KissMeData/122310/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	-80	5	-1.43	67597900	12297	419.41	5600	5620	5440	7260	3920	5590	5497.04	1.78	-551	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	802	6.42	0.77	12	0.08	858.00	7137.00	6860	20240401	-19.68	5250	20241209	4.95	5980	-7.86	20250314	5440	1.29	20250328	6860	-19.68	20240401	5250	4.95	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
3	20250328	150839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	-60	5	-1.07	63321080	11521	392.94	5600	5620	5440	7260	3920	5590	5496.14	1.78	-451	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	805	6.45	0.77	12	0.08	858.00	7137.00	6860	20240401	-19.39	5250	20241209	5.33	5980	-7.53	20250314	5440	1.65	20250328	6860	-19.39	20240401	5250	5.33	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
4	20250328	140842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-70	5	-1.25	63204980	11500	392.22	5600	5620	5440	7260	3920	5590	5496.09	1.78	-450	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	803	6.43	0.77	12	0.08	858.00	7137.00	6860	20240401	-19.53	5250	20241209	5.14	5980	-7.69	20250314	5440	1.47	20250328	6860	-19.53	20240401	5250	5.14	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
5	20250328	130840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	-60	5	-1.07	53660900	9771	333.25	5600	5620	5440	7260	3920	5590	5491.85	1.78	-309	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	805	6.45	0.77	12	0.07	858.00	7137.00	6860	20240401	-19.39	5250	20241209	5.33	5980	-7.53	20250314	5440	1.65	20250328	6860	-19.39	20240401	5250	5.33	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
6	20250328	120837	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-40	5	-0.72	52773370	9610	327.76	5600	5620	5440	7260	3920	5590	5491.51	1.78	-292	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	808	6.47	0.78	12	0.07	858.00	7137.00	6860	20240401	-19.10	5250	20241209	5.71	5980	-7.19	20250314	5440	2.02	20250328	6860	-19.10	20240401	5250	5.71	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
7	20250328	110836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-70	5	-1.25	52103850	9489	323.64	5600	5620	5440	7260	3920	5590	5490.97	1.78	-250	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	803	6.43	0.77	12	0.07	858.00	7137.00	6860	20240401	-19.53	5250	20241209	5.14	5980	-7.69	20250314	5440	1.47	20250328	6860	-19.53	20240401	5250	5.14	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
8	20250328	100841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5490	-100	5	-1.79	50137200	9133	311.49	5600	5620	5440	7260	3920	5590	5489.67	1.78	-217	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	799	6.40	0.77	12	0.06	858.00	7137.00	6860	20240401	-19.97	5250	20241209	4.57	5980	-8.19	20250314	5440	0.92	20250328	6860	-19.97	20240401	5250	4.57	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
9	20250328	090846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	0	0	0.00	0	0	0	7260	3920	5590	0.00	1.78	0	5670	5630	5600	5560	5530	5615	5545	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.00	858.00	7137.00	6860	20240401	-18.51	5250	20241209	6.48	5980	-6.52	20250314	5450	2.57	20250102	6860	-18.51	20240401	5250	6.48	20241209	1.34	N	122310	500	72 억	259540	N	N	N	N
10	20250327	162040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	-10	5	-0.18	16385500	2930	42.04	5610	5640	5570	7280	3920	5600	5595.75	1.79	-275	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	814	6.52	0.78	12	0.02	858.00	7137.00	6860	20240401	-18.51	5250	20241209	6.48	5980	-6.52	20250314	5450	2.57	20250102	6860	-18.51	20240401	5250	6.48	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
11	20250327	150838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	-10	5	-0.18	6329090	1131	16.23	5610	5640	5570	7280	3920	5600	5596.01	1.79	-245	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	814	6.52	0.78	12	0.01	858.00	7137.00	6860	20240401	-18.51	5250	20241209	6.48	5980	-6.52	20250314	5450	2.57	20250102	6860	-18.51	20240401	5250	6.48	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
12	20250327	140837	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	10	2	0.18	5798600	1036	14.86	5610	5640	5570	7280	3920	5600	5597.10	1.79	-215	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	816	6.54	0.79	12	0.01	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
13	20250327	130834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	10	2	0.18	5798600	1036	14.86	5610	5640	5570	7280	3920	5600	5597.10	1.79	-215	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	816	6.54	0.79	12	0.01	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
14	20250327	120842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-20	5	-0.36	5748040	1027	14.73	5610	5640	5570	7280	3920	5600	5596.92	1.79	-206	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	812	6.50	0.78	12	0.01	858.00	7137.00	6860	20240401	-18.66	5250	20241209	6.29	5980	-6.69	20250314	5450	2.39	20250102	6860	-18.66	20240401	5250	6.29	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
15	20250327	110838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	0	3	0.00	3444240	616	8.84	5610	5640	5570	7280	3920	5600	5591.30	1.79	-20	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.00	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
16	20250327	100834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	30	2	0.54	1899060	339	4.86	5610	5640	5570	7280	3920	5600	5601.95	1.79	-160	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	819	6.56	0.79	12	0.00	858.00	7137.00	6860	20240401	-17.93	5250	20241209	7.24	5980	-5.85	20250314	5450	3.30	20250102	6860	-17.93	20240401	5250	7.24	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
17	20250327	090839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	0	3	0.00	323770	58	0.83	5610	5610	5580	7280	3920	5600	5582.24	1.79	-56	5666	5632	5606	5572	5546	5620	5560	73	1680	500	4140	10	1	14553844	815	6.53	0.78	12	0.00	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	259815	N	N	N	N
18	20250326	160828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-10	5	-0.18	38989900	6969	107.65	5610	5640	5580	7290	3930	5610	5594.76	1.79	-2874	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.05	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
19	20250326	150831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	0	3	0.00	34724300	6208	95.89	5610	5640	5580	7290	3930	5610	5593.48	1.79	-2722	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	816	6.54	0.79	12	0.04	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
20	20250326	140830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-30	5	-0.53	27652900	4945	76.38	5610	5640	5580	7290	3930	5610	5592.09	1.79	-2164	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	812	6.50	0.78	12	0.03	858.00	7137.00	6860	20240401	-18.66	5250	20241209	6.29	5980	-6.69	20250314	5450	2.39	20250102	6860	-18.66	20240401	5250	6.29	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
21	20250326	130830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-10	5	-0.18	24670940	4412	68.15	5610	5640	5580	7290	3930	5610	5591.78	1.79	-1762	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
22	20250326	120835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	30	2	0.53	22103550	3953	61.06	5610	5640	5580	7290	3930	5610	5591.59	1.79	-1395	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	821	6.57	0.79	12	0.03	858.00	7137.00	6860	20240401	-17.78	5250	20241209	7.43	5980	-5.69	20250314	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
23	20250326	110831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-10	5	-0.18	16496820	2953	45.61	5610	5640	5580	7290	3930	5610	5586.46	1.79	-980	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	815	6.53	0.78	12	0.02	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
24	20250326	100832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	0	3	0.00	13857300	2481	38.32	5610	5620	5580	7290	3930	5610	5585.37	1.79	-621	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	816	6.54	0.79	12	0.02	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
25	20250326	090831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	0	3	0.00	280480	50	0.77	5610	5610	5600	7290	3930	5610	5609.60	1.79	-21	5763	5686	5633	5556	5503	5660	5530	73	1680	500	4150	10	1	14553844	816	6.54	0.79	12	0.00	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	261169	N	N	N	N
26	20250325	160826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	-30	5	-0.53	36322260	6474	198.28	5710	5710	5580	7330	3950	5640	5610.48	1.79	-469	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	816	6.54	0.79	12	0.04	858.00	7137.00	6860	20240401	-18.22	5250	20241209	6.86	5980	-6.19	20250314	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
27	20250325	150828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	28514830	5077	155.50	5710	5710	5580	7330	3950	5640	5616.47	1.79	-403	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.03	858.00	7137.00	6860	20240401	-18.37	5250	20241209	6.67	5980	-6.35	20250314	5450	2.75	20250102	6860	-18.37	20240401	5250	6.67	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
28	20250325	140825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	21035720	3742	114.61	5710	5710	5580	7330	3950	5640	5621.52	1.79	-304	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.03	858.00	7137.00	6860	20240401	-17.93	5250	20241209	7.24	5980	-5.85	20250314	5450	3.30	20250102	6860	-17.93	20240401	5250	7.24	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
29	20250325	130826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	0	3	0.00	15842830	2815	86.22	5710	5710	5580	7330	3950	5640	5628.00	1.79	-297	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.78	5250	20241209	7.43	5980	-5.69	20250314	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
30	20250325	120826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	15175210	2696	82.57	5710	5710	5580	7330	3950	5640	5628.79	1.79	-341	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.02	858.00	7137.00	6860	20240401	-18.08	5250	20241209	7.05	5980	-6.02	20250314	5450	3.12	20250102	6860	-18.08	20240401	5250	7.05	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
31	20250325	110825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	20	2	0.35	15112990	2685	82.24	5710	5710	5580	7330	3950	5640	5628.67	1.79	-331	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	824	6.60	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.49	5250	20241209	7.81	5980	-5.35	20250314	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
32	20250325	100835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	13135930	2334	71.49	5710	5710	5580	7330	3950	5640	5628.08	1.79	-151	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.93	5250	20241209	7.24	5980	-5.85	20250314	5450	3.30	20250102	6860	-17.93	20240401	5250	7.24	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
33	20250325	090833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	70	2	1.24	8777970	1560	47.78	5710	5710	5580	7330	3950	5640	5626.90	1.79	-92	5740	5690	5650	5600	5560	5670	5580	73	1690	500	4170	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5980	-4.52	20250314	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.34	N	122310	500	72 억	260565	N	N	N	N
34	20250324	160823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-10	5	-0.18	18377490	3264	126.46	5700	5700	5610	7340	3960	5650	5630.36	1.78	-250	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.78	5250	20241209	7.43	5980	-5.69	20250314	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
35	20250324	150829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	17892460	3178	123.13	5700	5700	5610	7340	3960	5650	5630.10	1.78	-189	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
36	20250324	140830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-10	5	-0.18	14497170	2576	99.81	5700	5700	5610	7340	3960	5650	5627.78	1.78	-159	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.78	5250	20241209	7.43	5980	-5.69	20250314	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
37	20250324	130829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-30	5	-0.53	11132130	1977	76.60	5700	5700	5620	7340	3960	5650	5630.82	1.78	-159	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	818	6.55	0.79	12	0.01	858.00	7137.00	6860	20240401	-18.08	5250	20241209	7.05	5980	-6.02	20250314	5450	3.12	20250102	6860	-18.08	20240401	5250	7.05	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
38	20250324	120829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-30	5	-0.53	8362400	1485	57.54	5700	5700	5620	7340	3960	5650	5631.25	1.78	-141	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	818	6.55	0.79	12	0.01	858.00	7137.00	6860	20240401	-18.08	5250	20241209	7.05	5980	-6.02	20250314	5450	3.12	20250102	6860	-18.08	20240401	5250	7.05	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
39	20250324	110828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	5967700	1059	41.03	5700	5700	5630	7340	3960	5650	5635.22	1.78	-157	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.01	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
40	20250324	100825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	3365470	597	23.13	5700	5700	5630	7340	3960	5650	5637.30	1.78	-157	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.00	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
41	20250324	090828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	828770	147	5.70	5700	5700	5630	7340	3960	5650	5637.89	1.78	-132	5770	5710	5670	5610	5570	5690	5590	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.00	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	258945	N	N	N	N
42	20250321	160842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-50	5	-0.88	14592500	2581	59.73	5730	5730	5630	7410	3990	5700	5653.82	1.74	-495	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
43	20250321	150827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-50	5	-0.88	12994590	2298	53.18	5730	5730	5630	7410	3990	5700	5654.74	1.74	-412	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5980	-5.52	20250314	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
44	20250321	140827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-10	5	-0.18	6368670	1123	25.99	5730	5730	5650	7410	3990	5700	5671.12	1.74	-134	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	6860	20240401	-17.06	5250	20241209	8.38	5980	-4.85	20250314	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
45	20250321	130828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	2961390	521	12.06	5730	5730	5650	7410	3990	5700	5684.05	1.74	-169	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
46	20250321	120829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	2961390	521	12.06	5730	5730	5650	7410	3990	5700	5684.05	1.74	-169	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
47	20250321	110828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	1847990	325	7.52	5730	5730	5650	7410	3990	5700	5686.12	1.74	-102	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
48	20250321	100829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	1791140	315	7.29	5730	5730	5650	7410	3990	5700	5686.16	1.74	-102	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
49	20250321	090833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-10	5	-0.18	353180	62	1.43	5730	5730	5690	7410	3990	5700	5696.45	1.74	-52	5780	5740	5720	5680	5660	5730	5670	73	1710	500	4210	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	6860	20240401	-17.06	5250	20241209	8.38	5980	-4.85	20250314	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.34	N	122310	500	72 억	252604	N	N	N	N
50	20250320	161310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-60	5	-1.04	24670070	4320	29.32	5760	5760	5700	7480	4040	5760	5710.69	1.74	-517	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
51	20250320	150826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-30	5	-0.52	14841010	2596	17.62	5760	5760	5700	7480	4040	5760	5716.88	1.74	-69	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	834	6.68	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
52	20250320	140829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-30	5	-0.52	14377380	2515	17.07	5760	5760	5700	7480	4040	5760	5716.65	1.74	-59	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	834	6.68	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
53	20250320	130828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-20	5	-0.35	13254490	2319	15.74	5760	5760	5700	7480	4040	5760	5715.61	1.74	-26	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	835	6.69	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.33	5250	20241209	9.33	5980	-4.01	20250314	5450	5.32	20250102	6860	-16.33	20240401	5250	9.33	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
54	20250320	120825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-10	5	-0.17	12678730	2218	15.06	5760	5760	5700	7480	4040	5760	5716.29	1.74	-26	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	837	6.70	0.81	12	0.02	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5980	-3.85	20250314	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
55	20250320	110827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	0	3	0.00	6383620	1114	7.56	5760	5760	5700	7480	4040	5760	5730.36	1.74	-26	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	838	6.71	0.81	12	0.01	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
56	20250320	100824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	0	3	0.00	4786440	834	5.66	5760	5760	5720	7480	4040	5760	5739.14	1.74	-45	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	838	6.71	0.81	12	0.01	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
57	20250320	090829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	0	3	0.00	120960	21	0.14	5760	5760	5760	7480	4040	5760	5760.00	1.74	-3	5840	5800	5750	5710	5660	5820	5730	73	1720	500	4260	10	1	14553844	838	6.71	0.81	12	0.00	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	253018	N	N	N	N
58	20250319	160823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	34368965	6005	60.96	5750	5790	5700	7540	4060	5800	5723.38	1.69	-111	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	838	6.71	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
59	20250319	150824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	33234245	5808	58.96	5750	5790	5700	7540	4060	5800	5722.15	1.69	-69	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	838	6.71	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
60	20250319	140826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	30122005	5265	53.45	5750	5790	5700	7540	4060	5800	5721.18	1.69	-69	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	838	6.71	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
61	20250319	130824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	30052885	5253	53.33	5750	5790	5700	7540	4060	5800	5721.09	1.69	-69	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	838	6.71	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
62	20250319	120824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-90	5	-1.55	29646365	5182	52.61	5750	5790	5700	7540	4060	5800	5721.03	1.69	-36	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	831	6.66	0.80	12	0.04	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5980	-4.52	20250314	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
63	20250319	110824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-90	5	-1.55	23280265	4066	41.28	5750	5790	5700	7540	4060	5800	5725.59	1.69	-91	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	831	6.66	0.80	12	0.03	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5980	-4.52	20250314	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
64	20250319	100825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	7991730	1392	14.13	5750	5790	5710	7540	4060	5800	5741.19	1.69	-145	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	838	6.71	0.81	12	0.01	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
65	20250319	090828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-50	5	-0.86	3881380	677	6.87	5750	5770	5710	7540	4060	5800	5733.21	1.69	208	5893	5846	5793	5746	5693	5850	5750	73	1740	500	4290	10	1	14553844	837	6.70	0.81	12	0.00	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5980	-3.85	20250314	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.33	N	122310	500	72 억	246538	N	N	N	N
66	20250318	160820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	20	2	0.35	56924310	9850	158.77	5800	5840	5740	7510	4050	5780	5779.12	1.70	-251	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	844	6.76	0.81	12	0.07	858.00	7137.00	6860	20240401	-15.45	5250	20241209	10.48	5980	-3.01	20250314	5450	6.42	20250102	6860	-15.45	20240401	5250	10.48	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
67	20250318	150824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5795	15	2	0.26	54434655	9420	151.84	5800	5840	5740	7510	4050	5780	5778.63	1.70	-251	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	843	6.75	0.81	12	0.06	858.00	7137.00	6860	20240401	-15.52	5250	20241209	10.38	5980	-3.09	20250314	5450	6.33	20250102	6860	-15.52	20240401	5250	10.38	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
68	20250318	140821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	30	2	0.52	52542500	9094	146.58	5800	5840	5740	7510	4050	5780	5777.71	1.70	-254	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	846	6.77	0.81	12	0.06	858.00	7137.00	6860	20240401	-15.31	5250	20241209	10.67	5980	-2.84	20250314	5450	6.61	20250102	6860	-15.31	20240401	5250	10.67	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
69	20250318	130821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	20	2	0.35	51268490	8874	143.04	5800	5840	5740	7510	4050	5780	5777.38	1.70	-259	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	844	6.76	0.81	12	0.06	858.00	7137.00	6860	20240401	-15.45	5250	20241209	10.48	5980	-3.01	20250314	5450	6.42	20250102	6860	-15.45	20240401	5250	10.48	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
70	20250318	120822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-10	5	-0.17	23618340	4095	66.01	5800	5800	5740	7510	4050	5780	5767.60	1.70	-251	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	840	6.72	0.81	12	0.03	858.00	7137.00	6860	20240401	-15.89	5250	20241209	9.90	5980	-3.51	20250314	5450	5.87	20250102	6860	-15.89	20240401	5250	9.90	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
71	20250318	110820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-10	5	-0.17	14439540	2502	40.33	5800	5800	5740	7510	4050	5780	5771.20	1.70	-251	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	840	6.72	0.81	12	0.02	858.00	7137.00	6860	20240401	-15.89	5250	20241209	9.90	5980	-3.51	20250314	5450	5.87	20250102	6860	-15.89	20240401	5250	9.90	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
72	20250318	100823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-10	5	-0.17	3973080	690	11.12	5800	5800	5740	7510	4050	5780	5758.09	1.70	-251	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	840	6.72	0.81	12	0.00	858.00	7137.00	6860	20240401	-15.89	5250	20241209	9.90	5980	-3.51	20250314	5450	5.87	20250102	6860	-15.89	20240401	5250	9.90	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
73	20250318	090825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-20	5	-0.35	671940	116	1.87	5800	5800	5760	7510	4050	5780	5792.59	1.70	-43	5840	5810	5750	5720	5660	5825	5735	73	1730	500	4270	10	1	14553844	838	6.71	0.81	12	0.00	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.31	N	122310	500	72 억	246781	N	N	N	N
74	20250317	160819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	40	2	0.70	35009230	6113	46.70	5760	5780	5690	7460	4020	5740	5727.01	1.69	1009	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	841	6.74	0.81	12	0.04	858.00	7137.00	6860	20240401	-15.74	5250	20241209	10.10	5980	-3.34	20250314	5450	6.06	20250102	6860	-15.74	20240401	5250	10.10	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
75	20250317	150819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	40	2	0.70	33374590	5830	44.54	5760	5780	5690	7460	4020	5740	5724.63	1.69	1039	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	841	6.74	0.81	12	0.04	858.00	7137.00	6860	20240401	-15.74	5250	20241209	10.10	5980	-3.34	20250314	5450	6.06	20250102	6860	-15.74	20240401	5250	10.10	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
76	20250317	140820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-20	5	-0.35	19305660	3381	25.83	5760	5760	5690	7460	4020	5740	5710.04	1.69	715	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	832	6.67	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5980	-4.35	20250314	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
77	20250317	130819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-10	5	-0.17	14236710	2495	19.06	5760	5760	5690	7460	4020	5740	5706.10	1.69	487	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	834	6.68	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
78	20250317	120818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-10	5	-0.17	13623650	2388	18.24	5760	5760	5690	7460	4020	5740	5705.05	1.69	467	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	834	6.68	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
79	20250317	110819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-40	5	-0.70	9523610	1668	12.74	5760	5760	5690	7460	4020	5740	5709.60	1.69	403	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	830	6.64	0.80	12	0.01	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5980	-4.68	20250314	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
80	20250317	100819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-20	5	-0.35	4800520	840	6.42	5760	5760	5690	7460	4020	5740	5714.90	1.69	294	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5980	-4.35	20250314	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
81	20250317	090820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-30	5	-0.52	990640	173	1.32	5760	5760	5710	7460	4020	5740	5726.24	1.69	26	6086	5912	5806	5632	5526	5860	5580	73	1720	500	4240	10	1	14553844	831	6.66	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5980	-4.52	20250314	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.32	N	122310	500	72 억	245772	N	N	N	N
82	20250314	160816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	20	2	0.35	75810060	13088	51.88	5750	5980	5700	7430	4010	5720	5792.33	1.69	-779	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	835	6.69	0.80	12	0.09	858.00	7137.00	6860	20240401	-16.33	5250	20241209	9.33	5980	-4.01	20250314	5450	5.32	20250102	6860	-16.33	20240401	5250	9.33	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
83	20250314	150822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	71460210	12327	48.86	5750	5980	5700	7430	4010	5720	5797.05	1.69	-758	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.08	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
84	20250314	140816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	20	2	0.35	60837630	10471	41.51	5750	5980	5700	7430	4010	5720	5810.11	1.69	-751	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	835	6.69	0.80	12	0.07	858.00	7137.00	6860	20240401	-16.33	5250	20241209	9.33	5980	-4.01	20250314	5450	5.32	20250102	6860	-16.33	20240401	5250	9.33	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
85	20250314	130815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	58654610	10090	40.00	5750	5980	5700	7430	4010	5720	5813.14	1.69	-746	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.07	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
86	20250314	120819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	0	3	0.00	47549640	8142	32.27	5750	5980	5700	7430	4010	5720	5840.04	1.69	-754	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	832	6.67	0.80	12	0.06	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5980	-4.35	20250314	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
87	20250314	110817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	42693930	7292	28.90	5750	5980	5700	7430	4010	5720	5854.90	1.69	-754	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.05	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5980	-4.18	20250314	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
88	20250314	100817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	30	2	0.52	41522420	7087	28.09	5750	5980	5700	7430	4010	5720	5858.96	1.69	-819	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	837	6.70	0.81	12	0.05	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5980	-3.85	20250314	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
89	20250314	090820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	40	2	0.70	31019530	5252	20.82	5750	5980	5750	7430	4010	5720	5906.23	1.69	-485	5846	5782	5706	5642	5566	5745	5605	73	1710	500	4230	10	1	14553844	838	6.71	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.03	5250	20241209	9.71	5980	-3.68	20250314	5450	5.69	20250102	6860	-16.03	20240401	5250	9.71	20241209	1.31	N	122310	500	72 억	246492	N	N	N	N
90	20250313	160811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-10	5	-0.17	142817740	25228	428.46	5740	5770	5630	7440	4020	5730	5661.08	1.64	-1046	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	832	6.67	0.80	12	0.17	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
91	20250313	150812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	10	2	0.17	138908810	24546	416.88	5740	5770	5630	7440	4020	5730	5659.12	1.64	-745	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	835	6.69	0.80	12	0.17	858.00	7137.00	6860	20240401	-16.33	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	6860	-16.33	20240401	5250	9.33	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
92	20250313	140811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-50	5	-0.87	116222210	20596	349.80	5740	5740	5630	7440	4020	5730	5642.95	1.64	109	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	827	6.62	0.80	12	0.14	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
93	20250313	130812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-50	5	-0.87	11327770	1989	33.78	5740	5740	5680	7440	4020	5730	5695.21	1.64	111	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	827	6.62	0.80	12	0.01	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
94	20250313	120812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-20	5	-0.35	5305810	930	15.79	5740	5740	5690	7440	4020	5730	5705.17	1.64	23	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
95	20250313	110813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	0	3	0.00	5009210	878	14.91	5740	5740	5690	7440	4020	5730	5705.25	1.64	23	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	834	6.68	0.80	12	0.01	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
96	20250313	100811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	0	3	0.00	4104870	720	12.23	5740	5740	5690	7440	4020	5730	5701.21	1.64	23	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	834	6.68	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
97	20250313	090813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-30	5	-0.52	610360	107	1.82	5740	5740	5700	7440	4020	5730	5704.30	1.64	0	5810	5770	5710	5670	5610	5790	5690	73	1710	500	4240	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.30	N	122310	500	72 억	238738	N	N	N	N
98	20250312	160807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	30	2	0.53	33482130	5888	60.61	5700	5750	5650	7410	3990	5700	5686.50	1.64	-106	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	834	6.68	0.80	12	0.04	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
99	20250312	150808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	40	2	0.70	33115410	5824	59.95	5700	5750	5650	7410	3990	5700	5686.03	1.64	-45	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	835	6.69	0.80	12	0.04	858.00	7137.00	6860	20240401	-16.33	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	6860	-16.33	20240401	5250	9.33	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
100	20250312	140807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	20785990	3666	37.74	5700	5750	5650	7410	3990	5700	5669.94	1.64	99	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
101	20250312	130807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-30	5	-0.53	17707270	3125	32.17	5700	5750	5650	7410	3990	5700	5666.33	1.64	99	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	825	6.61	0.79	12	0.02	858.00	7137.00	6860	20240401	-17.35	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
102	20250312	120809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-20	5	-0.35	15841290	2796	28.78	5700	5750	5650	7410	3990	5700	5665.70	1.64	99	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	827	6.62	0.80	12	0.02	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
103	20250312	110803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	20	2	0.35	1488850	261	2.69	5700	5750	5690	7410	3990	5700	5704.41	1.64	97	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	832	6.67	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
104	20250312	100805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	20	2	0.35	1082730	190	1.96	5700	5750	5690	7410	3990	5700	5698.58	1.64	97	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	832	6.67	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
105	20250312	090811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	50	2	0.88	962620	169	1.74	5700	5750	5690	7410	3990	5700	5695.98	1.64	96	5806	5752	5676	5622	5546	5715	5585	73	1710	500	4210	10	1	14553844	837	6.70	0.81	12	0.00	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.31	N	122310	500	72 억	238844	N	N	N	N
106	20250311	160800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-20	5	-0.35	55330650	9712	139.04	5710	5730	5600	7430	4010	5720	5697.14	1.64	-337	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	830	6.64	0.80	12	0.07	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
107	20250311	150804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	51728010	9081	130.01	5710	5730	5600	7430	4010	5720	5696.29	1.64	-293	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.06	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
108	20250311	140804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	37944650	6675	95.56	5710	5730	5600	7430	4010	5720	5684.59	1.64	-293	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.05	858.00	7137.00	6860	20240401	-16.47	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	6860	-16.47	20240401	5250	9.14	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
109	20250311	130804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	0	3	0.00	25324590	4463	63.89	5710	5730	5600	7430	4010	5720	5674.34	1.64	-293	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	832	6.67	0.80	12	0.03	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
110	20250311	120802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-20	5	-0.35	18571090	3279	46.94	5710	5710	5600	7430	4010	5720	5663.64	1.64	-239	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
111	20250311	110802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-50	5	-0.87	9004160	1592	22.79	5710	5710	5600	7430	4010	5720	5655.88	1.64	-239	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	6860	20240401	-17.35	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
112	20250311	100804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-50	5	-0.87	7388620	1306	18.70	5710	5710	5600	7430	4010	5720	5657.44	1.64	-368	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	6860	20240401	-17.35	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
113	20250311	090804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-20	5	-0.35	3688570	654	9.36	5710	5710	5600	7430	4010	5720	5640.02	1.64	202	5820	5770	5710	5660	5600	5740	5630	73	1710	500	4230	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	239083	N	N	N	N
114	20250310	160756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	39890260	6985	57.00	5740	5760	5650	7420	4000	5710	5710.85	1.64	-241	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.05	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
115	20250310	150802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	40	2	0.70	39112250	6849	55.89	5740	5760	5650	7420	4000	5710	5710.65	1.64	-119	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	837	6.70	0.81	12	0.05	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
116	20250310	140800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	40	2	0.70	31775090	5571	45.46	5740	5750	5650	7420	4000	5710	5703.66	1.64	-119	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	837	6.70	0.81	12	0.04	858.00	7137.00	6860	20240401	-16.18	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	6860	-16.18	20240401	5250	9.52	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
117	20250310	130800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	28449350	4991	40.73	5740	5750	5650	7420	4000	5710	5700.13	1.64	-119	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.03	858.00	7137.00	6860	20240401	-16.62	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	6860	-16.62	20240401	5250	8.95	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
118	20250310	120757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	19447630	3403	27.77	5740	5750	5650	7420	4000	5710	5714.85	1.64	-176	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
119	20250310	110757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	18832170	3295	26.89	5740	5750	5650	7420	4000	5710	5715.38	1.64	-129	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.02	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
120	20250310	100758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-20	5	-0.35	4556380	801	6.54	5740	5740	5660	7420	4000	5710	5688.36	1.64	-123	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	6860	20240401	-17.06	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
121	20250310	090759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	1900830	333	2.72	5740	5740	5690	7420	4000	5710	5708.20	1.64	-112	5790	5750	5690	5650	5590	5770	5670	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	6860	20240401	-16.91	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.30	N	122310	500	72 억	239324	N	N	N	N
122	20250307	160755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	20	2	0.35	69484735	12249	80.79	5690	5730	5630	7390	3990	5690	5672.59	1.65	-361	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	831	6.66	0.80	12	0.08	858.00	7137.00	6860	20240401	-16.76	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
123	20250307	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	45209455	7962	52.51	5690	5730	5630	7390	3990	5690	5678.15	1.65	-340	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	827	6.62	0.80	12	0.05	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
124	20250307	140757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-30	5	-0.53	21222385	3748	24.72	5690	5690	5630	7390	3990	5690	5662.32	1.65	-313	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	824	6.60	0.79	12	0.03	858.00	7137.00	6860	20240401	-17.49	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
125	20250307	130759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-40	5	-0.70	6348545	1120	7.39	5690	5690	5650	7390	3990	5690	5668.34	1.65	-147	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	822	6.59	0.79	12	0.01	858.00	7137.00	6860	20240401	-17.64	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
126	20250307	120758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-20	5	-0.35	5019050	885	5.84	5690	5690	5660	7390	3990	5690	5671.24	1.65	-98	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	6860	20240401	-17.35	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
127	20250307	110757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-30	5	-0.53	1685340	297	1.96	5690	5690	5660	7390	3990	5690	5674.55	1.65	-73	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	824	6.60	0.79	12	0.00	858.00	7137.00	6860	20240401	-17.49	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
128	20250307	100755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	873770	154	1.02	5690	5690	5660	7390	3990	5690	5673.83	1.65	-93	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	827	6.62	0.80	12	0.00	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
129	20250307	090800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	125130	22	0.15	5690	5690	5680	7390	3990	5690	5687.73	1.65	-5	5750	5720	5680	5650	5610	5735	5665	73	1700	500	4210	10	1	14553844	827	6.62	0.80	12	0.00	858.00	7137.00	6860	20240401	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	239685	N	N	N	N
130	20250306	160753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-10	5	-0.18	85834040	15162	410.67	5680	5710	5640	7410	3990	5700	5661.13	1.65	-362	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	828	6.63	0.80	12	0.10	858.00	7137.00	6860	20240222	-17.06	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
131	20250306	150752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-20	5	-0.35	82549530	14583	394.99	5680	5710	5640	7410	3990	5700	5660.67	1.65	-329	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	827	6.62	0.80	12	0.10	858.00	7137.00	6860	20240222	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
132	20250306	140751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-60	5	-1.05	36664840	6483	175.60	5680	5710	5640	7410	3990	5700	5655.54	1.65	152	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	821	6.57	0.79	12	0.04	858.00	7137.00	6860	20240222	-17.78	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
133	20250306	130753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-40	5	-0.70	13715890	2423	65.63	5680	5710	5640	7410	3990	5700	5660.71	1.65	152	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	824	6.60	0.79	12	0.02	858.00	7137.00	6860	20240222	-17.49	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
134	20250306	120752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-50	5	-0.88	12549930	2217	60.05	5680	5710	5640	7410	3990	5700	5660.77	1.65	152	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	6860	20240222	-17.64	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
135	20250306	110748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-30	5	-0.53	11668360	2061	55.82	5680	5710	5640	7410	3990	5700	5661.50	1.65	152	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	6860	20240222	-17.35	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
136	20250306	100751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	10	2	0.18	4340150	764	20.69	5680	5710	5660	7410	3990	5700	5680.82	1.65	120	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	6860	20240222	-16.76	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	6860	-16.76	20240401	5250	8.76	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
137	20250306	090755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-20	5	-0.35	1936920	341	9.24	5680	5700	5680	7410	3990	5700	5680.12	1.65	5	5740	5720	5680	5660	5620	5730	5670	73	1710	500	4210	10	1	14553844	827	6.62	0.80	12	0.00	858.00	7137.00	6860	20240222	-17.20	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	6860	-17.20	20240401	5250	8.19	20241209	1.30	N	122310	500	72 억	240047	N	N	N	N
138	20250305	160744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	30	2	0.53	20986190	3688	49.66	5670	5700	5640	7370	3970	5670	5690.40	1.65	-454	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	6880	20240221	-17.15	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
139	20250305	150746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	30	2	0.53	20929190	3678	49.52	5670	5700	5640	7370	3970	5670	5690.37	1.65	-454	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	6880	20240221	-17.15	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
140	20250305	140745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	20	2	0.35	11970310	2105	28.34	5670	5700	5640	7370	3970	5670	5686.61	1.65	-468	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	6880	20240221	-17.30	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
141	20250305	130742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	20	2	0.35	11065590	1946	26.20	5670	5700	5640	7370	3970	5670	5686.33	1.65	-425	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	6880	20240221	-17.30	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
142	20250305	120745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	30	2	0.53	9162390	1612	21.70	5670	5700	5640	7370	3970	5670	5683.86	1.65	-425	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	830	6.64	0.80	12	0.01	858.00	7137.00	6880	20240221	-17.15	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	6860	-16.91	20240401	5250	8.57	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
143	20250305	110741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	20	2	0.35	4114150	725	9.76	5670	5690	5640	7370	3970	5670	5674.69	1.65	-295	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	6880	20240221	-17.30	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	6860	-17.06	20240401	5250	8.38	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
144	20250305	100745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	0	3	0.00	1728480	305	4.11	5670	5670	5640	7370	3970	5670	5667.15	1.65	-144	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	6880	20240221	-17.59	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
145	20250305	090742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	0	3	0.00	617890	109	1.47	5670	5670	5640	7370	3970	5670	5668.72	1.65	-12	5730	5700	5650	5620	5570	5710	5630	73	1700	500	4190	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	6880	20240221	-17.59	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	240501	N	N	N	N
146	20250304	160736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-10	5	-0.18	41826820	7427	31.27	5670	5680	5600	7380	3980	5680	5631.72	1.65	-65	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	825	6.61	0.79	12	0.05	858.00	7137.00	6970	20240220	-18.65	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
147	20250304	150731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-20	5	-0.35	40425170	7179	30.23	5670	5680	5600	7380	3980	5680	5631.03	1.65	-48	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	824	6.60	0.79	12	0.05	858.00	7137.00	6970	20240220	-18.79	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
148	20250304	140736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-10	5	-0.18	31142740	5535	23.31	5670	5680	5600	7380	3980	5680	5626.51	1.65	-15	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	825	6.61	0.79	12	0.04	858.00	7137.00	6970	20240220	-18.65	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	6860	-17.35	20240401	5250	8.00	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
149	20250304	130734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-50	5	-0.88	18835040	3349	14.10	5670	5680	5600	7380	3980	5680	5624.08	1.65	83	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	819	6.56	0.79	12	0.02	858.00	7137.00	6970	20240220	-19.23	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	6860	-17.93	20240401	5250	7.24	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
150	20250304	120733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-40	5	-0.70	15961140	2838	11.95	5670	5680	5600	7380	3980	5680	5624.08	1.65	103	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	6970	20240220	-19.08	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	6860	-17.78	20240401	5250	7.43	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
151	20250304	110735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-30	5	-0.53	14543500	2585	10.88	5670	5680	5600	7380	3980	5680	5626.11	1.65	37	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	6970	20240220	-18.94	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	6860	-17.64	20240401	5250	7.62	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
152	20250304	100730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-20	5	-0.35	11544110	2055	8.65	5670	5670	5600	7380	3980	5680	5617.57	1.65	263	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	824	6.60	0.79	12	0.01	858.00	7137.00	6970	20240220	-18.79	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	6860	-17.49	20240401	5250	7.81	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N
153	20250304	090728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	-70	5	-1.23	3257420	579	2.44	5670	5670	5610	7380	3980	5680	5625.94	1.65	250	5820	5750	5670	5600	5520	5710	5560	73	1700	500	4200	10	1	14553844	816	6.54	0.79	12	0.00	858.00	7137.00	6970	20240220	-19.51	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	6860	-18.22	20240401	5250	6.86	20241209	1.31	N	122310	500	72 억	240566	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History