KissMeData/475960/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	161345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14930	-780	5	-4.96	2587718685	170719	393.90	15660	15820	14930	20400	11000	15710	15159.46	2.47	-12186	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1948	-4.76	8.81	12	1.31	-3137.00	1695.00	24800	20250211	-39.80	9930	20241108	50.35	24800	-39.80	20250211	14450	3.32	20250311	24800	-39.80	20250211	9930	50.35	20241108	1.61	N	475960	500	65 억	322768	N	N	35	N	N
3	20250318	151352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15000	-710	5	-4.52	2374625920	156469	361.02	15660	15820	14940	20400	11000	15710	15176.33	2.47	-11275	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1957	-4.78	8.85	12	1.20	-3137.00	1695.00	24800	20250211	-39.52	9930	20241108	51.06	24800	-39.52	20250211	14450	3.81	20250311	24800	-39.52	20250211	9930	51.06	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
4	20250318	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15080	-630	5	-4.01	2086473720	137300	316.79	15660	15820	14940	20400	11000	15710	15196.46	2.47	-8271	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1968	-4.81	8.90	12	1.05	-3137.00	1695.00	24800	20250211	-39.19	9930	20241108	51.86	24800	-39.19	20250211	14450	4.36	20250311	24800	-39.19	20250211	9930	51.86	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
5	20250318	131348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15070	-640	5	-4.07	1874519330	123230	284.33	15660	15820	14940	20400	11000	15710	15211.55	2.47	-3031	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1966	-4.80	8.89	12	0.94	-3137.00	1695.00	24800	20250211	-39.23	9930	20241108	51.76	24800	-39.23	20250211	14450	4.29	20250311	24800	-39.23	20250211	9930	51.76	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
6	20250318	121350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15100	-610	5	-3.88	1681154650	110460	254.86	15660	15820	14940	20400	11000	15710	15219.58	2.47	-4015	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1970	-4.81	8.91	12	0.85	-3137.00	1695.00	24800	20250211	-39.11	9930	20241108	52.06	24800	-39.11	20250211	14450	4.50	20250311	24800	-39.11	20250211	9930	52.06	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
7	20250318	111348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15020	-690	5	-4.39	1522014420	99913	230.53	15660	15820	14940	20400	11000	15710	15233.40	2.47	-3630	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1960	-4.79	8.86	12	0.77	-3137.00	1695.00	24800	20250211	-39.44	9930	20241108	51.26	24800	-39.44	20250211	14450	3.94	20250311	24800	-39.44	20250211	9930	51.26	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
8	20250318	101351	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15150	-560	5	-3.56	911228105	59275	136.76	15660	15820	15070	20400	11000	15710	15372.89	2.47	-3784	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	1977	-4.83	8.94	12	0.45	-3137.00	1695.00	24800	20250211	-38.91	9930	20241108	52.57	24800	-38.91	20250211	14450	4.84	20250311	24800	-38.91	20250211	9930	52.57	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
9	20250318	091353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15470	-240	5	-1.53	262266050	16789	38.74	15660	15820	15390	20400	11000	15710	15621.30	2.47	875	16156	15932	15726	15502	15296	15830	15400	65	4690	500	10990	10	1	13047594	2018	-4.93	9.13	12	0.13	-3137.00	1695.00	24800	20250211	-37.62	9930	20241108	55.79	24800	-37.62	20250211	14450	7.06	20250311	24800	-37.62	20250211	9930	55.79	20241108	1.61	N	475960	500	65 억	322768	N	N	0	N	N
10	20250317	161345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15710	50	2	0.32	677860600	43270	71.25	15800	15950	15520	20350	10970	15660	15665.47	2.45	3285	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2050	-5.01	9.27	12	0.33	-3137.00	1695.00	24800	20250211	-36.65	9930	20241108	58.21	24800	-36.65	20250211	14450	8.72	20250311	24800	-36.65	20250211	9930	58.21	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
11	20250317	151344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15750	90	2	0.57	649654600	41475	68.29	15800	15950	15520	20350	10970	15660	15663.76	2.45	2939	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2055	-5.02	9.29	12	0.32	-3137.00	1695.00	24800	20250211	-36.49	9930	20241108	58.61	24800	-36.49	20250211	14450	9.00	20250311	24800	-36.49	20250211	9930	58.61	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
12	20250317	141346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15680	20	2	0.13	501434045	32038	52.75	15800	15950	15520	20350	10970	15660	15651.23	2.45	-942	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2046	-5.00	9.25	12	0.25	-3137.00	1695.00	24800	20250211	-36.77	9930	20241108	57.91	24800	-36.77	20250211	14450	8.51	20250311	24800	-36.77	20250211	9930	57.91	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
13	20250317	131345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15660	0	3	0.00	441958775	28236	46.49	15800	15950	15520	20350	10970	15660	15652.32	2.45	-1972	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2043	-4.99	9.24	12	0.22	-3137.00	1695.00	24800	20250211	-36.85	9930	20241108	57.70	24800	-36.85	20250211	14450	8.37	20250311	24800	-36.85	20250211	9930	57.70	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
14	20250317	121344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15600	-60	5	-0.38	381162015	24342	40.08	15800	15950	15520	20350	10970	15660	15658.62	2.45	-3073	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2035	-4.97	9.20	12	0.19	-3137.00	1695.00	24800	20250211	-37.10	9930	20241108	57.10	24800	-37.10	20250211	14450	7.96	20250311	24800	-37.10	20250211	9930	57.10	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
15	20250317	111343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15740	80	2	0.51	282040390	17997	29.63	15800	15950	15520	20350	10970	15660	15671.52	2.45	-2655	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2054	-5.02	9.29	12	0.14	-3137.00	1695.00	24800	20250211	-36.53	9930	20241108	58.51	24800	-36.53	20250211	14450	8.93	20250311	24800	-36.53	20250211	9930	58.51	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
16	20250317	101342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15640	-20	5	-0.13	239724920	15301	25.19	15800	15950	15520	20350	10970	15660	15667.27	2.45	-3272	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2041	-4.99	9.23	12	0.12	-3137.00	1695.00	24800	20250211	-36.94	9930	20241108	57.50	24800	-36.94	20250211	14450	8.24	20250311	24800	-36.94	20250211	9930	57.50	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
17	20250317	091346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15660	0	3	0.00	79338220	5047	8.31	15800	15950	15640	20350	10970	15660	15719.88	2.45	-1791	16453	16056	15803	15406	15153	15930	15280	65	4690	500	10960	10	1	13047594	2043	-4.99	9.24	12	0.04	-3137.00	1695.00	24800	20250211	-36.85	9930	20241108	57.70	24800	-36.85	20250211	14450	8.37	20250311	24800	-36.85	20250211	9930	57.70	20241108	1.65	N	475960	500	65 억	319484	N	N	4	N	N
18	20250314	161338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15660	-30	5	-0.19	960065995	60487	52.73	15690	16200	15550	20350	10990	15690	15872.35	2.47	-2393	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2043	-4.99	9.24	12	0.46	-3137.00	1695.00	24800	20250211	-36.85	9930	20241108	57.70	24800	-36.85	20250211	14450	8.37	20250311	24800	-36.85	20250211	9930	57.70	20241108	1.61	N	475960	500	65 억	322149	N	N	4	N	N
19	20250314	151347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15730	40	2	0.25	909884995	57284	49.93	15690	16200	15550	20350	10990	15690	15883.76	2.47	-1162	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2052	-5.01	9.28	12	0.44	-3137.00	1695.00	24800	20250211	-36.57	9930	20241108	58.41	24800	-36.57	20250211	14450	8.86	20250311	24800	-36.57	20250211	9930	58.41	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
20	20250314	141341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15810	120	2	0.76	784738290	49335	43.01	15690	16200	15550	20350	10990	15690	15906.32	2.47	2076	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2063	-5.04	9.33	12	0.38	-3137.00	1695.00	24800	20250211	-36.25	9930	20241108	59.21	24800	-36.25	20250211	14450	9.41	20250311	24800	-36.25	20250211	9930	59.21	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
21	20250314	131339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15880	190	2	1.21	688950170	43288	37.73	15690	16200	15550	20350	10990	15690	15915.51	2.47	2765	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2072	-5.06	9.37	12	0.33	-3137.00	1695.00	24800	20250211	-35.97	9930	20241108	59.92	24800	-35.97	20250211	14450	9.90	20250311	24800	-35.97	20250211	9930	59.92	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
22	20250314	121340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16000	310	2	1.98	593902760	37315	32.53	15690	16200	15550	20350	10990	15690	15915.93	2.47	4139	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2088	-5.10	9.44	12	0.29	-3137.00	1695.00	24800	20250211	-35.48	9930	20241108	61.13	24800	-35.48	20250211	14450	10.73	20250311	24800	-35.48	20250211	9930	61.13	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
23	20250314	111342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15910	220	2	1.40	558443290	35091	30.59	15690	16200	15550	20350	10990	15690	15914.15	2.47	3988	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2076	-5.07	9.39	12	0.27	-3137.00	1695.00	24800	20250211	-35.85	9930	20241108	60.22	24800	-35.85	20250211	14450	10.10	20250311	24800	-35.85	20250211	9930	60.22	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
24	20250314	101339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16020	330	2	2.10	342581660	21534	18.77	15690	16200	15550	20350	10990	15690	15908.88	2.47	1067	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2090	-5.11	9.45	12	0.17	-3137.00	1695.00	24800	20250211	-35.40	9930	20241108	61.33	24800	-35.40	20250211	14450	10.87	20250311	24800	-35.40	20250211	9930	61.33	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
25	20250314	091345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15810	120	2	0.76	134678770	8591	7.49	15690	15900	15550	20350	10990	15690	15676.73	2.47	743	16756	16222	15926	15392	15096	16075	15245	65	4660	500	10980	10	1	13047594	2063	-5.04	9.33	12	0.07	-3137.00	1695.00	24800	20250211	-36.25	9930	20241108	59.21	24800	-36.25	20250211	14450	9.41	20250311	24800	-36.25	20250211	9930	59.21	20241108	1.61	N	475960	500	65 억	322149	N	N	0	N	N
26	20250313	161330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15690	-270	5	-1.69	1800412005	112303	100.51	16050	16460	15630	20700	11180	15960	16031.86	2.55	-11697	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2047	-5.00	9.26	12	0.86	-3137.00	1695.00	24800	20250211	-36.73	9930	20241108	58.01	24800	-36.73	20250211	14450	8.58	20250311	24800	-36.73	20250211	9930	58.01	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
27	20250313	151331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15630	-330	5	-2.07	1757073585	109539	98.03	16050	16460	15630	20700	11180	15960	16040.62	2.55	-10784	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2039	-4.98	9.22	12	0.84	-3137.00	1695.00	24800	20250211	-36.98	9930	20241108	57.40	24800	-36.98	20250211	14450	8.17	20250311	24800	-36.98	20250211	9930	57.40	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
28	20250313	141333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15680	-280	5	-1.75	1561977785	97099	86.90	16050	16460	15680	20700	11180	15960	16086.45	2.55	-8541	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2046	-5.00	9.25	12	0.74	-3137.00	1695.00	24800	20250211	-36.77	9930	20241108	57.91	24800	-36.77	20250211	14450	8.51	20250311	24800	-36.77	20250211	9930	57.91	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
29	20250313	131331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15780	-180	5	-1.13	1456658445	90412	80.92	16050	16460	15720	20700	11180	15960	16111.34	2.55	-9330	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2059	-5.03	9.31	12	0.69	-3137.00	1695.00	24800	20250211	-36.37	9930	20241108	58.91	24800	-36.37	20250211	14450	9.20	20250311	24800	-36.37	20250211	9930	58.91	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
30	20250313	121331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15870	-90	5	-0.56	1212145065	74940	67.07	16050	16460	15870	20700	11180	15960	16174.87	2.55	-11558	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2071	-5.06	9.36	12	0.57	-3137.00	1695.00	24800	20250211	-36.01	9930	20241108	59.82	24800	-36.01	20250211	14450	9.83	20250311	24800	-36.01	20250211	9930	59.82	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
31	20250313	111333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16110	150	2	0.94	968753695	59685	53.42	16050	16460	15960	20700	11180	15960	16231.11	2.55	-11857	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2102	-5.14	9.50	12	0.46	-3137.00	1695.00	24800	20250211	-35.04	9930	20241108	62.24	24800	-35.04	20250211	14450	11.49	20250311	24800	-35.04	20250211	9930	62.24	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
32	20250313	101331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16220	260	2	1.63	745333690	45875	41.06	16050	16460	15960	20700	11180	15960	16247.06	2.55	-7501	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2116	-5.17	9.57	12	0.35	-3137.00	1695.00	24800	20250211	-34.60	9930	20241108	63.34	24800	-34.60	20250211	14450	12.25	20250311	24800	-34.60	20250211	9930	63.34	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
33	20250313	091335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16190	230	2	1.44	126969630	7878	7.05	16050	16210	15960	20700	11180	15960	16116.99	2.55	-482	16506	16232	16026	15752	15546	16130	15650	65	4740	500	11170	10	1	13047594	2112	-5.16	9.55	12	0.06	-3137.00	1695.00	24800	20250211	-34.72	9930	20241108	63.04	24800	-34.72	20250211	14450	12.04	20250311	24800	-34.72	20250211	9930	63.04	20241108	1.61	N	475960	500	65 억	333343	N	N	1	N	N
34	20250312	161324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15960	-20	5	-0.13	1781368780	110901	56.62	16000	16300	15820	20750	11190	15980	16063.02	2.68	-14966	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2082	-5.09	9.42	12	0.85	-3137.00	1695.00	24800	20250211	-35.65	9930	20241108	60.73	24800	-35.65	20250211	14450	10.45	20250311	24800	-35.65	20250211	9930	60.73	20241108	1.61	N	475960	500	65 억	350038	N	N	1	N	N
35	20250312	151328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16090	110	2	0.69	1730288950	107702	54.98	16000	16300	15820	20750	11190	15980	16065.52	2.68	-14646	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2099	-5.13	9.49	12	0.83	-3137.00	1695.00	24800	20250211	-35.12	9930	20241108	62.03	24800	-35.12	20250211	14450	11.35	20250311	24800	-35.12	20250211	9930	62.03	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
36	20250312	141322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16100	120	2	0.75	1365580530	84970	43.38	16000	16300	15820	20750	11190	15980	16071.33	2.68	-14337	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2101	-5.13	9.50	12	0.65	-3137.00	1695.00	24800	20250211	-35.08	9930	20241108	62.13	24800	-35.08	20250211	14450	11.42	20250311	24800	-35.08	20250211	9930	62.13	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
37	20250312	131324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16130	150	2	0.94	1118484800	69673	35.57	16000	16300	15820	20750	11190	15980	16053.35	2.68	-10413	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2105	-5.14	9.52	12	0.53	-3137.00	1695.00	24800	20250211	-34.96	9930	20241108	62.44	24800	-34.96	20250211	14450	11.63	20250311	24800	-34.96	20250211	9930	62.44	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
38	20250312	121328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15990	10	2	0.06	920795965	57356	29.28	16000	16300	15820	20750	11190	15980	16054.05	2.68	-11243	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2086	-5.10	9.43	12	0.44	-3137.00	1695.00	24800	20250211	-35.52	9930	20241108	61.03	24800	-35.52	20250211	14450	10.66	20250311	24800	-35.52	20250211	9930	61.03	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
39	20250312	111318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16100	120	2	0.75	781521735	48652	24.84	16000	16300	15820	20750	11190	15980	16063.51	2.68	-11582	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2101	-5.13	9.50	12	0.37	-3137.00	1695.00	24800	20250211	-35.08	9930	20241108	62.13	24800	-35.08	20250211	14450	11.42	20250311	24800	-35.08	20250211	9930	62.13	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
40	20250312	101321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15980	0	3	0.00	538297495	33477	17.09	16000	16300	15820	20750	11190	15980	16079.62	2.68	-6528	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2085	-5.09	9.43	12	0.26	-3137.00	1695.00	24800	20250211	-35.56	9930	20241108	60.93	24800	-35.56	20250211	14450	10.59	20250311	24800	-35.56	20250211	9930	60.93	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
41	20250312	091329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16230	250	2	1.56	157582600	9883	5.05	16000	16230	15820	20750	11190	15980	15944.81	2.68	1232	17080	16530	15490	14940	13900	16805	15215	65	4770	500	11180	10	1	13047594	2118	-5.17	9.58	12	0.08	-3137.00	1695.00	24800	20250211	-34.56	9930	20241108	63.44	24800	-34.56	20250211	14450	12.32	20250311	24800	-34.56	20250211	9930	63.44	20241108	1.61	N	475960	500	65 억	350038	N	N	6	N	N
42	20250311	161314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15980	630	2	4.10	3013486920	194490	160.11	14580	16040	14450	19950	10750	15350	15493.54	2.54	12626	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2085	-5.09	9.43	12	1.49	-3137.00	1695.00	24800	20250211	-35.56	9930	20241108	60.93	24800	-35.56	20250211	14450	10.59	20250311	24800	-35.56	20250211	9930	60.93	20241108	1.64	N	475960	500	65 억	331197	N	N	6	N	N
43	20250311	151316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15920	570	2	3.71	2901500875	187466	154.32	14580	16040	14450	19950	10750	15350	15477.68	2.54	10975	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2077	-5.07	9.39	12	1.44	-3137.00	1695.00	24800	20250211	-35.81	9930	20241108	60.32	24800	-35.81	20250211	14450	10.17	20250311	24800	-35.81	20250211	9930	60.32	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
44	20250311	141320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15810	460	2	3.00	2469874065	160360	132.01	14580	15940	14450	19950	10750	15350	15402.16	2.54	9535	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2063	-5.04	9.33	12	1.23	-3137.00	1695.00	24800	20250211	-36.25	9930	20241108	59.21	24800	-36.25	20250211	14450	9.41	20250311	24800	-36.25	20250211	9930	59.21	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
45	20250311	131317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	450	2	2.93	2195653860	143090	117.79	14580	15880	14450	19950	10750	15350	15344.55	2.54	11106	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2062	-5.04	9.32	12	1.10	-3137.00	1695.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	14450	9.34	20250311	24800	-36.29	20250211	9930	59.11	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
46	20250311	121315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15780	430	2	2.80	1953598480	127760	105.17	14580	15780	14450	19950	10750	15350	15291.02	2.54	9383	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2059	-5.03	9.31	12	0.98	-3137.00	1695.00	24800	20250211	-36.37	9930	20241108	58.91	24800	-36.37	20250211	14450	9.20	20250311	24800	-36.37	20250211	9930	58.91	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
47	20250311	111315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15460	110	2	0.72	1591650930	104684	86.18	14580	15650	14450	19950	10750	15350	15203.92	2.54	1466	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2017	-4.93	9.12	12	0.80	-3137.00	1695.00	24800	20250211	-37.66	9930	20241108	55.69	24800	-37.66	20250211	14450	6.99	20250311	24800	-37.66	20250211	9930	55.69	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
48	20250311	101316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15460	110	2	0.72	1397203880	92074	75.80	14580	15650	14450	19950	10750	15350	15174.22	2.54	3509	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	2017	-4.93	9.12	12	0.71	-3137.00	1695.00	24800	20250211	-37.66	9930	20241108	55.69	24800	-37.66	20250211	14450	6.99	20250311	24800	-37.66	20250211	9930	55.69	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
49	20250311	091318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14820	-530	5	-3.45	454377790	30947	25.48	14580	14880	14450	19950	10750	15350	14675.92	2.54	4996	16223	15786	15363	14926	14503	16005	15145	65	4600	500	10740	10	1	13047594	1934	-4.72	8.74	12	0.24	-3137.00	1695.00	24800	20250211	-40.24	9930	20241108	49.24	24800	-40.24	20250211	14450	2.56	20250311	24800	-40.24	20250211	9930	49.24	20241108	1.64	N	475960	500	65 억	331197	N	N	0	N	N
50	20250310	161304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15350	360	2	2.40	1852111130	120866	59.56	14990	15800	14940	19480	10500	14990	15325.61	2.53	1808	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	2003	-4.89	9.06	12	0.93	-3137.00	1695.00	24800	20250211	-38.10	9930	20241108	54.58	24800	-38.10	20250211	14850	3.37	20250102	24800	-38.10	20250211	9930	54.58	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
51	20250310	151314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15320	330	2	2.20	1798712730	117383	57.85	14990	15800	14940	19480	10500	14990	15325.45	2.53	173	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	1999	-4.88	9.04	12	0.90	-3137.00	1695.00	24800	20250211	-38.23	9930	20241108	54.28	24800	-38.23	20250211	14850	3.16	20250102	24800	-38.23	20250211	9930	54.28	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
52	20250310	141312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15400	410	2	2.74	1713669010	111846	55.12	14990	15800	14940	19480	10500	14990	15323.77	2.53	-813	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	2009	-4.91	9.09	12	0.86	-3137.00	1695.00	24800	20250211	-37.90	9930	20241108	55.09	24800	-37.90	20250211	14850	3.70	20250102	24800	-37.90	20250211	9930	55.09	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
53	20250310	131310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15440	450	2	3.00	1637384350	106910	52.69	14990	15800	14940	19480	10500	14990	15317.69	2.53	-1698	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	2015	-4.92	9.11	12	0.82	-3137.00	1695.00	24800	20250211	-37.74	9930	20241108	55.49	24800	-37.74	20250211	14850	3.97	20250102	24800	-37.74	20250211	9930	55.49	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
54	20250310	121306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15710	720	2	4.80	1503310430	98264	48.42	14990	15800	14940	19480	10500	14990	15300.90	2.53	-217	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	2050	-5.01	9.27	12	0.75	-3137.00	1695.00	24800	20250211	-36.65	9930	20241108	58.21	24800	-36.65	20250211	14850	5.79	20250102	24800	-36.65	20250211	9930	58.21	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
55	20250310	111307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15650	660	2	4.40	1379263120	90334	44.52	14990	15800	14940	19480	10500	14990	15270.66	2.53	-1565	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	2042	-4.99	9.23	12	0.69	-3137.00	1695.00	24800	20250211	-36.90	9930	20241108	57.60	24800	-36.90	20250211	14850	5.39	20250102	24800	-36.90	20250211	9930	57.60	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
56	20250310	101306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15240	250	2	1.67	855831965	56583	27.88	14990	15340	14940	19480	10500	14990	15126.94	2.53	-3788	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	1988	-4.86	8.99	12	0.43	-3137.00	1695.00	24800	20250211	-38.55	9930	20241108	53.47	24800	-38.55	20250211	14850	2.63	20250102	24800	-38.55	20250211	9930	53.47	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
57	20250310	091308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15030	40	2	0.27	263652750	17488	8.62	14990	15210	14980	19480	10500	14990	15079.80	2.53	-1974	17003	15996	15493	14486	13983	15745	14235	65	4490	500	10490	10	1	13047594	1961	-4.79	8.87	12	0.13	-3137.00	1695.00	24800	20250211	-39.40	9930	20241108	51.36	24800	-39.40	20250211	14850	1.21	20250102	24800	-39.40	20250211	9930	51.36	20241108	1.58	N	475960	500	65 억	329538	N	N	9	N	N
58	20250307	161305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14990	-1160	5	-7.18	3097408460	199345	166.10	15900	16500	14990	20950	11310	16150	15539.09	2.34	24486	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	1956	-4.78	8.84	12	1.53	-3137.00	1695.00	24800	20250211	-39.56	9930	20241108	50.96	24800	-39.56	20250211	14850	0.94	20250102	24800	-39.56	20250211	9930	50.96	20241108	1.67	N	475960	500	65 억	305344	N	N	9	N	N
59	20250307	151309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15150	-1000	5	-6.19	2617591170	167503	139.57	15900	16500	15090	20950	11310	16150	15627.13	2.34	18931	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	1977	-4.83	8.94	12	1.28	-3137.00	1695.00	24800	20250211	-38.91	9930	20241108	52.57	24800	-38.91	20250211	14850	2.02	20250102	24800	-38.91	20250211	9930	52.57	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
60	20250307	141306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15500	-650	5	-4.02	1604421405	101154	84.29	15900	16500	15470	20950	11310	16150	15861.18	2.34	-904	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2022	-4.94	9.14	12	0.78	-3137.00	1695.00	24800	20250211	-37.50	9930	20241108	56.09	24800	-37.50	20250211	14850	4.38	20250102	24800	-37.50	20250211	9930	56.09	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
61	20250307	131308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15680	-470	5	-2.91	1225054560	76794	63.99	15900	16500	15660	20950	11310	16150	15952.48	2.34	223	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2046	-5.00	9.25	12	0.59	-3137.00	1695.00	24800	20250211	-36.77	9930	20241108	57.91	24800	-36.77	20250211	14850	5.59	20250102	24800	-36.77	20250211	9930	57.91	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
62	20250307	121307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15690	-460	5	-2.85	1086359360	67954	56.62	15900	16500	15670	20950	11310	16150	15986.69	2.34	-3953	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2047	-5.00	9.26	12	0.52	-3137.00	1695.00	24800	20250211	-36.73	9930	20241108	58.01	24800	-36.73	20250211	14850	5.66	20250102	24800	-36.73	20250211	9930	58.01	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
63	20250307	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15880	-270	5	-1.67	843774870	52552	43.79	15900	16500	15850	20950	11310	16150	16056.00	2.34	-5289	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2072	-5.06	9.37	12	0.40	-3137.00	1695.00	24800	20250211	-35.97	9930	20241108	59.92	24800	-35.97	20250211	14850	6.94	20250102	24800	-35.97	20250211	9930	59.92	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
64	20250307	101303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16030	-120	5	-0.74	607927110	37743	31.45	15900	16500	15900	20950	11310	16150	16107.02	2.34	2781	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2092	-5.11	9.46	12	0.29	-3137.00	1695.00	24800	20250211	-35.36	9930	20241108	61.43	24800	-35.36	20250211	14850	7.95	20250102	24800	-35.36	20250211	9930	61.43	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
65	20250307	091310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16210	60	2	0.37	227388270	13994	11.66	15900	16500	15900	20950	11310	16150	16248.98	2.34	-222	17276	16712	16416	15852	15556	16565	15705	65	4800	500	11300	10	1	13047594	2115	-5.17	9.56	12	0.11	-3137.00	1695.00	24800	20250211	-34.64	9930	20241108	63.24	24800	-34.64	20250211	14850	9.16	20250102	24800	-34.64	20250211	9930	63.24	20241108	1.67	N	475960	500	65 억	305344	N	N	0	N	N
66	20250306	161257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16150	-300	5	-1.82	1966451490	118637	59.58	16910	16980	16120	21350	11520	16450	16577.05	2.46	-15435	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2107	-5.15	9.53	12	0.91	-3137.00	1695.00	24800	20250211	-34.88	9930	20241108	62.64	24800	-34.88	20250211	14850	8.75	20250102	24800	-34.88	20250211	9930	62.64	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
67	20250306	151258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16410	-40	5	-0.24	1799942010	108353	54.42	16910	16980	16120	21350	11520	16450	16611.83	2.46	-19701	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2141	-5.23	9.68	12	0.83	-3137.00	1695.00	24800	20250211	-33.83	9930	20241108	65.26	24800	-33.83	20250211	14850	10.51	20250102	24800	-33.83	20250211	9930	65.26	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
68	20250306	141256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16480	30	2	0.18	1574951450	94733	47.58	16910	16980	16120	21350	11520	16450	16625.16	2.46	-19461	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2150	-5.25	9.72	12	0.73	-3137.00	1695.00	24800	20250211	-33.55	9930	20241108	65.96	24800	-33.55	20250211	14850	10.98	20250102	24800	-33.55	20250211	9930	65.96	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
69	20250306	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16530	80	2	0.49	1432017005	86074	43.23	16910	16980	16120	21350	11520	16450	16637.04	2.46	-20427	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2157	-5.27	9.75	12	0.66	-3137.00	1695.00	24800	20250211	-33.35	9930	20241108	66.47	24800	-33.35	20250211	14850	11.31	20250102	24800	-33.35	20250211	9930	66.47	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
70	20250306	121256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16570	120	2	0.73	1385975755	83295	41.83	16910	16980	16120	21350	11520	16450	16639.36	2.46	-20140	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2162	-5.28	9.78	12	0.64	-3137.00	1695.00	24800	20250211	-33.19	9930	20241108	66.87	24800	-33.19	20250211	14850	11.58	20250102	24800	-33.19	20250211	9930	66.87	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
71	20250306	111252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16720	270	2	1.64	1190554025	71562	35.94	16910	16980	16120	21350	11520	16450	16636.68	2.46	-15105	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2182	-5.33	9.86	12	0.55	-3137.00	1695.00	24800	20250211	-32.58	9930	20241108	68.38	24800	-32.58	20250211	14850	12.59	20250102	24800	-32.58	20250211	9930	68.38	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
72	20250306	101254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16690	240	2	1.46	886975820	53440	26.84	16910	16980	16120	21350	11520	16450	16597.60	2.46	-10793	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2178	-5.32	9.85	12	0.41	-3137.00	1695.00	24800	20250211	-32.70	9930	20241108	68.08	24800	-32.70	20250211	14850	12.39	20250102	24800	-32.70	20250211	9930	68.08	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
73	20250306	091301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16470	20	2	0.12	237785540	14286	7.17	16910	16980	16380	21350	11520	16450	16644.65	2.46	-6615	17190	16820	16310	15940	15430	17005	16125	65	4900	500	11510	10	1	13047594	2149	-5.25	9.72	12	0.11	-3137.00	1695.00	24800	20250211	-33.59	9930	20241108	65.86	24800	-33.59	20250211	14850	10.91	20250102	24800	-33.59	20250211	9930	65.86	20241108	1.57	N	475960	500	65 억	320776	N	N	4	N	N
74	20250305	161238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16450	650	2	4.11	3202045755	196995	44.43	15800	16680	15800	20500	11060	15800	16255.58	2.21	32526	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2146	-5.24	9.71	12	1.51	-3137.00	1695.00	24800	20250211	-33.67	9930	20241108	65.66	24800	-33.67	20250211	14850	10.77	20250102	24800	-33.67	20250211	9930	65.66	20241108	1.66	N	475960	500	65 억	288104	N	N	4	N	N
75	20250305	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16550	750	2	4.75	3095245195	190507	42.96	15800	16680	15800	20500	11060	15800	16248.73	2.21	32232	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2159	-5.28	9.76	12	1.46	-3137.00	1695.00	24800	20250211	-33.27	9930	20241108	66.67	24800	-33.27	20250211	14850	11.45	20250102	24800	-33.27	20250211	9930	66.67	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
76	20250305	141246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16410	610	2	3.86	2891932305	178184	40.18	15800	16680	15800	20500	11060	15800	16231.39	2.21	28405	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2141	-5.23	9.68	12	1.37	-3137.00	1695.00	24800	20250211	-33.83	9930	20241108	65.26	24800	-33.83	20250211	14850	10.51	20250102	24800	-33.83	20250211	9930	65.26	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
77	20250305	131243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16550	750	2	4.75	2799073225	172530	38.91	15800	16680	15800	20500	11060	15800	16225.07	2.21	27077	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2159	-5.28	9.76	12	1.32	-3137.00	1695.00	24800	20250211	-33.27	9930	20241108	66.67	24800	-33.27	20250211	14850	11.45	20250102	24800	-33.27	20250211	9930	66.67	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
78	20250305	121244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16350	550	2	3.48	2692862045	166061	37.45	15800	16680	15800	20500	11060	15800	16217.51	2.21	25360	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2133	-5.21	9.65	12	1.27	-3137.00	1695.00	24800	20250211	-34.07	9930	20241108	64.65	24800	-34.07	20250211	14850	10.10	20250102	24800	-34.07	20250211	9930	64.65	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
79	20250305	111238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16470	670	2	4.24	2524320470	155811	35.14	15800	16680	15800	20500	11060	15800	16202.62	2.21	23730	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2149	-5.25	9.72	12	1.19	-3137.00	1695.00	24800	20250211	-33.59	9930	20241108	65.86	24800	-33.59	20250211	14850	10.91	20250102	24800	-33.59	20250211	9930	65.86	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
80	20250305	101241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16230	430	2	2.72	1627162185	101147	22.81	15800	16390	15800	20500	11060	15800	16088.70	2.21	18118	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2118	-5.17	9.58	12	0.78	-3137.00	1695.00	24800	20250211	-34.56	9930	20241108	63.44	24800	-34.56	20250211	14850	9.29	20250102	24800	-34.56	20250211	9930	63.44	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
81	20250305	091242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15820	20	2	0.13	360203335	22559	5.09	15800	16110	15800	20500	11060	15800	15971.42	2.21	-354	17080	16440	15970	15330	14860	16205	15095	65	4700	500	11060	10	1	13047594	2064	-5.04	9.33	12	0.17	-3137.00	1695.00	24800	20250211	-36.21	9930	20241108	59.32	24800	-36.21	20250211	14850	6.53	20250102	24800	-36.21	20250211	9930	59.32	20241108	1.66	N	475960	500	65 억	288104	N	N	1	N	N
82	20250304	161227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	-950	5	-5.67	6983079460	440932	287.24	16600	16610	15500	21750	11730	16750	15837.09	1.30	118177	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2062	-5.04	9.32	12	3.38	-3137.00	1695.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	14850	6.40	20250102	24800	-36.29	20250211	9930	59.11	20241108	1.59	N	475960	500	65 억	169855	N	N	1	N	N
83	20250304	151224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	-950	5	-5.67	6854431860	432794	281.94	16600	16610	15500	21750	11730	16750	15837.63	1.30	120793	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2062	-5.04	9.32	12	3.32	-3137.00	1695.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	14850	6.40	20250102	24800	-36.29	20250211	9930	59.11	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
84	20250304	141228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15660	-1090	5	-6.51	6135184345	386992	252.10	16600	16610	15500	21750	11730	16750	15853.52	1.30	110413	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2043	-4.99	9.24	12	2.97	-3137.00	1695.00	24800	20250211	-36.85	9930	20241108	57.70	24800	-36.85	20250211	14850	5.45	20250102	24800	-36.85	20250211	9930	57.70	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
85	20250304	131226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15720	-1030	5	-6.15	5469553505	344648	224.52	16600	16610	15500	21750	11730	16750	15869.97	1.30	107359	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2051	-5.01	9.27	12	2.64	-3137.00	1695.00	24800	20250211	-36.61	9930	20241108	58.31	24800	-36.61	20250211	14850	5.86	20250102	24800	-36.61	20250211	9930	58.31	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
86	20250304	121224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15590	-1160	5	-6.93	4506029985	282946	184.32	16600	16610	15500	21750	11730	16750	15925.41	1.30	81511	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2034	-4.97	9.20	12	2.17	-3137.00	1695.00	24800	20250211	-37.14	9930	20241108	57.00	24800	-37.14	20250211	14850	4.98	20250102	24800	-37.14	20250211	9930	57.00	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
87	20250304	111227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15760	-990	5	-5.91	3301719420	205924	134.15	16600	16610	15740	21750	11730	16750	16033.68	1.30	52421	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2056	-5.02	9.30	12	1.58	-3137.00	1695.00	24800	20250211	-36.45	9930	20241108	58.71	24800	-36.45	20250211	14850	6.13	20250102	24800	-36.45	20250211	9930	58.71	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
88	20250304	101220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15990	-760	5	-4.54	2158380400	133896	87.22	16600	16610	15860	21750	11730	16750	16119.83	1.30	22366	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2086	-5.10	9.43	12	1.03	-3137.00	1695.00	24800	20250211	-35.52	9930	20241108	61.03	24800	-35.52	20250211	14850	7.68	20250102	24800	-35.52	20250211	9930	61.03	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N
89	20250304	091218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16100	-650	5	-3.88	629433995	38287	24.94	16600	16610	16100	21750	11730	16750	16439.89	1.30	-6625	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2101	-5.13	9.50	12	0.29	-3137.00	1695.00	24800	20250211	-35.08	9930	20241108	62.13	24800	-35.08	20250211	14850	8.42	20250102	24800	-35.08	20250211	9930	62.13	20241108	1.59	N	475960	500	65 억	169855	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History