	45.77	20241209	0.02	N	095270	500	74 억	46887	N	N	N	N
50	20250310	160713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	90	2	1.92	336666356	71370	193.50	4770	4860	4505	6080	3280	4680	4717.16	0.35	-4907	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	714	108.41	1.01	12	0.48	44.00	4713.00	7810	20240716	-38.92	3190	20241209	49.53	4970	-4.02	20250306	3655	30.51	20250203	7810	-38.92	20240716	3190	49.53	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
51	20250310	150717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	125	2	2.67	320620666	68019	184.41	4770	4860	4505	6080	3280	4680	4713.69	0.35	-4348	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	719	109.20	1.02	12	0.45	44.00	4713.00	7810	20240716	-38.48	3190	20241209	50.63	4970	-3.32	20250306	3655	31.46	20250203	7810	-38.48	20240716	3190	50.63	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
52	20250310	140716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	130	2	2.78	289931516	61668	167.19	4770	4845	4505	6080	3280	4680	4701.49	0.35	-3014	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	720	109.32	1.02	12	0.41	44.00	4713.00	7810	20240716	-38.41	3190	20241209	50.78	4970	-3.22	20250306	3655	31.60	20250203	7810	-38.41	20240716	3190	50.78	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
53	20250310	130715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4735	55	2	1.18	261852291	55786	151.25	4770	4800	4505	6080	3280	4680	4693.87	0.35	-3239	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	709	107.61	1.00	12	0.37	44.00	4713.00	7810	20240716	-39.37	3190	20241209	48.43	4970	-4.73	20250306	3655	29.55	20250203	7810	-39.37	20240716	3190	48.43	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
54	20250310	120714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	45	2	0.96	215533991	46067	124.90	4770	4780	4505	6080	3280	4680	4678.71	0.35	-4144	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	707	107.39	1.00	12	0.31	44.00	4713.00	7810	20240716	-39.50	3190	20241209	48.12	4970	-4.93	20250306	3655	29.27	20250203	7810	-39.50	20240716	3190	48.12	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
55	20250310	110713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-20	5	-0.43	183597461	39233	106.37	4770	4780	4505	6080	3280	4680	4679.67	0.35	-1496	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	698	105.91	0.99	12	0.26	44.00	4713.00	7810	20240716	-40.33	3190	20241209	46.08	4970	-6.24	20250306	3655	27.50	20250203	7810	-40.33	20240716	3190	46.08	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
56	20250310	100715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	-60	5	-1.28	150970125	32252	87.44	4770	4780	4505	6080	3280	4680	4680.95	0.35	-353	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	692	105.00	0.98	12	0.22	44.00	4713.00	7810	20240716	-40.85	3190	20241209	44.83	4970	-7.04	20250306	3655	26.40	20250203	7810	-40.85	20240716	3190	44.83	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
57	20250310	090715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	10	2	0.21	4427830	956	2.59	4770	4780	4505	6080	3280	4680	4631.62	0.35	-55	5040	4860	4730	4550	4420	4795	4485	75	1400	500	3270	5	1	14971256	702	106.59	1.00	12	0.01	44.00	4713.00	7810	20240716	-39.95	3190	20241209	47.02	4970	-5.63	20250306	3655	28.32	20250203	7810	-39.95	20240716	3190	47.02	20241209	0.02	N	095270	500	74 억	51794	N	N	N	N
58	20250307	160712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-30	5	-0.64	174082686	36791	22.86	4690	4910	4600	6120	3300	4710	4731.97	0.37	-3034	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	701	106.36	0.99	12	0.25	44.00	4713.00	7810	20240716	-40.08	3190	20241209	46.71	4970	-5.84	20250306	3655	28.04	20250203	7810	-40.08	20240716	3190	46.71	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
59	20250307	150716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4685	-25	5	-0.53	170914961	36114	22.44	4690	4910	4600	6120	3300	4710	4732.71	0.37	-2715	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	701	106.48	0.99	12	0.24	44.00	4713.00	7810	20240716	-40.01	3190	20241209	46.87	4970	-5.73	20250306	3655	28.18	20250203	7810	-40.01	20240716	3190	46.87	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
60	20250307	140713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	5	2	0.11	159672213	33709	20.95	4690	4910	4600	6120	3300	4710	4736.85	0.37	-3049	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	706	107.16	1.00	12	0.23	44.00	4713.00	7810	20240716	-39.63	3190	20241209	47.81	4970	-5.13	20250306	3655	29.00	20250203	7810	-39.63	20240716	3190	47.81	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
61	20250307	130715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	15	2	0.32	147832220	31217	19.40	4690	4910	4600	6120	3300	4710	4735.70	0.37	-1940	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	707	107.39	1.00	12	0.21	44.00	4713.00	7810	20240716	-39.50	3190	20241209	48.12	4970	-4.93	20250306	3655	29.27	20250203	7810	-39.50	20240716	3190	48.12	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
62	20250307	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	0	3	0.00	139854500	29523	18.35	4690	4910	4600	6120	3300	4710	4737.22	0.37	-1826	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	705	107.05	1.00	12	0.20	44.00	4713.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
63	20250307	110713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4610	-100	5	-2.12	122716680	25845	16.06	4690	4910	4600	6120	3300	4710	4748.31	0.37	-1422	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	690	104.77	0.98	12	0.17	44.00	4713.00	7810	20240716	-40.97	3190	20241209	44.51	4970	-7.24	20250306	3655	26.13	20250203	7810	-40.97	20240716	3190	44.51	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
64	20250307	100711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-50	5	-1.06	94779670	19857	12.34	4690	4910	4600	6120	3300	4710	4773.39	0.37	-984	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	698	105.91	0.99	12	0.13	44.00	4713.00	7810	20240716	-40.33	3190	20241209	46.08	4970	-6.24	20250306	3655	27.50	20250203	7810	-40.33	20240716	3190	46.08	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
65	20250307	090716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	105	2	2.23	15001695	3163	1.97	4690	4815	4660	6120	3300	4710	4743.80	0.37	738	5320	5015	4665	4360	4010	5167	4512	75	1410	500	3290	5	1	14971256	721	109.43	1.02	12	0.02	44.00	4713.00	7810	20240716	-38.35	3190	20241209	50.94	4970	-3.12	20250306	3655	31.74	20250203	7810	-38.35	20240716	3190	50.94	20241209	0.02	N	095270	500	74 억	54703	N	N	N	N
66	20250306	160710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	365	2	8.40	751961545	160648	131.89	4360	4970	4315	5640	3045	4345	4680.79	0.31	1937	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	705	107.05	1.00	12	1.07	44.00	4713.00	7810	20240716	-39.69	3190	20241209	47.65	4970	-5.23	20250306	3655	28.86	20250203	7810	-39.69	20240716	3190	47.65	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
67	20250306	150709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	350	2	8.06	735978875	157248	129.10	4360	4970	4315	5640	3045	4345	4680.37	0.31	2269	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	703	106.70	1.00	12	1.05	44.00	4713.00	7810	20240716	-39.88	3190	20241209	47.18	4970	-5.53	20250306	3655	28.45	20250203	7810	-39.88	20240716	3190	47.18	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
68	20250306	140708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	290	2	6.67	690019865	147291	120.92	4360	4970	4315	5640	3045	4345	4684.74	0.31	621	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	694	105.34	0.98	12	0.98	44.00	4713.00	7810	20240716	-40.65	3190	20241209	45.30	4970	-6.74	20250306	3655	26.81	20250203	7810	-40.65	20240716	3190	45.30	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
69	20250306	130710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	335	2	7.71	632850860	134951	110.79	4360	4970	4315	5640	3045	4345	4689.49	0.31	3690	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	701	106.36	0.99	12	0.90	44.00	4713.00	7810	20240716	-40.08	3190	20241209	46.71	4970	-5.84	20250306	3655	28.04	20250203	7810	-40.08	20240716	3190	46.71	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
70	20250306	120708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	350	2	8.06	623084614	132869	109.08	4360	4970	4315	5640	3045	4345	4689.47	0.31	3550	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	703	106.70	1.00	12	0.89	44.00	4713.00	7810	20240716	-39.88	3190	20241209	47.18	4970	-5.53	20250306	3655	28.45	20250203	7810	-39.88	20240716	3190	47.18	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
71	20250306	110706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4640	295	2	6.79	603749212	128743	105.70	4360	4970	4315	5640	3045	4345	4689.57	0.31	3117	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	695	105.45	0.98	12	0.86	44.00	4713.00	7810	20240716	-40.59	3190	20241209	45.45	4970	-6.64	20250306	3655	26.95	20250203	7810	-40.59	20240716	3190	45.45	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
72	20250306	100708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	465	2	10.70	457060920	97813	80.30	4360	4970	4315	5640	3045	4345	4672.80	0.31	3906	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	720	109.32	1.02	12	0.65	44.00	4713.00	7810	20240716	-38.41	3190	20241209	50.78	4970	-3.22	20250306	3655	31.60	20250203	7810	-38.41	20240716	3190	50.78	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
73	20250306	090712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4375	30	2	0.69	2175380	499	0.41	4360	4375	4315	5640	3045	4345	4359.48	0.31	-3	4558	4451	4363	4256	4168	4505	4310	75	1295	500	3040	5	1	14971256	655	99.43	0.93	12	0.00	44.00	4713.00	7810	20240716	-43.98	3190	20241209	37.15	4680	-6.52	20250304	3655	19.70	20250203	7810	-43.98	20240716	3190	37.15	20241209	0.02	N	095270	500	74 억	45914	N	N	N	N
74	20250305	160701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4345	15	2	0.35	526367689	121533	49.86	4330	4470	4275	5620	3035	4330	4331.07	0.21	14927	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	651	98.75	0.92	12	0.81	44.00	4713.00	7810	20240716	-44.37	3190	20241209	36.21	4680	-7.16	20250304	3655	18.88	20250203	7810	-44.37	20240716	3190	36.21	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
75	20250305	150704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4320	-10	5	-0.23	503037334	116136	47.65	4330	4470	4275	5620	3035	4330	4331.45	0.21	15651	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	647	98.18	0.92	12	0.78	44.00	4713.00	7810	20240716	-44.69	3190	20241209	35.42	4680	-7.69	20250304	3655	18.19	20250203	7810	-44.69	20240716	3190	35.42	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
76	20250305	140702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4280	-50	5	-1.15	474560512	109511	44.93	4330	4470	4275	5620	3035	4330	4333.45	0.21	16705	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	641	97.27	0.91	12	0.73	44.00	4713.00	7810	20240716	-45.20	3190	20241209	34.17	4680	-8.55	20250304	3655	17.10	20250203	7810	-45.20	20240716	3190	34.17	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
77	20250305	130700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4285	-45	5	-1.04	457244337	105465	43.27	4330	4470	4275	5620	3035	4330	4335.51	0.21	17811	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	642	97.39	0.91	12	0.70	44.00	4713.00	7810	20240716	-45.13	3190	20241209	34.33	4680	-8.44	20250304	3655	17.24	20250203	7810	-45.13	20240716	3190	34.33	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
78	20250305	120703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4275	-55	5	-1.27	374965437	86251	35.39	4330	4470	4275	5620	3035	4330	4347.37	0.21	10755	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	640	97.16	0.91	12	0.58	44.00	4713.00	7810	20240716	-45.26	3190	20241209	34.01	4680	-8.65	20250304	3655	16.96	20250203	7810	-45.26	20240716	3190	34.01	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
79	20250305	110658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4390	60	2	1.39	177331922	40453	16.60	4330	4470	4280	5620	3035	4330	4383.65	0.21	6916	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	657	99.77	0.93	12	0.27	44.00	4713.00	7810	20240716	-43.79	3190	20241209	37.62	4680	-6.20	20250304	3655	20.11	20250203	7810	-43.79	20240716	3190	37.62	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
80	20250305	100702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4380	50	2	1.15	113171627	25884	10.62	4330	4470	4280	5620	3035	4330	4372.26	0.21	6389	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	656	99.55	0.93	12	0.17	44.00	4713.00	7810	20240716	-43.92	3190	20241209	37.30	4680	-6.41	20250304	3655	19.84	20250203	7810	-43.92	20240716	3190	37.30	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
81	20250305	090700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	-40	5	-0.92	19025000	4421	1.81	4330	4380	4280	5620	3035	4330	4303.33	0.21	1971	5183	4756	4253	3826	3323	4970	4040	75	1290	500	3030	5	1	14971256	642	97.50	0.91	12	0.03	44.00	4713.00	7810	20240716	-45.07	3190	20241209	34.48	4680	-8.33	20250304	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.02	N	095270	500	74 억	30979	N	N	N	N
82	20250304	160654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	450	2	11.60	1045208615	242827	2114.67	3870	4680	3750	5040	2720	3880	4304.32	0.23	-3799	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	648	98.41	0.92	12	1.62	44.00	4713.00	7810	20240716	-44.56	3190	20241209	35.74	4680	-7.48	20250304	3655	18.47	20250203	7810	-44.56	20240716	3190	35.74	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
83	20250304	150650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4280	400	2	10.31	1005182245	233582	2034.15	3870	4680	3750	5040	2720	3880	4303.34	0.23	-3557	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	641	97.27	0.91	12	1.56	44.00	4713.00	7810	20240716	-45.20	3190	20241209	34.17	4680	-8.55	20250304	3655	17.10	20250203	7810	-45.20	20240716	3190	34.17	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
84	20250304	140655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4390	510	2	13.14	934147460	216995	1889.71	3870	4680	3750	5040	2720	3880	4304.93	0.23	-4021	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	657	99.77	0.93	12	1.45	44.00	4713.00	7810	20240716	-43.79	3190	20241209	37.62	4680	-6.20	20250304	3655	20.11	20250203	7810	-43.79	20240716	3190	37.62	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
85	20250304	130652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4145	265	2	6.83	749704949	174004	1515.32	3870	4680	3750	5040	2720	3880	4308.55	0.23	-483	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	621	94.20	0.88	12	1.16	44.00	4713.00	7810	20240716	-46.93	3190	20241209	29.94	4680	-11.43	20250304	3655	13.41	20250203	7810	-46.93	20240716	3190	29.94	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
86	20250304	120651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	305	2	7.86	713436274	165310	1439.61	3870	4680	3750	5040	2720	3880	4315.75	0.23	-1807	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.11	0.89	12	1.10	44.00	4713.00	7810	20240716	-46.41	3190	20241209	31.19	4680	-10.58	20250304	3655	14.50	20250203	7810	-46.41	20240716	3190	31.19	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
87	20250304	110653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	310	2	7.99	678215597	156915	1366.50	3870	4680	3750	5040	2720	3880	4322.18	0.23	-2634	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.23	0.89	12	1.05	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4680	-10.47	20250304	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
88	20250304	100649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	310	2	7.99	540962607	124233	1081.89	3870	4680	3750	5040	2720	3880	4354.42	0.23	-2919	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.23	0.89	12	0.83	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4680	-10.47	20250304	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N
89	20250304	090648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3860	-20	5	-0.52	3289375	866	7.54	3870	3870	3750	5040	2720	3880	3798.35	0.23	-1	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	4340	-11.06	20250213	3655	5.61	20250203	7810	-50.58	20240716	3190	21.00	20241209	0.03	N	095270	500	74 억	34445	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History