KissMeData/225190/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 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	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	-55	5	-2.82	692370315	362653	154.09	1952	1957	1880	2535	1366	1951	1909.19	1.41	35465	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	962	-65.38	3.45	12	0.71	-29.00	549.00	3760	20241112	-49.57	1466	20240806	29.33	3055	-37.94	20250107	1880	0.85	20250328	9650	-80.35	20240404	1466	29.33	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
3	20250328	151029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1902	-49	5	-2.51	650230094	340307	144.60	1952	1957	1880	2535	1366	1951	1910.72	1.41	29866	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	965	-65.59	3.46	12	0.67	-29.00	549.00	3760	20241112	-49.41	1466	20240806	29.74	3055	-37.74	20250107	1880	1.17	20250328	9650	-80.29	20240404	1466	29.74	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
4	20250328	141031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	-55	5	-2.82	514824891	268574	114.12	1952	1957	1887	2535	1366	1951	1916.88	1.41	12107	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	962	-65.38	3.45	12	0.53	-29.00	549.00	3760	20241112	-49.57	1466	20240806	29.33	3055	-37.94	20250107	1887	0.48	20250328	9650	-80.35	20240404	1466	29.33	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
5	20250328	131028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1911	-40	5	-2.05	456453236	237806	101.04	1952	1957	1901	2535	1366	1951	1919.44	1.41	14277	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	970	-65.90	3.48	12	0.47	-29.00	549.00	3760	20241112	-49.18	1466	20240806	30.35	3055	-37.45	20250107	1901	0.53	20250328	9650	-80.20	20240404	1466	30.35	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
6	20250328	121028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1921	-30	5	-1.54	389422754	202664	86.11	1952	1957	1901	2535	1366	1951	1921.52	1.41	20830	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	975	-66.24	3.50	12	0.40	-29.00	549.00	3760	20241112	-48.91	1466	20240806	31.04	3055	-37.12	20250107	1901	1.05	20250328	9650	-80.09	20240404	1466	31.04	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
7	20250328	111024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1913	-38	5	-1.95	349020305	181539	77.14	1952	1957	1901	2535	1366	1951	1922.56	1.41	23555	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	971	-65.97	3.48	12	0.36	-29.00	549.00	3760	20241112	-49.12	1466	20240806	30.49	3055	-37.38	20250107	1901	0.63	20250328	9650	-80.18	20240404	1466	30.49	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
8	20250328	101031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1918	-33	5	-1.69	275685588	143491	60.97	1952	1957	1901	2535	1366	1951	1921.27	1.41	-4326	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	973	-66.14	3.49	12	0.28	-29.00	549.00	3760	20241112	-48.99	1466	20240806	30.83	3055	-37.22	20250107	1901	0.89	20250328	9650	-80.12	20240404	1466	30.83	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
9	20250328	091037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	-26	5	-1.33	106129039	54920	23.34	1952	1957	1922	2535	1366	1951	1932.43	1.41	-32305	2023	1987	1969	1933	1915	1978	1924	51	584	100	1240	1	1	50748440	977	-66.38	3.51	12	0.11	-29.00	549.00	3760	20241112	-48.80	1466	20240806	31.31	3055	-36.99	20250107	1922	0.16	20250328	9650	-80.05	20240404	1466	31.31	20240806	2.70	N	225190	100	50 억	717722	N	N	N	N
10	20250327	162344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1951	-49	5	-2.45	452360811	229395	116.45	1990	2005	1951	2600	1400	2000	1971.98	1.43	-6991	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	990	-67.28	3.55	12	0.45	-29.00	549.00	3760	20241112	-48.11	1466	20240806	33.08	3055	-36.14	20250107	1951	0.00	20250327	9650	-79.78	20240404	1466	33.08	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
11	20250327	151027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1964	-36	5	-1.80	413151777	209355	106.28	1990	2005	1960	2600	1400	2000	1973.45	1.43	-10060	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	997	-67.72	3.58	12	0.41	-29.00	549.00	3760	20241112	-47.77	1466	20240806	33.97	3055	-35.71	20250107	1960	0.20	20250327	9650	-79.65	20240404	1466	33.97	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
12	20250327	141029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1973	-27	5	-1.35	377084808	190996	96.96	1990	2005	1960	2600	1400	2000	1974.31	1.43	-4617	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	1001	-68.03	3.59	12	0.38	-29.00	549.00	3760	20241112	-47.53	1466	20240806	34.58	3055	-35.42	20250107	1960	0.66	20250327	9650	-79.55	20240404	1466	34.58	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
13	20250327	131023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1962	-38	5	-1.90	302779059	153190	77.77	1990	2005	1960	2600	1400	2000	1976.49	1.43	-17426	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	996	-67.66	3.57	12	0.30	-29.00	549.00	3760	20241112	-47.82	1466	20240806	33.83	3055	-35.78	20250107	1960	0.10	20250327	9650	-79.67	20240404	1466	33.83	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
14	20250327	121032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1977	-23	5	-1.15	197939235	99899	50.71	1990	2005	1969	2600	1400	2000	1981.39	1.43	-9895	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	1003	-68.17	3.60	12	0.20	-29.00	549.00	3760	20241112	-47.42	1466	20240806	34.86	3055	-35.29	20250107	1969	0.41	20250327	9650	-79.51	20240404	1466	34.86	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
15	20250327	111028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1980	-20	5	-1.00	145605443	73381	37.25	1990	2005	1969	2600	1400	2000	1984.24	1.43	-6973	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	1005	-68.28	3.61	12	0.14	-29.00	549.00	3760	20241112	-47.34	1466	20240806	35.06	3055	-35.19	20250107	1969	0.56	20250327	9650	-79.48	20240404	1466	35.06	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
16	20250327	101024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	-1	5	-0.05	97504284	49126	24.94	1990	2005	1969	2600	1400	2000	1984.78	1.43	162	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	1014	-68.93	3.64	12	0.10	-29.00	549.00	3760	20241112	-46.84	1466	20240806	36.36	3055	-34.57	20250107	1969	1.52	20250327	9650	-79.28	20240404	1466	36.36	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
17	20250327	091028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1974	-26	5	-1.30	43498742	22005	11.17	1990	2000	1969	2600	1400	2000	1976.77	1.43	-6817	2040	2020	2000	1980	1960	2020	1980	51	600	100	1280	1	1	50748440	1002	-68.07	3.60	12	0.04	-29.00	549.00	3760	20241112	-47.50	1466	20240806	34.65	3055	-35.38	20250107	1969	0.25	20250327	9650	-79.54	20240404	1466	34.65	20240806	2.75	N	225190	100	50 억	723998	N	N	N	N
18	20250326	161016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-5	5	-0.25	381065709	190445	38.98	2000	2020	1980	2605	1405	2005	2000.92	1.31	61393	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1015	-68.97	3.64	12	0.38	-29.00	549.00	3760	20241112	-46.81	1466	20240806	36.43	3055	-34.53	20250107	1980	1.01	20250326	9650	-79.27	20240404	1466	36.43	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
19	20250326	151019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	5	2	0.25	356992129	178443	36.52	2000	2020	1980	2605	1405	2005	2000.59	1.31	53688	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1020	-69.31	3.66	12	0.35	-29.00	549.00	3760	20241112	-46.54	1466	20240806	37.11	3055	-34.21	20250107	1980	1.52	20250326	9650	-79.17	20240404	1466	37.11	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
20	20250326	141018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	0	3	0.00	325321815	162648	33.29	2000	2020	1980	2605	1405	2005	2000.16	1.31	45483	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1018	-69.14	3.65	12	0.32	-29.00	549.00	3760	20241112	-46.68	1466	20240806	36.77	3055	-34.37	20250107	1980	1.26	20250326	9650	-79.22	20240404	1466	36.77	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
21	20250326	131019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	5	2	0.25	301246795	150657	30.84	2000	2020	1980	2605	1405	2005	1999.55	1.31	40011	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1020	-69.31	3.66	12	0.30	-29.00	549.00	3760	20241112	-46.54	1466	20240806	37.11	3055	-34.21	20250107	1980	1.52	20250326	9650	-79.17	20240404	1466	37.11	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
22	20250326	121024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	10	2	0.50	263864467	132003	27.02	2000	2020	1980	2605	1405	2005	1998.93	1.31	32392	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1023	-69.48	3.67	12	0.26	-29.00	549.00	3760	20241112	-46.41	1466	20240806	37.45	3055	-34.04	20250107	1980	1.77	20250326	9650	-79.12	20240404	1466	37.45	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
23	20250326	111020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	0	3	0.00	225642197	112966	23.12	2000	2020	1980	2605	1405	2005	1997.43	1.31	26829	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1018	-69.14	3.65	12	0.22	-29.00	549.00	3760	20241112	-46.68	1466	20240806	36.77	3055	-34.37	20250107	1980	1.26	20250326	9650	-79.22	20240404	1466	36.77	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
24	20250326	101020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-5	5	-0.25	178489851	89425	18.30	2000	2020	1980	2605	1405	2005	1995.97	1.31	12628	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1015	-68.97	3.64	12	0.18	-29.00	549.00	3760	20241112	-46.81	1466	20240806	36.43	3055	-34.53	20250107	1980	1.01	20250326	9650	-79.27	20240404	1466	36.43	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
25	20250326	091020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	10	2	0.50	19095283	9527	1.95	2000	2020	1999	2605	1405	2005	2004.33	1.31	3117	2122	2063	2031	1972	1940	2047	1956	51	600	100	1280	5	1	50748440	1023	-69.48	3.67	12	0.02	-29.00	549.00	3760	20241112	-46.41	1466	20240806	37.45	3055	-34.04	20250107	1996	0.95	20250321	9650	-79.12	20240404	1466	37.45	20240806	2.74	N	225190	100	50 억	662333	N	N	N	N
26	20250325	161012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-35	5	-1.72	984127137	482707	288.77	2040	2090	1999	2650	1430	2040	2038.96	1.35	-29336	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1018	143.21	3.38	12	0.95	14.00	593.00	3760	20241112	-46.68	1466	20240806	36.77	3055	-34.37	20250107	1996	0.45	20250321	9650	-79.22	20240404	1466	36.77	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
27	20250325	151015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-35	5	-1.72	936188218	458797	274.47	2040	2090	1999	2650	1430	2040	2040.53	1.35	-34526	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1018	143.21	3.38	12	0.90	14.00	593.00	3760	20241112	-46.68	1466	20240806	36.77	3055	-34.37	20250107	1996	0.45	20250321	9650	-79.22	20240404	1466	36.77	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
28	20250325	141011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-25	5	-1.23	853420893	417554	249.79	2040	2090	1999	2650	1430	2040	2043.86	1.35	-55210	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1023	143.93	3.40	12	0.82	14.00	593.00	3760	20241112	-46.41	1466	20240806	37.45	3055	-34.04	20250107	1996	0.95	20250321	9650	-79.12	20240404	1466	37.45	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
29	20250325	131103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	789843005	385825	230.81	2040	2090	1999	2650	1430	2040	2047.15	1.35	-62827	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1025	144.29	3.41	12	0.76	14.00	593.00	3760	20241112	-46.28	1466	20240806	37.79	3055	-33.88	20250107	1996	1.20	20250321	9650	-79.07	20240404	1466	37.79	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
30	20250325	121013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-30	5	-1.47	731713503	356958	213.54	2040	2090	1999	2650	1430	2040	2049.86	1.35	-80612	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1020	143.57	3.39	12	0.70	14.00	593.00	3760	20241112	-46.54	1466	20240806	37.11	3055	-34.21	20250107	1996	0.70	20250321	9650	-79.17	20240404	1466	37.11	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
31	20250325	111012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	0	3	0.00	571740226	277481	166.00	2040	2090	2020	2650	1430	2040	2060.47	1.35	-86697	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1035	145.71	3.44	12	0.55	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	1996	2.20	20250321	9650	-78.86	20240404	1466	39.15	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
32	20250325	101023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	10	2	0.49	464049869	224785	134.47	2040	2090	2020	2650	1430	2040	2064.42	1.35	-69086	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1040	146.43	3.46	12	0.44	14.00	593.00	3760	20241112	-45.48	1466	20240806	39.84	3055	-32.90	20250107	1996	2.71	20250321	9650	-78.76	20240404	1466	39.84	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
33	20250325	091021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	25	2	1.23	64359685	31337	18.75	2040	2065	2035	2650	1430	2040	2053.79	1.35	20130	2103	2071	2038	2006	1973	2087	2022	51	610	100	1300	5	1	50748440	1048	147.50	3.48	12	0.06	14.00	593.00	3760	20241112	-45.08	1466	20240806	40.86	3055	-32.41	20250107	1996	3.46	20250321	9650	-78.60	20240404	1466	40.86	20240806	2.80	N	225190	100	50 억	684501	N	N	N	N
34	20250324	161010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	10	2	0.49	336482863	165299	62.07	2010	2070	2005	2635	1425	2030	2035.60	1.35	93	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1035	145.71	3.44	12	0.33	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	1996	2.20	20250321	9650	-78.86	20240404	1466	39.15	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
35	20250324	151016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	5	2	0.25	310085038	152373	57.21	2010	2070	2005	2635	1425	2030	2035.04	1.35	-1390	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1033	145.36	3.43	12	0.30	14.00	593.00	3760	20241112	-45.88	1466	20240806	38.81	3055	-33.39	20250107	1996	1.95	20250321	9650	-78.91	20240404	1466	38.81	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
36	20250324	141018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	5	2	0.25	226492269	111508	41.87	2010	2050	2005	2635	1425	2030	2031.18	1.35	-12530	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1033	145.36	3.43	12	0.22	14.00	593.00	3760	20241112	-45.88	1466	20240806	38.81	3055	-33.39	20250107	1996	1.95	20250321	9650	-78.91	20240404	1466	38.81	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
37	20250324	131018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	5	2	0.25	200822364	98915	37.14	2010	2050	2005	2635	1425	2030	2030.25	1.35	-7672	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1033	145.36	3.43	12	0.19	14.00	593.00	3760	20241112	-45.88	1466	20240806	38.81	3055	-33.39	20250107	1996	1.95	20250321	9650	-78.91	20240404	1466	38.81	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
38	20250324	121016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	10	2	0.49	160234569	78973	29.65	2010	2050	2005	2635	1425	2030	2028.98	1.35	5407	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1035	145.71	3.44	12	0.16	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	1996	2.20	20250321	9650	-78.86	20240404	1466	39.15	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
39	20250324	111015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	15	2	0.74	127389245	62886	23.61	2010	2050	2005	2635	1425	2030	2025.71	1.35	16863	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1038	146.07	3.45	12	0.12	14.00	593.00	3760	20241112	-45.61	1466	20240806	39.50	3055	-33.06	20250107	1996	2.45	20250321	9650	-78.81	20240404	1466	39.50	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
40	20250324	101012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	0	3	0.00	109597321	54162	20.34	2010	2040	2005	2635	1425	2030	2023.50	1.35	14036	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1030	145.00	3.42	12	0.11	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	1996	1.70	20250321	9650	-78.96	20240404	1466	38.47	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
41	20250324	091014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	0	3	0.00	57687290	28623	10.75	2010	2030	2005	2635	1425	2030	2015.37	1.35	12644	2072	2050	2023	2001	1974	2062	2013	51	605	100	1290	5	1	50748440	1030	145.00	3.42	12	0.06	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	1996	1.70	20250321	9650	-78.96	20240404	1466	38.47	20240806	2.92	N	225190	100	50 억	683833	N	N	N	N
42	20250321	161030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	0	3	0.00	527934906	262110	73.88	2020	2045	1996	2635	1425	2030	2014.15	1.18	68648	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1030	145.00	3.42	12	0.52	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	1996	1.70	20250321	9650	-78.96	20240404	1466	38.47	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
43	20250321	151014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	0	3	0.00	507946336	252242	71.09	2020	2045	1996	2635	1425	2030	2013.73	1.18	64568	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1030	145.00	3.42	12	0.50	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	1996	1.70	20250321	9650	-78.96	20240404	1466	38.47	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
44	20250321	141015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	5	2	0.25	414029566	205712	57.98	2020	2045	1996	2635	1425	2030	2012.67	1.18	37984	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1033	145.36	3.43	12	0.41	14.00	593.00	3760	20241112	-45.88	1466	20240806	38.81	3055	-33.39	20250107	1996	1.95	20250321	9650	-78.91	20240404	1466	38.81	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
45	20250321	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	0	3	0.00	371418516	184672	52.05	2020	2045	1996	2635	1425	2030	2011.23	1.18	26551	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1030	145.00	3.42	12	0.36	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	1996	1.70	20250321	9650	-78.96	20240404	1466	38.47	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
46	20250321	121017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	10	2	0.49	342095216	170228	47.98	2020	2045	1996	2635	1425	2030	2009.63	1.18	19234	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1035	145.71	3.44	12	0.34	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	1996	2.20	20250321	9650	-78.86	20240404	1466	39.15	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
47	20250321	111015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-10	5	-0.49	308519106	153684	43.32	2020	2040	1996	2635	1425	2030	2007.49	1.18	6738	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1025	144.29	3.41	12	0.30	14.00	593.00	3760	20241112	-46.28	1466	20240806	37.79	3055	-33.88	20250107	1996	1.20	20250321	9650	-79.07	20240404	1466	37.79	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
48	20250321	101017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-20	5	-0.99	232075436	115718	32.61	2020	2040	1996	2635	1425	2030	2005.53	1.18	-1532	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1020	143.57	3.39	12	0.23	14.00	593.00	3760	20241112	-46.54	1466	20240806	37.11	3055	-34.21	20250107	1996	0.70	20250321	9650	-79.17	20240404	1466	37.11	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
49	20250321	091023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-15	5	-0.74	35111965	17402	4.90	2020	2040	2005	2635	1425	2030	2017.70	1.18	-2690	2096	2062	2046	2012	1996	2055	2005	51	605	100	1290	5	1	50748440	1023	143.93	3.40	12	0.03	14.00	593.00	3760	20241112	-46.41	1466	20240806	37.45	3055	-34.04	20250107	2005	0.50	20250321	9650	-79.12	20240404	1466	37.45	20240806	2.97	N	225190	100	50 억	600099	N	N	N	N
50	20250320	161629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-20	5	-0.98	704443613	344024	44.88	2055	2080	2030	2665	1435	2050	2047.69	1.07	30930	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1030	145.00	3.42	12	0.68	14.00	593.00	3760	20241112	-46.01	1466	20240806	38.47	3055	-33.55	20250107	2030	0.00	20250320	9650	-78.96	20240404	1466	38.47	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
51	20250320	151013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-10	5	-0.49	635701669	310177	40.47	2055	2080	2035	2665	1435	2050	2049.48	1.07	35004	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1035	145.71	3.44	12	0.61	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	2035	0.25	20250320	9650	-78.86	20240404	1466	39.15	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
52	20250320	141016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-10	5	-0.49	481620084	234532	30.60	2055	2080	2035	2665	1435	2050	2053.54	1.07	39203	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1035	145.71	3.44	12	0.46	14.00	593.00	3760	20241112	-45.74	1466	20240806	39.15	3055	-33.22	20250107	2035	0.25	20250320	9650	-78.86	20240404	1466	39.15	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
53	20250320	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	10	2	0.49	359830969	174867	22.81	2055	2080	2040	2665	1435	2050	2057.74	1.07	33786	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1045	147.14	3.47	12	0.34	14.00	593.00	3760	20241112	-45.21	1466	20240806	40.52	3055	-32.57	20250107	2040	0.98	20250320	9650	-78.65	20240404	1466	40.52	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
54	20250320	121013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	15	2	0.73	309982034	150563	19.64	2055	2080	2040	2665	1435	2050	2058.82	1.07	26069	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1048	147.50	3.48	12	0.30	14.00	593.00	3760	20241112	-45.08	1466	20240806	40.86	3055	-32.41	20250107	2040	1.23	20250320	9650	-78.60	20240404	1466	40.86	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
55	20250320	111014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	5	2	0.24	271608879	131887	17.21	2055	2080	2040	2665	1435	2050	2059.41	1.07	25376	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1043	146.79	3.47	12	0.26	14.00	593.00	3760	20241112	-45.35	1466	20240806	40.18	3055	-32.73	20250107	2040	0.74	20250320	9650	-78.70	20240404	1466	40.18	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
56	20250320	101013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	20	2	0.98	170673919	82877	10.81	2055	2080	2040	2665	1435	2050	2059.37	1.07	23397	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1050	147.86	3.49	12	0.16	14.00	593.00	3760	20241112	-44.95	1466	20240806	41.20	3055	-32.24	20250107	2040	1.47	20250320	9650	-78.55	20240404	1466	41.20	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
57	20250320	091016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	20	2	0.98	67676587	32812	4.28	2055	2080	2050	2665	1435	2050	2062.58	1.07	12847	2256	2152	2096	1992	1936	2125	1965	51	615	100	1310	5	1	50748440	1050	147.86	3.49	12	0.06	14.00	593.00	3760	20241112	-44.95	1466	20240806	41.20	3055	-32.24	20250107	2040	1.47	20250319	9650	-78.55	20240404	1466	41.20	20240806	2.98	N	225190	100	50 억	542990	N	N	N	N
58	20250319	161008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-50	5	-2.38	1579122357	753411	192.56	2090	2200	2040	2730	1470	2100	2096.04	1.04	-13131	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1040	146.43	3.46	12	1.48	14.00	593.00	3760	20241112	-45.48	1466	20240806	39.84	3055	-32.90	20250107	2040	0.49	20250319	9650	-78.76	20240404	1466	39.84	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
59	20250319	151010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-35	5	-1.67	1509675064	719613	183.92	2090	2200	2040	2730	1470	2100	2097.90	1.04	-17504	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1048	147.50	3.48	12	1.42	14.00	593.00	3760	20241112	-45.08	1466	20240806	40.86	3055	-32.41	20250107	2040	1.23	20250319	9650	-78.60	20240404	1466	40.86	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
60	20250319	141013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-40	5	-1.90	1429072605	680448	173.91	2090	2200	2040	2730	1470	2100	2100.19	1.04	-33330	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1045	147.14	3.47	12	1.34	14.00	593.00	3760	20241112	-45.21	1466	20240806	40.52	3055	-32.57	20250107	2040	0.98	20250319	9650	-78.65	20240404	1466	40.52	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
61	20250319	131011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-40	5	-1.90	1340778990	637627	162.96	2090	2200	2040	2730	1470	2100	2102.76	1.04	-28987	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1045	147.14	3.47	12	1.26	14.00	593.00	3760	20241112	-45.21	1466	20240806	40.52	3055	-32.57	20250107	2040	0.98	20250319	9650	-78.65	20240404	1466	40.52	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
62	20250319	121010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	-25	5	-1.19	1203094471	570856	145.90	2090	2200	2040	2730	1470	2100	2107.53	1.04	-43837	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1053	148.21	3.50	12	1.12	14.00	593.00	3760	20241112	-44.81	1466	20240806	41.54	3055	-32.08	20250107	2040	1.72	20250319	9650	-78.50	20240404	1466	41.54	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
63	20250319	111010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	-15	5	-0.71	1002870274	475034	121.41	2090	2200	2040	2730	1470	2100	2111.15	1.04	-52178	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1058	148.93	3.52	12	0.94	14.00	593.00	3760	20241112	-44.55	1466	20240806	42.22	3055	-31.75	20250107	2040	2.21	20250319	9650	-78.39	20240404	1466	42.22	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
64	20250319	101011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-40	5	-1.90	303005240	146633	37.48	2090	2105	2040	2730	1470	2100	2066.42	1.04	854	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1045	147.14	3.47	12	0.29	14.00	593.00	3760	20241112	-45.21	1466	20240806	40.52	3055	-32.57	20250107	2040	0.98	20250319	9650	-78.65	20240404	1466	40.52	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
65	20250319	091015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	-10	5	-0.48	34492200	16490	4.21	2090	2105	2080	2730	1470	2100	2091.70	1.04	-5902	2186	2142	2116	2072	2046	2130	2060	51	630	100	1340	5	1	50748440	1061	149.29	3.52	12	0.03	14.00	593.00	3760	20241112	-44.41	1466	20240806	42.56	3055	-31.59	20250107	2075	0.72	20250311	9650	-78.34	20240404	1466	42.56	20240806	2.89	N	225190	100	50 억	527471	N	N	N	N
66	20250318	161006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	-40	5	-1.87	820359841	387309	67.02	2150	2160	2090	2780	1500	2140	2118.41	1.08	-19698	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1066	150.00	3.54	12	0.76	14.00	593.00	3760	20241112	-44.15	1466	20240806	43.25	3055	-31.26	20250107	2075	1.20	20250311	9650	-78.24	20240404	1466	43.25	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
67	20250318	151011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	-25	5	-1.17	686113336	323283	55.94	2150	2160	2090	2780	1500	2140	2122.32	1.08	-20247	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1073	151.07	3.57	12	0.64	14.00	593.00	3760	20241112	-43.75	1466	20240806	44.27	3055	-30.77	20250107	2075	1.93	20250311	9650	-78.08	20240404	1466	44.27	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
68	20250318	141008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2105	-35	5	-1.64	631048844	297162	51.42	2150	2160	2090	2780	1500	2140	2123.57	1.08	-25365	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1068	150.36	3.55	12	0.59	14.00	593.00	3760	20241112	-44.02	1466	20240806	43.59	3055	-31.10	20250107	2075	1.45	20250311	9650	-78.19	20240404	1466	43.59	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
69	20250318	131007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	-30	5	-1.40	586765398	276166	47.79	2150	2160	2090	2780	1500	2140	2124.67	1.08	-30274	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1071	150.71	3.56	12	0.54	14.00	593.00	3760	20241112	-43.88	1466	20240806	43.93	3055	-30.93	20250107	2075	1.69	20250311	9650	-78.13	20240404	1466	43.93	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
70	20250318	121008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	-30	5	-1.40	440501826	206588	35.75	2150	2160	2105	2780	1500	2140	2132.26	1.08	-49870	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1071	150.71	3.56	12	0.41	14.00	593.00	3760	20241112	-43.88	1466	20240806	43.93	3055	-30.93	20250107	2075	1.69	20250311	9650	-78.13	20240404	1466	43.93	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
71	20250318	111007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	-25	5	-1.17	359982398	168506	29.16	2150	2160	2115	2780	1500	2140	2136.31	1.08	-31410	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1073	151.07	3.57	12	0.33	14.00	593.00	3760	20241112	-43.75	1466	20240806	44.27	3055	-30.77	20250107	2075	1.93	20250311	9650	-78.08	20240404	1466	44.27	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
72	20250318	101009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2135	-5	5	-0.23	231770435	108156	18.72	2150	2160	2130	2780	1500	2140	2142.93	1.08	-42084	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1083	152.50	3.60	12	0.21	14.00	593.00	3760	20241112	-43.22	1466	20240806	45.63	3055	-30.11	20250107	2075	2.89	20250311	9650	-77.88	20240404	1466	45.63	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
73	20250318	091012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	10	2	0.47	69807590	32574	5.64	2150	2155	2130	2780	1500	2140	2143.07	1.08	-16632	2243	2191	2148	2096	2053	2170	2075	51	640	100	1360	5	1	50748440	1091	153.57	3.63	12	0.06	14.00	593.00	3760	20241112	-42.82	1466	20240806	46.66	3055	-29.62	20250107	2075	3.61	20250311	9650	-77.72	20240404	1466	46.66	20240806	2.85	N	225190	100	50 억	547018	N	N	N	N
74	20250317	161004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	-35	5	-1.61	1221667435	568937	89.89	2185	2200	2105	2825	1525	2175	2147.34	0.86	111685	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1086	152.86	3.61	12	1.12	14.00	593.00	3760	20241112	-43.09	1466	20240806	45.98	3055	-29.95	20250107	2075	3.13	20250311	9650	-77.82	20240404	1466	45.98	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
75	20250317	151003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-30	5	-1.38	839391045	389226	61.49	2185	2200	2140	2825	1525	2175	2156.56	0.86	20341	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1089	153.21	3.62	12	0.77	14.00	593.00	3760	20241112	-42.95	1466	20240806	46.32	3055	-29.79	20250107	2075	3.37	20250311	9650	-77.77	20240404	1466	46.32	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
76	20250317	141006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-30	5	-1.38	704681360	326504	51.59	2185	2200	2140	2825	1525	2175	2158.26	0.86	-521	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1089	153.21	3.62	12	0.64	14.00	593.00	3760	20241112	-42.95	1466	20240806	46.32	3055	-29.79	20250107	2075	3.37	20250311	9650	-77.77	20240404	1466	46.32	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
77	20250317	131004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	-25	5	-1.15	606004035	280525	44.32	2185	2200	2145	2825	1525	2175	2160.25	0.86	-8966	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1091	153.57	3.63	12	0.55	14.00	593.00	3760	20241112	-42.82	1466	20240806	46.66	3055	-29.62	20250107	2075	3.61	20250311	9650	-77.72	20240404	1466	46.66	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
78	20250317	121004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-20	5	-0.92	571717098	264596	41.80	2185	2200	2145	2825	1525	2175	2160.72	0.86	-6913	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1094	153.93	3.63	12	0.52	14.00	593.00	3760	20241112	-42.69	1466	20240806	47.00	3055	-29.46	20250107	2075	3.86	20250311	9650	-77.67	20240404	1466	47.00	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
79	20250317	111005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-20	5	-0.92	471071003	217798	34.41	2185	2200	2145	2825	1525	2175	2162.88	0.86	-7733	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1094	153.93	3.63	12	0.43	14.00	593.00	3760	20241112	-42.69	1466	20240806	47.00	3055	-29.46	20250107	2075	3.86	20250311	9650	-77.67	20240404	1466	47.00	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
80	20250317	101003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-20	5	-0.92	335222728	154684	24.44	2185	2200	2150	2825	1525	2175	2167.15	0.86	-1214	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1094	153.93	3.63	12	0.30	14.00	593.00	3760	20241112	-42.69	1466	20240806	47.00	3055	-29.46	20250107	2075	3.86	20250311	9650	-77.67	20240404	1466	47.00	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
81	20250317	091007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	-5	5	-0.23	95207781	43685	6.90	2185	2200	2160	2825	1525	2175	2179.42	0.86	-1750	2248	2211	2188	2151	2128	2200	2140	51	650	100	1390	5	1	50748440	1101	155.00	3.66	12	0.09	14.00	593.00	3760	20241112	-42.29	1466	20240806	48.02	3055	-28.97	20250107	2075	4.58	20250311	9650	-77.51	20240404	1466	48.02	20240806	2.67	N	225190	100	50 억	434741	N	N	N	N
82	20250314	161000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-45	5	-2.03	1367201505	623260	6.63	2185	2225	2165	2885	1555	2220	2193.68	0.71	73317	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1104	155.36	3.67	12	1.23	14.00	593.00	3760	20241112	-42.15	1466	20240806	48.36	3055	-28.81	20250107	2075	4.82	20250311	9650	-77.46	20240404	1466	48.36	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
83	20250314	151008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-40	5	-1.80	1256707845	572475	6.09	2185	2225	2165	2885	1555	2220	2195.22	0.71	71141	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1106	155.71	3.68	12	1.13	14.00	593.00	3760	20241112	-42.02	1466	20240806	48.70	3055	-28.64	20250107	2075	5.06	20250311	9650	-77.41	20240404	1466	48.70	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
84	20250314	141001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-15	5	-0.68	1061481149	483205	5.14	2185	2225	2165	2885	1555	2220	2196.75	0.71	75230	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1119	157.50	3.72	12	0.95	14.00	593.00	3760	20241112	-41.36	1466	20240806	50.41	3055	-27.82	20250107	2075	6.27	20250311	9650	-77.15	20240404	1466	50.41	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
85	20250314	131000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	0	3	0.00	947844090	431592	4.59	2185	2225	2165	2885	1555	2220	2196.16	0.71	63318	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1127	158.57	3.74	12	0.85	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2075	6.99	20250311	9650	-76.99	20240404	1466	51.43	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
86	20250314	121003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-5	5	-0.23	862048000	392912	4.18	2185	2225	2165	2885	1555	2220	2194.00	0.71	60753	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1124	158.21	3.74	12	0.77	14.00	593.00	3760	20241112	-41.09	1466	20240806	51.09	3055	-27.50	20250107	2075	6.75	20250311	9650	-77.05	20240404	1466	51.09	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
87	20250314	111002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-20	5	-0.90	752808777	343394	3.65	2185	2210	2165	2885	1555	2220	2192.26	0.71	55177	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1116	157.14	3.71	12	0.68	14.00	593.00	3760	20241112	-41.49	1466	20240806	50.07	3055	-27.99	20250107	2075	6.02	20250311	9650	-77.20	20240404	1466	50.07	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
88	20250314	101002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	597715270	272726	2.90	2185	2210	2165	2885	1555	2220	2191.63	0.71	70258	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1114	156.79	3.70	12	0.54	14.00	593.00	3760	20241112	-41.62	1466	20240806	49.73	3055	-28.15	20250107	2075	5.78	20250311	9650	-77.25	20240404	1466	49.73	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
89	20250314	091006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	249183268	113778	1.21	2185	2210	2165	2885	1555	2220	2190.08	0.71	33110	2650	2435	2280	2065	1910	2542	2172	51	665	100	1420	5	1	50748440	1114	156.79	3.70	12	0.22	14.00	593.00	3760	20241112	-41.62	1466	20240806	49.73	3055	-28.15	20250107	2075	5.78	20250311	9650	-77.25	20240404	1466	49.73	20240806	2.70	N	225190	100	50 억	358370	N	N	N	N
90	20250313	160955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	95	2	4.47	21963239283	9361512	4099.47	2125	2495	2125	2760	1490	2125	2346.17	1.40	-356833	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1127	158.57	3.74	12	18.45	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2075	6.99	20250311	9650	-76.99	20240404	1466	51.43	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
91	20250313	150956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	95	2	4.47	21759572379	9269736	4059.28	2125	2495	2125	2760	1490	2125	2347.38	1.40	-358303	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1127	158.57	3.74	12	18.27	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2075	6.99	20250311	9650	-76.99	20240404	1466	51.43	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
92	20250313	140955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	105	2	4.94	21224238104	9027469	3953.19	2125	2495	2125	2760	1490	2125	2351.08	1.40	-404593	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1132	159.29	3.76	12	17.79	14.00	593.00	3760	20241112	-40.69	1466	20240806	52.11	3055	-27.00	20250107	2075	7.47	20250311	9650	-76.89	20240404	1466	52.11	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
93	20250313	130955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	105	2	4.94	20758384199	8817429	3861.21	2125	2495	2125	2760	1490	2125	2354.25	1.40	-444383	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1132	159.29	3.76	12	17.37	14.00	593.00	3760	20241112	-40.69	1466	20240806	52.11	3055	-27.00	20250107	2075	7.47	20250311	9650	-76.89	20240404	1466	52.11	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
94	20250313	120955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2265	140	2	6.59	19810481837	8396194	3676.75	2125	2495	2125	2760	1490	2125	2359.46	1.40	-424043	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1149	161.79	3.82	12	16.54	14.00	593.00	3760	20241112	-39.76	1466	20240806	54.50	3055	-25.86	20250107	2075	9.16	20250311	9650	-76.53	20240404	1466	54.50	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
95	20250313	110957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	175	2	8.24	18079123643	7635143	3343.48	2125	2495	2125	2760	1490	2125	2367.89	1.40	-356818	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1167	164.29	3.88	12	15.05	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2075	10.84	20250311	9650	-76.17	20240404	1466	56.89	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
96	20250313	100955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	245	2	11.53	9209825762	3837428	1680.44	2125	2495	2125	2760	1490	2125	2400.01	1.40	-369293	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1203	169.29	4.00	12	7.56	14.00	593.00	3760	20241112	-36.97	1466	20240806	61.66	3055	-22.42	20250107	2075	14.22	20250311	9650	-75.44	20240404	1466	61.66	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
97	20250313	090958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	15	2	0.71	31481550	14720	6.45	2125	2170	2125	2760	1490	2125	2138.83	1.40	6353	2181	2152	2131	2102	2081	2142	2092	51	635	100	1360	5	1	50748440	1086	152.86	3.61	12	0.03	14.00	593.00	3760	20241112	-43.09	1466	20240806	45.98	3055	-29.95	20250107	2075	3.13	20250311	9650	-77.82	20240404	1466	45.98	20240806	2.77	N	225190	100	50 억	711231	N	N	N	N
98	20250312	160950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2125	-5	5	-0.23	479521754	224951	57.31	2160	2160	2110	2765	1495	2130	2131.68	1.37	18256	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1078	151.79	3.58	12	0.44	14.00	593.00	3760	20241112	-43.48	1466	20240806	44.95	3055	-30.44	20250107	2075	2.41	20250311	9650	-77.98	20240404	1466	44.95	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
99	20250312	150951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	440241409	206470	52.60	2160	2160	2110	2765	1495	2130	2132.23	1.37	18078	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1081	152.14	3.59	12	0.41	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
100	20250312	140949	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	343355834	160995	41.01	2160	2160	2110	2765	1495	2130	2132.71	1.37	-3114	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1081	152.14	3.59	12	0.32	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
101	20250312	130950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2135	5	2	0.23	235819106	110702	28.20	2160	2160	2110	2765	1495	2130	2130.22	1.37	-19876	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1083	152.50	3.60	12	0.22	14.00	593.00	3760	20241112	-43.22	1466	20240806	45.63	3055	-30.11	20250107	2075	2.89	20250311	9650	-77.88	20240404	1466	45.63	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
102	20250312	120952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	148953248	70050	17.85	2160	2160	2110	2765	1495	2130	2126.38	1.37	-11607	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1081	152.14	3.59	12	0.14	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
103	20250312	110945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	10	2	0.47	114381150	53815	13.71	2160	2160	2110	2765	1495	2130	2125.45	1.37	-5083	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1086	152.86	3.61	12	0.11	14.00	593.00	3760	20241112	-43.09	1466	20240806	45.98	3055	-29.95	20250107	2075	3.13	20250311	9650	-77.82	20240404	1466	45.98	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
104	20250312	100947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	72700980	34246	8.72	2160	2160	2110	2765	1495	2130	2122.90	1.37	-84	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1081	152.14	3.59	12	0.07	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
105	20250312	090953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	-15	5	-0.70	21699950	10245	2.61	2160	2160	2110	2765	1495	2130	2118.10	1.37	871	2193	2161	2118	2086	2043	2177	2102	51	635	100	1360	5	1	50748440	1073	151.07	3.57	12	0.02	14.00	593.00	3760	20241112	-43.75	1466	20240806	44.27	3055	-30.77	20250107	2075	1.93	20250311	9650	-78.08	20240404	1466	44.27	20240806	2.80	N	225190	100	50 억	693107	N	N	N	N
106	20250311	160942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-15	5	-0.70	822038362	389369	170.80	2105	2150	2075	2785	1505	2145	2111.16	1.03	106253	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1081	152.14	3.59	12	0.77	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
107	20250311	150945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2125	-20	5	-0.93	789658592	374173	164.13	2105	2150	2075	2785	1505	2145	2110.41	1.03	104943	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1078	151.79	3.58	12	0.74	14.00	593.00	3760	20241112	-43.48	1466	20240806	44.95	3055	-30.44	20250107	2075	2.41	20250311	9650	-77.98	20240404	1466	44.95	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
108	20250311	140947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	-5	5	-0.23	613447892	290858	127.59	2105	2150	2075	2785	1505	2145	2109.10	1.03	80894	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1086	152.86	3.61	12	0.57	14.00	593.00	3760	20241112	-43.09	1466	20240806	45.98	3055	-29.95	20250107	2075	3.13	20250311	9650	-77.82	20240404	1466	45.98	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
109	20250311	130945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-15	5	-0.70	545355407	259042	113.63	2105	2140	2075	2785	1505	2145	2105.28	1.03	86898	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1081	152.14	3.59	12	0.51	14.00	593.00	3760	20241112	-43.35	1466	20240806	45.29	3055	-30.28	20250107	2075	2.65	20250311	9650	-77.93	20240404	1466	45.29	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
110	20250311	120943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2135	-10	5	-0.47	508531832	241748	106.04	2105	2140	2075	2785	1505	2145	2103.56	1.03	83661	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1083	152.50	3.60	12	0.48	14.00	593.00	3760	20241112	-43.22	1466	20240806	45.63	3055	-30.11	20250107	2075	2.89	20250311	9650	-77.88	20240404	1466	45.63	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
111	20250311	110943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	-35	5	-1.63	371425667	177105	77.69	2105	2140	2075	2785	1505	2145	2097.21	1.03	33568	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1071	150.71	3.56	12	0.35	14.00	593.00	3760	20241112	-43.88	1466	20240806	43.93	3055	-30.93	20250107	2075	1.69	20250311	9650	-78.13	20240404	1466	43.93	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
112	20250311	100945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	-45	5	-2.10	244797865	116500	51.10	2105	2140	2075	2785	1505	2145	2101.27	1.03	10875	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1066	150.00	3.54	12	0.23	14.00	593.00	3760	20241112	-44.15	1466	20240806	43.25	3055	-31.26	20250107	2075	1.20	20250311	9650	-78.24	20240404	1466	43.25	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
113	20250311	090946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	-65	5	-3.03	140732200	67143	29.45	2105	2140	2075	2785	1505	2145	2096.01	1.03	-17493	2201	2172	2151	2122	2101	2162	2112	51	640	100	1370	5	1	50748440	1056	148.57	3.51	12	0.13	14.00	593.00	3760	20241112	-44.68	1466	20240806	41.88	3055	-31.91	20250107	2075	0.24	20250311	9650	-78.45	20240404	1466	41.88	20240806	2.78	N	225190	100	50 억	522076	N	N	N	N
114	20250310	160936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-25	5	-1.15	483003631	223963	52.33	2150	2180	2130	2820	1520	2170	2156.91	0.94	40160	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1089	153.21	3.62	12	0.44	14.00	593.00	3760	20241112	-42.95	1466	20240806	46.32	3055	-29.79	20250107	2130	0.70	20250310	9650	-77.77	20240404	1466	46.32	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
115	20250310	150943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-15	5	-0.69	424257251	196587	45.93	2150	2180	2130	2820	1520	2170	2158.11	0.94	35802	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1094	153.93	3.63	12	0.39	14.00	593.00	3760	20241112	-42.69	1466	20240806	47.00	3055	-29.46	20250107	2130	1.17	20250310	9650	-77.67	20240404	1466	47.00	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
116	20250310	140941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2160	-10	5	-0.46	306372855	141746	33.12	2150	2180	2130	2820	1520	2170	2161.42	0.94	26220	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1096	154.29	3.64	12	0.28	14.00	593.00	3760	20241112	-42.55	1466	20240806	47.34	3055	-29.30	20250107	2130	1.41	20250310	9650	-77.62	20240404	1466	47.34	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
117	20250310	130940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	10	2	0.46	246675587	114147	26.67	2150	2180	2130	2820	1520	2170	2161.03	0.94	14550	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1106	155.71	3.68	12	0.22	14.00	593.00	3760	20241112	-42.02	1466	20240806	48.70	3055	-28.64	20250107	2130	2.35	20250310	9650	-77.41	20240404	1466	48.70	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
118	20250310	120938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	5	2	0.23	229420064	106214	24.82	2150	2180	2130	2820	1520	2170	2159.98	0.94	12566	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1104	155.36	3.67	12	0.21	14.00	593.00	3760	20241112	-42.15	1466	20240806	48.36	3055	-28.81	20250107	2130	2.11	20250310	9650	-77.46	20240404	1466	48.36	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
119	20250310	110938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	5	2	0.23	204453159	94709	22.13	2150	2180	2130	2820	1520	2170	2158.75	0.94	8539	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1104	155.36	3.67	12	0.19	14.00	593.00	3760	20241112	-42.15	1466	20240806	48.36	3055	-28.81	20250107	2130	2.11	20250310	9650	-77.46	20240404	1466	48.36	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
120	20250310	100938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2165	-5	5	-0.23	143109422	66344	15.50	2150	2180	2130	2820	1520	2170	2157.08	0.94	10101	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1099	154.64	3.65	12	0.13	14.00	593.00	3760	20241112	-42.42	1466	20240806	47.68	3055	-29.13	20250107	2130	1.64	20250310	9650	-77.56	20240404	1466	47.68	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
121	20250310	090940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	-20	5	-0.92	52354985	24425	5.71	2150	2165	2130	2820	1520	2170	2143.50	0.94	-1398	2283	2226	2193	2136	2103	2210	2120	51	650	100	1380	5	1	50748440	1091	153.57	3.63	12	0.05	14.00	593.00	3760	20241112	-42.82	1466	20240806	46.66	3055	-29.62	20250107	2130	0.94	20250310	9650	-77.72	20240404	1466	46.66	20240806	2.80	N	225190	100	50 억	477367	N	N	N	N
122	20250307	160935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	-85	5	-3.77	911236256	416724	63.05	2250	2250	2160	2930	1580	2255	2186.67	0.82	64204	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1101	155.00	3.66	12	0.82	14.00	593.00	3760	20241112	-42.29	1466	20240806	48.02	3055	-28.97	20250107	2160	0.46	20250307	9650	-77.51	20240404	1466	48.02	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
123	20250307	150940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2160	-95	5	-4.21	848583864	387846	58.68	2250	2250	2160	2930	1580	2255	2187.87	0.82	51447	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1096	154.29	3.64	12	0.76	14.00	593.00	3760	20241112	-42.55	1466	20240806	47.34	3055	-29.30	20250107	2160	0.00	20250307	9650	-77.62	20240404	1466	47.34	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
124	20250307	140937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-75	5	-3.33	588940419	268342	40.60	2250	2250	2170	2930	1580	2255	2194.65	0.82	14066	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1106	155.71	3.68	12	0.53	14.00	593.00	3760	20241112	-42.02	1466	20240806	48.70	3055	-28.64	20250107	2160	0.93	20250304	9650	-77.41	20240404	1466	48.70	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
125	20250307	130938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-55	5	-2.44	520511337	237109	35.87	2250	2250	2170	2930	1580	2255	2195.14	0.82	5464	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1116	157.14	3.71	12	0.47	14.00	593.00	3760	20241112	-41.49	1466	20240806	50.07	3055	-27.99	20250107	2160	1.85	20250304	9650	-77.20	20240404	1466	50.07	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
126	20250307	120938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-80	5	-3.55	427127090	194330	29.40	2250	2250	2170	2930	1580	2255	2197.83	0.82	-14506	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1104	155.36	3.67	12	0.38	14.00	593.00	3760	20241112	-42.15	1466	20240806	48.36	3055	-28.81	20250107	2160	0.69	20250304	9650	-77.46	20240404	1466	48.36	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
127	20250307	110937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-60	5	-2.66	271322587	122824	18.58	2250	2250	2185	2930	1580	2255	2208.88	0.82	-14395	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1114	156.79	3.70	12	0.24	14.00	593.00	3760	20241112	-41.62	1466	20240806	49.73	3055	-28.15	20250107	2160	1.62	20250304	9650	-77.25	20240404	1466	49.73	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
128	20250307	100934	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-45	5	-2.00	158886247	71645	10.84	2250	2250	2200	2930	1580	2255	2217.48	0.82	-8219	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1122	157.86	3.73	12	0.14	14.00	593.00	3760	20241112	-41.22	1466	20240806	50.75	3055	-27.66	20250107	2160	2.31	20250304	9650	-77.10	20240404	1466	50.75	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
129	20250307	090940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-35	5	-1.55	43095965	19375	2.93	2250	2250	2210	2930	1580	2255	2223.65	0.82	-3758	2421	2337	2291	2207	2161	2315	2185	51	675	100	1440	5	1	50748440	1127	158.57	3.74	12	0.04	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2160	2.78	20250304	9650	-76.99	20240404	1466	51.43	20240806	2.83	N	225190	100	50 억	413624	N	N	N	N
130	20250306	160932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	-55	5	-2.38	1519733921	659194	98.73	2275	2375	2245	3000	1620	2310	2305.71	0.72	43553	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1144	161.07	3.80	12	1.30	14.00	593.00	3760	20241112	-40.03	1466	20240806	53.82	3055	-26.19	20250107	2160	4.40	20250304	9650	-76.63	20240404	1466	53.82	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
131	20250306	150931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2245	-65	5	-2.81	1463554790	634250	94.99	2275	2375	2245	3000	1620	2310	2307.54	0.72	40010	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1139	160.36	3.79	12	1.25	14.00	593.00	3760	20241112	-40.29	1466	20240806	53.14	3055	-26.51	20250107	2160	3.94	20250304	9650	-76.74	20240404	1466	53.14	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
132	20250306	140930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	-40	5	-1.73	1296738039	560291	83.92	2275	2375	2265	3000	1620	2310	2314.40	0.72	40558	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1152	162.14	3.83	12	1.10	14.00	593.00	3760	20241112	-39.63	1466	20240806	54.84	3055	-25.70	20250107	2160	5.09	20250304	9650	-76.48	20240404	1466	54.84	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
133	20250306	130931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-30	5	-1.30	1216642664	525097	78.65	2275	2375	2270	3000	1620	2310	2316.99	0.72	55048	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1157	162.86	3.84	12	1.03	14.00	593.00	3760	20241112	-39.36	1466	20240806	55.53	3055	-25.37	20250107	2160	5.56	20250304	9650	-76.37	20240404	1466	55.53	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
134	20250306	120930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	-25	5	-1.08	1132159422	488177	73.12	2275	2375	2270	3000	1620	2310	2319.16	0.72	72815	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1160	163.21	3.85	12	0.96	14.00	593.00	3760	20241112	-39.23	1466	20240806	55.87	3055	-25.20	20250107	2160	5.79	20250304	9650	-76.32	20240404	1466	55.87	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
135	20250306	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	-10	5	-0.43	1039099340	447756	67.06	2275	2375	2270	3000	1620	2310	2320.68	0.72	69802	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1167	164.29	3.88	12	0.88	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2160	6.48	20250304	9650	-76.17	20240404	1466	56.89	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
136	20250306	100930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	20	2	0.87	818560740	351696	52.67	2275	2375	2270	3000	1620	2310	2327.47	0.72	36403	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1182	166.43	3.93	12	0.69	14.00	593.00	3760	20241112	-38.03	1466	20240806	58.94	3055	-23.73	20250107	2160	7.87	20250304	9650	-75.85	20240404	1466	58.94	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
137	20250306	090933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	-40	5	-1.73	129185755	56673	8.49	2275	2305	2270	3000	1620	2310	2279.49	0.72	10150	2450	2380	2290	2220	2130	2415	2255	51	690	100	1470	5	1	50748440	1152	162.14	3.83	12	0.11	14.00	593.00	3760	20241112	-39.63	1466	20240806	54.84	3055	-25.70	20250107	2160	5.09	20250304	9650	-76.48	20240404	1466	54.84	20240806	3.09	N	225190	100	50 억	367826	N	N	N	N
138	20250305	160921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	75	2	3.36	1503833217	660643	178.94	2235	2360	2200	2905	1565	2235	2276.34	0.79	-33198	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1172	165.00	3.90	12	1.30	14.00	593.00	3760	20241112	-38.56	1466	20240806	57.57	3055	-24.39	20250107	2160	6.94	20250304	9650	-76.06	20240404	1466	57.57	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
139	20250305	150924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	65	2	2.91	1443925504	634620	171.89	2235	2360	2200	2905	1565	2235	2275.32	0.79	-35235	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1167	164.29	3.88	12	1.25	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2160	6.48	20250304	9650	-76.17	20240404	1466	56.89	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
140	20250305	140923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	45	2	2.01	1154493970	508717	137.79	2235	2360	2200	2905	1565	2235	2269.49	0.79	-74616	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1157	162.86	3.84	12	1.00	14.00	593.00	3760	20241112	-39.36	1466	20240806	55.53	3055	-25.37	20250107	2160	5.56	20250304	9650	-76.37	20240404	1466	55.53	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
141	20250305	130919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	5	2	0.22	445422475	199840	54.13	2235	2265	2200	2905	1565	2235	2228.86	0.79	5592	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1137	160.00	3.78	12	0.39	14.00	593.00	3760	20241112	-40.43	1466	20240806	52.80	3055	-26.68	20250107	2160	3.70	20250304	9650	-76.79	20240404	1466	52.80	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
142	20250305	120922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	5	2	0.22	355828125	159716	43.26	2235	2265	2200	2905	1565	2235	2227.84	0.79	2658	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1137	160.00	3.78	12	0.31	14.00	593.00	3760	20241112	-40.43	1466	20240806	52.80	3055	-26.68	20250107	2160	3.70	20250304	9650	-76.79	20240404	1466	52.80	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
143	20250305	110916	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-20	5	-0.89	224930825	101140	27.39	2235	2255	2200	2905	1565	2235	2223.84	0.79	16302	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1124	158.21	3.74	12	0.20	14.00	593.00	3760	20241112	-41.09	1466	20240806	51.09	3055	-27.50	20250107	2160	2.55	20250304	9650	-77.05	20240404	1466	51.09	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
144	20250305	100920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	-5	5	-0.22	148248185	66560	18.03	2235	2255	2200	2905	1565	2235	2227.17	0.79	8373	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1132	159.29	3.76	12	0.13	14.00	593.00	3760	20241112	-40.69	1466	20240806	52.11	3055	-27.00	20250107	2160	3.24	20250304	9650	-76.89	20240404	1466	52.11	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
145	20250305	090919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	5	2	0.22	33571445	14968	4.05	2235	2255	2230	2905	1565	2235	2243.45	0.79	-4719	2285	2260	2210	2185	2135	2272	2197	51	670	100	1430	5	1	50748440	1137	160.00	3.78	12	0.03	14.00	593.00	3760	20241112	-40.43	1466	20240806	52.80	3055	-26.68	20250107	2160	3.70	20250304	9650	-76.79	20240404	1466	52.80	20240806	3.08	N	225190	100	50 억	403385	N	N	N	N
146	20250304	160911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2235	30	2	1.36	805596145	366600	120.32	2205	2235	2160	2865	1545	2205	2197.08	0.76	15745	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1134	159.64	3.77	12	0.72	14.00	593.00	3760	20241112	-40.56	1466	20240806	52.46	3055	-26.84	20250107	2160	3.47	20250304	9650	-76.84	20240404	1466	52.46	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
147	20250304	150907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2225	20	2	0.91	718436075	327533	107.50	2205	2230	2160	2865	1545	2205	2193.48	0.76	9341	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1129	158.93	3.75	12	0.65	14.00	593.00	3760	20241112	-40.82	1466	20240806	51.77	3055	-27.17	20250107	2160	3.01	20250304	9650	-76.94	20240404	1466	51.77	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
148	20250304	140911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-10	5	-0.45	573877840	262273	86.08	2205	2230	2160	2865	1545	2205	2188.09	0.76	36702	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1114	156.79	3.70	12	0.52	14.00	593.00	3760	20241112	-41.62	1466	20240806	49.73	3055	-28.15	20250107	2160	1.62	20250304	9650	-77.25	20240404	1466	49.73	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
149	20250304	130909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-15	5	-0.68	500582524	229005	75.16	2205	2230	2160	2865	1545	2205	2185.90	0.76	34610	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1111	156.43	3.69	12	0.45	14.00	593.00	3760	20241112	-41.76	1466	20240806	49.39	3055	-28.31	20250107	2160	1.39	20250304	9650	-77.31	20240404	1466	49.39	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
150	20250304	120906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-15	5	-0.68	460051619	210516	69.09	2205	2230	2160	2865	1545	2205	2185.35	0.76	30832	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1111	156.43	3.69	12	0.41	14.00	593.00	3760	20241112	-41.76	1466	20240806	49.39	3055	-28.31	20250107	2160	1.39	20250304	9650	-77.31	20240404	1466	49.39	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
151	20250304	110910	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-15	5	-0.68	391463264	179002	58.75	2205	2230	2160	2865	1545	2205	2186.92	0.76	19388	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1111	156.43	3.69	12	0.35	14.00	593.00	3760	20241112	-41.76	1466	20240806	49.39	3055	-28.31	20250107	2160	1.39	20250304	9650	-77.31	20240404	1466	49.39	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
152	20250304	100905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-15	5	-0.68	265295349	121037	39.72	2205	2230	2160	2865	1545	2205	2191.85	0.76	-3138	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1111	156.43	3.69	12	0.24	14.00	593.00	3760	20241112	-41.76	1466	20240806	49.39	3055	-28.31	20250107	2160	1.39	20250304	9650	-77.31	20240404	1466	49.39	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N
153	20250304	090902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-20	5	-0.91	101890665	46414	15.23	2205	2220	2160	2865	1545	2205	2195.26	0.76	-21969	2275	2240	2220	2185	2165	2230	2175	51	660	100	1410	5	1	50748440	1109	156.07	3.68	12	0.09	14.00	593.00	3760	20241112	-41.89	1466	20240806	49.05	3055	-28.48	20250107	2160	1.16	20250304	9650	-77.36	20240404	1466	49.05	20240806	3.16	N	225190	100	50 억	387915	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History