KissMeData/263690/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	161106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	-10	5	-0.19	49837790	9604	153.89	5270	5270	5150	6820	3680	5250	5189.27	14.85	-132	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	593	6.45	0.72	12	0.08	812.00	7272.00	11240	20240509	-53.38	5140	20241115	1.95	7300	-28.22	20250123	5150	1.75	20250328	11240	-53.38	20240509	5140	1.95	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
3	20250328	151109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	-10	5	-0.19	47795770	9214	147.64	5270	5270	5150	6820	3680	5250	5187.30	14.85	-123	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	593	6.45	0.72	12	0.08	812.00	7272.00	11240	20240509	-53.38	5140	20241115	1.95	7300	-28.22	20250123	5150	1.75	20250328	11240	-53.38	20240509	5140	1.95	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
4	20250328	141112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-70	5	-1.33	42462450	8187	131.18	5270	5270	5150	6820	3680	5250	5186.57	14.85	-119	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	587	6.38	0.71	12	0.07	812.00	7272.00	11240	20240509	-53.91	5140	20241115	0.78	7300	-29.04	20250123	5150	0.58	20250328	11240	-53.91	20240509	5140	0.78	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
5	20250328	131107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-70	5	-1.33	40519950	7812	125.17	5270	5270	5150	6820	3680	5250	5186.89	14.85	-119	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	587	6.38	0.71	12	0.07	812.00	7272.00	11240	20240509	-53.91	5140	20241115	0.78	7300	-29.04	20250123	5150	0.58	20250328	11240	-53.91	20240509	5140	0.78	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
6	20250328	121108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	-80	5	-1.52	33352970	6423	102.92	5270	5270	5160	6820	3680	5250	5192.74	14.85	-115	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	586	6.37	0.71	12	0.06	812.00	7272.00	11240	20240509	-54.00	5140	20241115	0.58	7300	-29.18	20250123	5160	0.19	20250328	11240	-54.00	20240509	5140	0.58	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
7	20250328	111103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5220	-30	5	-0.57	24948630	4800	76.91	5270	5270	5170	6820	3680	5250	5197.63	14.85	-196	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	591	6.43	0.72	12	0.04	812.00	7272.00	11240	20240509	-53.56	5140	20241115	1.56	7300	-28.49	20250123	5170	0.97	20250328	11240	-53.56	20240509	5140	1.56	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
8	20250328	101112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	10	2	0.19	10864950	2091	33.50	5270	5270	5170	6820	3680	5250	5196.05	14.85	-196	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	596	6.48	0.72	12	0.02	812.00	7272.00	11240	20240509	-53.20	5140	20241115	2.33	7300	-27.95	20250123	5170	1.74	20250328	11240	-53.20	20240509	5140	2.33	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
9	20250328	091119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	20	2	0.38	347820	66	1.06	5270	5270	5270	6820	3680	5250	5270.00	14.85	0	5323	5286	5263	5226	5203	5275	5215	57	1570	500	3570	10	1	11325610	597	6.49	0.72	12	0.00	812.00	7272.00	11240	20240509	-53.11	5140	20241115	2.53	7300	-27.81	20250123	5240	0.57	20250326	11240	-53.11	20240509	5140	2.53	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
10	20250327	162424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	-50	5	-0.94	32894325	6241	48.45	5270	5300	5240	6890	3710	5300	5270.92	14.85	1	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	595	6.47	0.72	12	0.06	812.00	7272.00	11240	20240509	-53.29	5140	20241115	2.14	7300	-28.08	20250123	5240	0.19	20250327	11240	-53.29	20240509	5140	2.14	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
11	20250327	151108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	-50	5	-0.94	31356225	5948	46.18	5270	5300	5250	6890	3710	5300	5271.73	14.85	31	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	595	6.47	0.72	12	0.05	812.00	7272.00	11240	20240509	-53.29	5140	20241115	2.14	7300	-28.08	20250123	5240	0.19	20250326	11240	-53.29	20240509	5140	2.14	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
12	20250327	141109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	-30	5	-0.57	20380385	3861	29.98	5270	5300	5250	6890	3710	5300	5278.52	14.85	31	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	597	6.49	0.72	12	0.03	812.00	7272.00	11240	20240509	-53.11	5140	20241115	2.53	7300	-27.81	20250123	5240	0.57	20250326	11240	-53.11	20240509	5140	2.53	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
13	20250327	131103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	-20	5	-0.38	13334365	2524	19.60	5270	5300	5250	6890	3710	5300	5283.03	14.85	31	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	598	6.50	0.73	12	0.02	812.00	7272.00	11240	20240509	-53.02	5140	20241115	2.72	7300	-27.67	20250123	5240	0.76	20250326	11240	-53.02	20240509	5140	2.72	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
14	20250327	121114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	-30	5	-0.57	6211645	1175	9.12	5270	5300	5250	6890	3710	5300	5286.51	14.85	1	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	597	6.49	0.72	12	0.01	812.00	7272.00	11240	20240509	-53.11	5140	20241115	2.53	7300	-27.81	20250123	5240	0.57	20250326	11240	-53.11	20240509	5140	2.53	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
15	20250327	111108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	-20	5	-0.38	4374215	827	6.42	5270	5300	5250	6890	3710	5300	5289.26	14.85	1	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	598	6.50	0.73	12	0.01	812.00	7272.00	11240	20240509	-53.02	5140	20241115	2.72	7300	-27.67	20250123	5240	0.76	20250326	11240	-53.02	20240509	5140	2.72	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
16	20250327	101104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	0	3	0.00	2571305	486	3.77	5270	5300	5250	6890	3710	5300	5290.75	14.85	1	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	600	6.53	0.73	12	0.00	812.00	7272.00	11240	20240509	-52.85	5140	20241115	3.11	7300	-27.40	20250123	5240	1.15	20250326	11240	-52.85	20240509	5140	3.11	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
17	20250327	091108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	-20	5	-0.38	2031100	384	2.98	5270	5300	5250	6890	3710	5300	5289.32	14.85	1	5433	5366	5303	5236	5173	5335	5205	57	1590	500	3600	10	1	11325610	598	6.50	0.73	12	0.00	812.00	7272.00	11240	20240509	-53.02	5140	20241115	2.72	7300	-27.67	20250123	5240	0.76	20250326	11240	-53.02	20240509	5140	2.72	20241115	0.64	N	263690	500	56 억	1682058	N	N	N	N
18	20250326	161055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	-60	5	-1.12	68096615	12880	203.19	5370	5370	5240	6960	3760	5360	5287.00	14.85	65	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	600	6.53	0.73	12	0.11	812.00	7272.00	11240	20240509	-52.85	5140	20241115	3.11	7300	-27.40	20250123	5240	1.15	20250326	11240	-52.85	20240509	5140	3.11	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
19	20250326	151057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-40	5	-0.75	67503015	12768	201.42	5370	5370	5240	6960	3760	5360	5286.89	14.85	118	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	603	6.55	0.73	12	0.11	812.00	7272.00	11240	20240509	-52.67	5140	20241115	3.50	7300	-27.12	20250123	5240	1.53	20250326	11240	-52.67	20240509	5140	3.50	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
20	20250326	141056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-30	5	-0.56	57599985	10906	172.05	5370	5370	5240	6960	3760	5360	5281.50	14.85	141	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	604	6.56	0.73	12	0.10	812.00	7272.00	11240	20240509	-52.58	5140	20241115	3.70	7300	-26.99	20250123	5240	1.72	20250326	11240	-52.58	20240509	5140	3.70	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
21	20250326	131059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-40	5	-0.75	54261975	10279	162.15	5370	5370	5240	6960	3760	5360	5278.92	14.85	138	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	603	6.55	0.73	12	0.09	812.00	7272.00	11240	20240509	-52.67	5140	20241115	3.50	7300	-27.12	20250123	5240	1.53	20250326	11240	-52.67	20240509	5140	3.50	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
22	20250326	121104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-50	5	-0.93	45771255	8683	136.98	5370	5370	5240	6960	3760	5360	5271.36	14.85	438	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	601	6.54	0.73	12	0.08	812.00	7272.00	11240	20240509	-52.76	5140	20241115	3.31	7300	-27.26	20250123	5240	1.34	20250326	11240	-52.76	20240509	5140	3.31	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
23	20250326	111100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5290	-70	5	-1.31	43336105	8224	129.74	5370	5370	5240	6960	3760	5360	5269.47	14.85	437	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	599	6.51	0.73	12	0.07	812.00	7272.00	11240	20240509	-52.94	5140	20241115	2.92	7300	-27.53	20250123	5240	0.95	20250326	11240	-52.94	20240509	5140	2.92	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
24	20250326	101059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	-60	5	-1.12	11755175	2223	35.07	5370	5370	5260	6960	3760	5360	5287.98	14.85	428	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	600	6.53	0.73	12	0.02	812.00	7272.00	11240	20240509	-52.85	5140	20241115	3.11	7300	-27.40	20250123	5260	0.76	20250326	11240	-52.85	20240509	5140	3.11	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
25	20250326	091100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	10	2	0.19	48330	9	0.14	5370	5370	5370	6960	3760	5360	5370.00	14.85	0	5453	5406	5343	5296	5233	5430	5320	57	1600	500	3640	10	1	11325610	608	6.61	0.74	12	0.00	812.00	7272.00	11240	20240509	-52.22	5140	20241115	4.47	7300	-26.44	20250123	5280	1.70	20250324	11240	-52.22	20240509	5140	4.47	20241115	0.63	N	263690	500	56 억	1681994	N	N	N	N
26	20250325	161051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5360	-30	5	-0.56	33903650	6335	81.53	5350	5390	5280	7000	3780	5390	5351.80	14.78	-8	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	607	6.60	0.74	12	0.06	812.00	7272.00	11240	20240509	-52.31	5140	20241115	4.28	7300	-26.58	20250123	5280	1.52	20250325	11240	-52.31	20240509	5140	4.28	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
27	20250325	151054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-50	5	-0.93	29052890	5430	69.88	5350	5390	5280	7000	3780	5390	5350.44	14.78	49	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	605	6.58	0.73	12	0.05	812.00	7272.00	11240	20240509	-52.49	5140	20241115	3.89	7300	-26.85	20250123	5280	1.14	20250325	11240	-52.49	20240509	5140	3.89	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
28	20250325	141051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-10	5	-0.19	28967210	5414	69.68	5350	5390	5280	7000	3780	5390	5350.43	14.78	56	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	609	6.63	0.74	12	0.05	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5280	1.89	20250325	11240	-52.14	20240509	5140	4.67	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
29	20250325	131142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	-20	5	-0.37	7956140	1483	19.09	5350	5390	5320	7000	3780	5390	5364.90	14.78	32	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	608	6.61	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.22	5140	20241115	4.47	7300	-26.44	20250123	5280	1.70	20250324	11240	-52.22	20240509	5140	4.47	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
30	20250325	121052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-10	5	-0.19	7488930	1396	17.97	5350	5390	5320	7000	3780	5390	5364.56	14.78	32	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	609	6.63	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5280	1.89	20250324	11240	-52.14	20240509	5140	4.67	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
31	20250325	111051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	0	3	0.00	3241930	606	7.80	5350	5390	5320	7000	3780	5390	5349.72	14.78	32	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	610	6.64	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5280	2.08	20250324	11240	-52.05	20240509	5140	4.86	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
32	20250325	101102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	-20	5	-0.37	2010620	377	4.85	5350	5380	5320	7000	3780	5390	5333.21	14.78	32	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	608	6.61	0.74	12	0.00	812.00	7272.00	11240	20240509	-52.22	5140	20241115	4.47	7300	-26.44	20250123	5280	1.70	20250324	11240	-52.22	20240509	5140	4.47	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
33	20250325	091101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-60	5	-1.11	1226220	230	2.96	5350	5380	5320	7000	3780	5390	5331.39	14.78	32	5463	5426	5353	5316	5243	5445	5335	57	1610	500	3660	10	1	11325610	604	6.56	0.73	12	0.00	812.00	7272.00	11240	20240509	-52.58	5140	20241115	3.70	7300	-26.99	20250123	5280	0.95	20250324	11240	-52.58	20240509	5140	3.70	20241115	0.64	N	263690	500	56 억	1674002	N	N	N	N
34	20250324	161048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	-10	5	-0.19	41308905	7762	67.37	5390	5390	5280	7020	3780	5400	5321.94	14.74	51	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	610	6.64	0.74	12	0.07	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5280	2.08	20250324	11240	-52.05	20240509	5140	4.86	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
35	20250324	151056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-80	5	-1.48	38616135	7261	63.02	5390	5390	5280	7020	3780	5400	5318.29	14.74	72	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	603	6.55	0.73	12	0.06	812.00	7272.00	11240	20240509	-52.67	5140	20241115	3.50	7300	-27.12	20250123	5280	0.76	20250324	11240	-52.67	20240509	5140	3.50	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
36	20250324	141057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-60	5	-1.11	35830095	6739	58.49	5390	5390	5280	7020	3780	5400	5316.83	14.74	70	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	605	6.58	0.73	12	0.06	812.00	7272.00	11240	20240509	-52.49	5140	20241115	3.89	7300	-26.85	20250123	5280	1.14	20250324	11240	-52.49	20240509	5140	3.89	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
37	20250324	131058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-70	5	-1.30	32629265	6138	53.27	5390	5390	5280	7020	3780	5400	5315.94	14.74	33	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	604	6.56	0.73	12	0.05	812.00	7272.00	11240	20240509	-52.58	5140	20241115	3.70	7300	-26.99	20250123	5280	0.95	20250324	11240	-52.58	20240509	5140	3.70	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
38	20250324	121055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-70	5	-1.30	30105035	5664	49.16	5390	5390	5280	7020	3780	5400	5315.15	14.74	56	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	604	6.56	0.73	12	0.05	812.00	7272.00	11240	20240509	-52.58	5140	20241115	3.70	7300	-26.99	20250123	5280	0.95	20250324	11240	-52.58	20240509	5140	3.70	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
39	20250324	111055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-70	5	-1.30	20745045	3904	33.88	5390	5390	5280	7020	3780	5400	5313.79	14.74	56	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	604	6.56	0.73	12	0.03	812.00	7272.00	11240	20240509	-52.58	5140	20241115	3.70	7300	-26.99	20250123	5280	0.95	20250324	11240	-52.58	20240509	5140	3.70	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
40	20250324	101051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-90	5	-1.67	13259400	2496	21.66	5390	5390	5280	7020	3780	5400	5312.26	14.74	134	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	601	6.54	0.73	12	0.02	812.00	7272.00	11240	20240509	-52.76	5140	20241115	3.31	7300	-27.26	20250123	5280	0.57	20250324	11240	-52.76	20240509	5140	3.31	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
41	20250324	091053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-20	5	-0.37	4782110	901	7.82	5390	5390	5280	7020	3780	5400	5307.56	14.74	29	5473	5436	5373	5336	5273	5455	5355	57	1620	500	3670	10	1	11325610	609	6.63	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5280	1.89	20250324	11240	-52.14	20240509	5140	4.67	20241115	0.64	N	263690	500	56 억	1669291	N	N	N	N
42	20250321	161109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	0	3	0.00	61613480	11443	122.57	5380	5410	5310	7020	3780	5400	5384.10	14.65	-826	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	612	6.65	0.74	12	0.10	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5310	1.69	20250321	11240	-51.96	20240509	5140	5.06	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
43	20250321	151054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5360	-40	5	-0.74	59986200	11141	119.33	5380	5410	5310	7020	3780	5400	5384.27	14.65	-791	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	607	6.60	0.74	12	0.10	812.00	7272.00	11240	20240509	-52.31	5140	20241115	4.28	7300	-26.58	20250123	5310	0.94	20250321	11240	-52.31	20240509	5140	4.28	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
44	20250321	141055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-80	5	-1.48	59975480	11139	119.31	5380	5410	5310	7020	3780	5400	5384.28	14.65	-791	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	603	6.55	0.73	12	0.10	812.00	7272.00	11240	20240509	-52.67	5140	20241115	3.50	7300	-27.12	20250123	5310	0.19	20250321	11240	-52.67	20240509	5140	3.50	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
45	20250321	131056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	10	2	0.19	52677120	9785	104.81	5380	5410	5310	7020	3780	5400	5383.46	14.65	-788	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	613	6.66	0.74	12	0.09	812.00	7272.00	11240	20240509	-51.87	5140	20241115	5.25	7300	-25.89	20250123	5310	1.88	20250321	11240	-51.87	20240509	5140	5.25	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
46	20250321	121056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	0	3	0.00	41692900	7751	83.02	5380	5400	5310	7020	3780	5400	5379.03	14.65	-782	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	612	6.65	0.74	12	0.07	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5310	1.69	20250321	11240	-51.96	20240509	5140	5.06	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
47	20250321	111055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	-10	5	-0.19	21303010	3975	42.58	5380	5400	5310	7020	3780	5400	5359.25	14.65	34	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	610	6.64	0.74	12	0.04	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5310	1.51	20250321	11240	-52.05	20240509	5140	4.86	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
48	20250321	101057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5360	-40	5	-0.74	17248180	3222	34.51	5380	5400	5310	7020	3780	5400	5353.25	14.65	-33	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	607	6.60	0.74	12	0.03	812.00	7272.00	11240	20240509	-52.31	5140	20241115	4.28	7300	-26.58	20250123	5310	0.94	20250321	11240	-52.31	20240509	5140	4.28	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
49	20250321	091103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-20	5	-0.37	48420	9	0.10	5380	5380	5380	7020	3780	5400	5380.00	14.65	0	5480	5440	5380	5340	5280	5460	5360	57	1620	500	3670	10	1	11325610	609	6.63	0.74	12	0.00	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5320	1.13	20250320	11240	-52.14	20240509	5140	4.67	20241115	0.64	N	263690	500	56 억	1658979	N	N	N	N
50	20250320	161708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	10	2	0.19	50075710	9336	81.18	5390	5420	5320	7000	3780	5390	5363.72	14.65	-419	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	612	6.65	0.74	12	0.08	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5320	1.50	20250320	11240	-51.96	20240509	5140	5.06	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
51	20250320	151052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5350	-40	5	-0.74	47169000	8795	76.48	5390	5420	5320	7000	3780	5390	5363.16	14.65	-131	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	606	6.59	0.74	12	0.08	812.00	7272.00	11240	20240509	-52.40	5140	20241115	4.09	7300	-26.71	20250123	5320	0.56	20250320	11240	-52.40	20240509	5140	4.09	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
52	20250320	141056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	0	3	0.00	37639250	7010	60.96	5390	5420	5330	7000	3780	5390	5369.37	14.65	-273	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	610	6.64	0.74	12	0.06	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5330	1.13	20250320	11240	-52.05	20240509	5140	4.86	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
53	20250320	131056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-10	5	-0.19	20437660	3806	33.10	5390	5400	5330	7000	3780	5390	5369.85	14.65	-462	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	609	6.63	0.74	12	0.03	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5330	0.94	20250320	11240	-52.14	20240509	5140	4.67	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
54	20250320	121052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	10	2	0.19	8321490	1544	13.43	5390	5400	5370	7000	3780	5390	5389.57	14.65	-316	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	612	6.65	0.74	12	0.01	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5350	0.93	20250319	11240	-51.96	20240509	5140	5.06	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
55	20250320	111053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-10	5	-0.19	5188560	963	8.37	5390	5400	5370	7000	3780	5390	5387.91	14.65	-316	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	609	6.63	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5350	0.56	20250319	11240	-52.14	20240509	5140	4.67	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
56	20250320	101052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	-20	5	-0.37	4252340	789	6.86	5390	5400	5370	7000	3780	5390	5389.53	14.65	-296	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	608	6.61	0.74	12	0.01	812.00	7272.00	11240	20240509	-52.22	5140	20241115	4.47	7300	-26.44	20250123	5350	0.37	20250319	11240	-52.22	20240509	5140	4.47	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
57	20250320	091056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	10	2	0.19	3433450	637	5.54	5390	5400	5390	7000	3780	5390	5390.03	14.65	-296	5456	5422	5386	5352	5316	5405	5335	57	1610	500	3660	10	1	11325610	612	6.65	0.74	12	0.01	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5350	0.93	20250319	11240	-51.96	20240509	5140	5.06	20241115	0.66	N	263690	500	56 억	1659398	N	N	N	N
58	20250319	161047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	10	2	0.19	60289290	11214	84.36	5400	5420	5350	6990	3770	5380	5376.25	14.60	199	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	610	6.64	0.74	12	0.10	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5350	0.75	20250319	11240	-52.05	20240509	5140	4.86	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
59	20250319	151050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	20	2	0.37	59092710	10992	82.69	5400	5420	5350	6990	3770	5380	5375.97	14.60	199	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	612	6.65	0.74	12	0.10	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5350	0.93	20250319	11240	-51.96	20240509	5140	5.06	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
60	20250319	141052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	10	2	0.19	58457000	10874	81.80	5400	5420	5350	6990	3770	5380	5375.85	14.60	291	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	610	6.64	0.74	12	0.10	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5350	0.75	20250319	11240	-52.05	20240509	5140	4.86	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
61	20250319	131050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	30	2	0.56	51511140	9579	72.06	5400	5420	5350	6990	3770	5380	5377.51	14.60	235	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	613	6.66	0.74	12	0.08	812.00	7272.00	11240	20240509	-51.87	5140	20241115	5.25	7300	-25.89	20250123	5350	1.12	20250319	11240	-51.87	20240509	5140	5.25	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
62	20250319	121050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	0	3	0.00	50321720	9358	70.40	5400	5420	5350	6990	3770	5380	5377.40	14.60	231	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	609	6.63	0.74	12	0.08	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5350	0.56	20250319	11240	-52.14	20240509	5140	4.67	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
63	20250319	111049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	30	2	0.56	39160490	7285	54.80	5400	5420	5350	6990	3770	5380	5375.50	14.60	260	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	613	6.66	0.74	12	0.06	812.00	7272.00	11240	20240509	-51.87	5140	20241115	5.25	7300	-25.89	20250123	5350	1.12	20250319	11240	-51.87	20240509	5140	5.25	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
64	20250319	101050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	20	2	0.37	23323450	4333	32.60	5400	5420	5360	6990	3770	5380	5382.75	14.60	-12	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	612	6.65	0.74	12	0.04	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5360	0.75	20250319	11240	-51.96	20240509	5140	5.06	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
65	20250319	091055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	20	2	0.37	172800	32	0.24	5400	5400	5400	6990	3770	5380	5400.00	14.60	-13	5546	5462	5416	5332	5286	5440	5310	57	1610	500	3650	10	1	11325610	612	6.65	0.74	12	0.00	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5370	0.56	20250318	11240	-51.96	20240509	5140	5.06	20241115	0.67	N	263690	500	56 억	1653776	N	N	N	N
66	20250318	161045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	-120	5	-2.18	71805840	13291	113.90	5500	5500	5370	7150	3850	5500	5402.59	14.60	26	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	609	6.63	0.74	12	0.12	812.00	7272.00	11240	20240509	-52.14	5140	20241115	4.67	7300	-26.30	20250123	5370	0.19	20250318	11240	-52.14	20240509	5140	4.67	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
67	20250318	151050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	-90	5	-1.64	63389930	11727	100.50	5500	5500	5370	7150	3850	5500	5405.47	14.60	89	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	613	6.66	0.74	12	0.10	812.00	7272.00	11240	20240509	-51.87	5140	20241115	5.25	7300	-25.89	20250123	5370	0.74	20250318	11240	-51.87	20240509	5140	5.25	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
68	20250318	141047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	-80	5	-1.45	52539130	9711	83.22	5500	5500	5380	7150	3850	5500	5410.27	14.60	68	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	614	6.67	0.75	12	0.09	812.00	7272.00	11240	20240509	-51.78	5140	20241115	5.45	7300	-25.75	20250123	5380	0.74	20250318	11240	-51.78	20240509	5140	5.45	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
69	20250318	131045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	-110	5	-2.00	40977310	7566	64.84	5500	5500	5390	7150	3850	5500	5415.98	14.60	212	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	610	6.64	0.74	12	0.07	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5390	0.00	20250318	11240	-52.05	20240509	5140	4.86	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
70	20250318	121048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	-70	5	-1.27	28893480	5330	45.68	5500	5500	5390	7150	3850	5500	5420.92	14.60	137	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	615	6.69	0.75	12	0.05	812.00	7272.00	11240	20240509	-51.69	5140	20241115	5.64	7300	-25.62	20250123	5390	0.74	20250318	11240	-51.69	20240509	5140	5.64	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
71	20250318	111046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	-110	5	-2.00	27385040	5052	43.29	5500	5500	5390	7150	3850	5500	5420.63	14.60	135	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	610	6.64	0.74	12	0.04	812.00	7272.00	11240	20240509	-52.05	5140	20241115	4.86	7300	-26.16	20250123	5390	0.00	20250318	11240	-52.05	20240509	5140	4.86	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
72	20250318	101048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-40	5	-0.73	2193170	401	3.44	5500	5500	5440	7150	3850	5500	5469.25	14.60	-7	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	618	6.72	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.42	5140	20241115	6.23	7300	-25.21	20250123	5390	1.30	20250311	11240	-51.42	20240509	5140	6.23	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
73	20250318	091051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	38500	7	0.06	5500	5500	5500	7150	3850	5500	5500.00	14.60	-7	5620	5560	5480	5420	5340	5520	5380	57	1650	500	3740	10	1	11325610	623	6.77	0.76	12	0.00	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5390	2.04	20250311	11240	-51.07	20240509	5140	7.00	20241115	0.67	N	263690	500	56 억	1653758	N	N	N	N
74	20250317	161043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	-30	5	-0.54	63665230	11669	523.04	5540	5540	5400	7180	3880	5530	5455.93	14.60	85	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	623	6.77	0.76	12	0.10	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5390	2.04	20250311	11240	-51.07	20240509	5140	7.00	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
75	20250317	151042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-80	5	-1.45	58484230	10727	480.82	5540	5540	5400	7180	3880	5530	5452.06	14.60	515	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	617	6.71	0.75	12	0.09	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5390	1.11	20250311	11240	-51.51	20240509	5140	6.03	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
76	20250317	141045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-90	5	-1.63	57619080	10568	473.69	5540	5540	5400	7180	3880	5530	5452.22	14.60	515	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	616	6.70	0.75	12	0.09	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5390	0.93	20250311	11240	-51.60	20240509	5140	5.84	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
77	20250317	131044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-80	5	-1.45	46554310	8529	382.29	5540	5540	5400	7180	3880	5530	5458.36	14.60	287	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	617	6.71	0.75	12	0.08	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5390	1.11	20250311	11240	-51.51	20240509	5140	6.03	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
78	20250317	121043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5470	-60	5	-1.08	37789670	6923	310.31	5540	5540	5400	7180	3880	5530	5458.57	14.60	287	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	620	6.74	0.75	12	0.06	812.00	7272.00	11240	20240509	-51.33	5140	20241115	6.42	7300	-25.07	20250123	5390	1.48	20250311	11240	-51.33	20240509	5140	6.42	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
79	20250317	111043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-50	5	-0.90	37226240	6820	305.69	5540	5540	5400	7180	3880	5530	5458.39	14.60	286	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	621	6.75	0.75	12	0.06	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
80	20250317	101042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-50	5	-0.90	12415240	2269	101.70	5540	5540	5450	7180	3880	5530	5471.68	14.60	105	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	621	6.75	0.75	12	0.02	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
81	20250317	091045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	10	2	0.18	55400	10	0.45	5540	5540	5540	7180	3880	5530	5540.00	14.60	-1	5583	5556	5513	5486	5443	5570	5500	57	1650	500	3760	10	1	11325610	627	6.82	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.71	5140	20241115	7.78	7300	-24.11	20250123	5390	2.78	20250311	11240	-50.71	20240509	5140	7.78	20241115	0.67	N	263690	500	56 억	1653674	N	N	N	N
82	20250314	161038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	12010340	2181	27.32	5470	5540	5470	7180	3880	5530	5506.80	14.60	-38	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.02	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
83	20250314	151046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-10	5	-0.18	11202960	2035	25.49	5470	5540	5470	7180	3880	5530	5505.14	14.60	101	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	625	6.80	0.76	12	0.02	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5390	2.41	20250311	11240	-50.89	20240509	5140	7.39	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
84	20250314	141040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	10	2	0.18	9258910	1683	21.08	5470	5540	5470	7180	3880	5530	5501.43	14.60	101	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	627	6.82	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.71	5140	20241115	7.78	7300	-24.11	20250123	5390	2.78	20250311	11240	-50.71	20240509	5140	7.78	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
85	20250314	131039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	8987610	1634	20.47	5470	5530	5470	7180	3880	5530	5500.37	14.60	101	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
86	20250314	121041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	8086220	1471	18.43	5470	5530	5470	7180	3880	5530	5497.09	14.60	101	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
87	20250314	111041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	6538590	1190	14.91	5470	5530	5470	7180	3880	5530	5494.61	14.60	101	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
88	20250314	101040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-10	5	-0.18	2388080	436	5.46	5470	5520	5470	7180	3880	5530	5477.25	14.60	147	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	625	6.80	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5390	2.41	20250311	11240	-50.89	20240509	5140	7.39	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
89	20250314	091046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-10	5	-0.18	1538220	281	3.52	5470	5520	5470	7180	3880	5530	5474.09	14.60	117	5656	5592	5516	5452	5376	5625	5485	57	1650	500	3760	10	1	11325610	625	6.80	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5390	2.41	20250311	11240	-50.89	20240509	5140	7.39	20241115	0.67	N	263690	500	56 억	1653712	N	N	N	N
90	20250313	161033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	43426880	7850	148.03	5470	5580	5440	7180	3880	5530	5532.09	14.55	44	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.07	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
91	20250313	151034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	0	3	0.00	43084020	7788	146.86	5470	5580	5440	7180	3880	5530	5532.10	14.55	97	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	626	6.81	0.76	12	0.07	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
92	20250313	141034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	50	2	0.90	42181740	7626	143.81	5470	5580	5440	7180	3880	5530	5531.31	14.55	111	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	632	6.87	0.77	12	0.07	812.00	7272.00	11240	20240509	-50.36	5140	20241115	8.56	7300	-23.56	20250123	5390	3.53	20250311	11240	-50.36	20240509	5140	8.56	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
93	20250313	131033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	50	2	0.90	41613580	7524	141.88	5470	5580	5440	7180	3880	5530	5530.78	14.55	113	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	632	6.87	0.77	12	0.07	812.00	7272.00	11240	20240509	-50.36	5140	20241115	8.56	7300	-23.56	20250123	5390	3.53	20250311	11240	-50.36	20240509	5140	8.56	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
94	20250313	121033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-70	5	-1.27	16723070	3042	57.36	5470	5560	5440	7180	3880	5530	5497.39	14.55	281	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	618	6.72	0.75	12	0.03	812.00	7272.00	11240	20240509	-51.42	5140	20241115	6.23	7300	-25.21	20250123	5390	1.30	20250311	11240	-51.42	20240509	5140	6.23	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
95	20250313	111035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-10	5	-0.18	3599800	653	12.31	5470	5560	5470	7180	3880	5530	5512.71	14.55	46	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	625	6.80	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5390	2.41	20250311	11240	-50.89	20240509	5140	7.39	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
96	20250313	101033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	20	2	0.36	2517680	457	8.62	5470	5560	5470	7180	3880	5530	5509.15	14.55	46	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	629	6.83	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.62	5140	20241115	7.98	7300	-23.97	20250123	5390	2.97	20250311	11240	-50.62	20240509	5140	7.98	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
97	20250313	091036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	30	2	0.54	1324640	242	4.56	5470	5560	5470	7180	3880	5530	5473.72	14.55	149	5563	5546	5513	5496	5463	5555	5505	57	1650	500	3760	10	1	11325610	630	6.85	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.53	5140	20241115	8.17	7300	-23.84	20250123	5390	3.15	20250311	11240	-50.53	20240509	5140	8.17	20241115	0.64	N	263690	500	56 억	1647368	N	N	N	N
98	20250312	161027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	50	2	0.91	29223060	5302	61.88	5480	5530	5480	7120	3840	5480	5511.66	14.55	-36	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	626	6.81	0.76	12	0.05	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
99	20250312	151029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	50	2	0.91	28548690	5180	60.46	5480	5530	5480	7120	3840	5480	5511.33	14.55	-33	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	626	6.81	0.76	12	0.05	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
100	20250312	141026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	50	2	0.91	22166730	4016	46.87	5480	5530	5480	7120	3840	5480	5519.60	14.55	-34	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	626	6.81	0.76	12	0.04	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
101	20250312	131028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	50	2	0.91	22116960	4007	46.77	5480	5530	5480	7120	3840	5480	5519.58	14.55	-34	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	626	6.81	0.76	12	0.04	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
102	20250312	121030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	20	2	0.36	9500340	1722	20.10	5480	5530	5480	7120	3840	5480	5517.04	14.55	-34	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	623	6.77	0.76	12	0.02	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5390	2.04	20250311	11240	-51.07	20240509	5140	7.00	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
103	20250312	111022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	40	2	0.73	3321710	602	7.03	5480	5530	5480	7120	3840	5480	5517.79	14.55	-34	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	625	6.80	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5390	2.41	20250311	11240	-50.89	20240509	5140	7.39	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
104	20250312	101025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	50	2	0.91	1599650	290	3.38	5480	5530	5480	7120	3840	5480	5516.03	14.55	-34	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	626	6.81	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.80	5140	20241115	7.59	7300	-24.25	20250123	5390	2.60	20250311	11240	-50.80	20240509	5140	7.59	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
105	20250312	091032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	0	3	0.00	93160	17	0.20	5480	5480	5480	7120	3840	5480	5480.00	14.55	-1	5593	5536	5463	5406	5333	5545	5415	57	1640	500	3720	10	1	11325610	621	6.75	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647404	N	N	N	N
106	20250311	161019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	0	3	0.00	46925300	8538	85.17	5480	5520	5390	7120	3840	5480	5496.05	14.55	-104	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	621	6.75	0.75	12	0.08	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
107	20250311	151022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	0	3	0.00	46240310	8413	83.92	5480	5520	5390	7120	3840	5480	5496.29	14.55	-101	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	621	6.75	0.75	12	0.07	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
108	20250311	141025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	0	3	0.00	44222140	8043	80.23	5480	5520	5390	7120	3840	5480	5498.21	14.55	-89	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	621	6.75	0.75	12	0.07	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5390	1.67	20250311	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
109	20250311	131023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-20	5	-0.36	36654340	6652	66.35	5480	5520	5390	7120	3840	5480	5510.27	14.55	-89	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	618	6.72	0.75	12	0.06	812.00	7272.00	11240	20240509	-51.42	5140	20241115	6.23	7300	-25.21	20250123	5390	1.30	20250311	11240	-51.42	20240509	5140	6.23	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
110	20250311	121020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	-60	5	-1.09	5603560	1025	10.22	5480	5520	5390	7120	3840	5480	5466.89	14.55	-89	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	614	6.67	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.78	5140	20241115	5.45	7300	-25.75	20250123	5390	0.56	20250311	11240	-51.78	20240509	5140	5.45	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
111	20250311	111021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	-60	5	-1.09	5229770	956	9.54	5480	5520	5390	7120	3840	5480	5470.47	14.55	-89	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	614	6.67	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.78	5140	20241115	5.45	7300	-25.75	20250123	5390	0.56	20250311	11240	-51.78	20240509	5140	5.45	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
112	20250311	101022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	-70	5	-1.28	4797680	876	8.74	5480	5520	5390	7120	3840	5480	5476.80	14.55	-95	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	613	6.66	0.74	12	0.01	812.00	7272.00	11240	20240509	-51.87	5140	20241115	5.25	7300	-25.89	20250123	5390	0.37	20250311	11240	-51.87	20240509	5140	5.25	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
113	20250311	091023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	0	3	0.00	2849600	520	5.19	5480	5480	5480	7120	3840	5480	5480.00	14.55	-78	5733	5606	5503	5376	5273	5670	5440	57	1640	500	3720	10	1	11325610	621	6.75	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250227	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647508	N	N	N	N
114	20250310	161013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-20	5	-0.36	54527470	10025	170.81	5460	5630	5400	7150	3850	5500	5439.15	14.55	-167	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	621	6.75	0.75	12	0.09	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250310	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
115	20250310	151020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	54116150	9950	169.53	5460	5630	5400	7150	3850	5500	5438.81	14.55	-159	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	624	6.79	0.76	12	0.09	812.00	7272.00	11240	20240509	-50.98	5140	20241115	7.20	7300	-24.52	20250123	5400	2.04	20250310	11240	-50.98	20240509	5140	7.20	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
116	20250310	141018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	50535180	9300	158.46	5460	5630	5400	7150	3850	5500	5433.89	14.55	-52	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	623	6.77	0.76	12	0.08	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250310	11240	-51.07	20240509	5140	7.00	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
117	20250310	131017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	-70	5	-1.27	39218960	7225	123.10	5460	5630	5400	7150	3850	5500	5428.23	14.55	227	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	615	6.69	0.75	12	0.06	812.00	7272.00	11240	20240509	-51.69	5140	20241115	5.64	7300	-25.62	20250123	5400	0.56	20250310	11240	-51.69	20240509	5140	5.64	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
118	20250310	121014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-100	5	-1.82	35132730	6472	110.27	5460	5630	5400	7150	3850	5500	5428.42	14.55	265	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	612	6.65	0.74	12	0.06	812.00	7272.00	11240	20240509	-51.96	5140	20241115	5.06	7300	-26.03	20250123	5400	0.00	20250310	11240	-51.96	20240509	5140	5.06	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
119	20250310	111014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-60	5	-1.09	8442310	1544	26.31	5460	5630	5400	7150	3850	5500	5467.82	14.55	112	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	616	6.70	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250310	11240	-51.60	20240509	5140	5.84	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
120	20250310	101014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	3254160	591	10.07	5460	5630	5400	7150	3850	5500	5506.19	14.55	37	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	625	6.80	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5400	2.22	20250310	11240	-50.89	20240509	5140	7.39	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
121	20250310	091016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-50	5	-0.91	1793810	324	5.52	5460	5630	5400	7150	3850	5500	5536.45	14.55	31	5600	5550	5490	5440	5380	5520	5410	57	1650	500	3740	10	1	11325610	617	6.71	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5400	0.93	20250310	11240	-51.51	20240509	5140	6.03	20241115	0.63	N	263690	500	56 억	1647675	N	N	N	N
122	20250307	161012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	32215330	5868	354.13	5540	5540	5430	7150	3850	5500	5490.00	14.55	-280	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	623	6.77	0.76	12	0.05	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250227	11240	-51.07	20240509	5140	7.00	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
123	20250307	151016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	31709330	5776	348.58	5540	5540	5430	7150	3850	5500	5489.84	14.55	-203	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	623	6.77	0.76	12	0.05	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250227	11240	-51.07	20240509	5140	7.00	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
124	20250307	141013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-20	5	-0.36	26119460	4756	287.02	5540	5540	5430	7150	3850	5500	5491.90	14.55	-192	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	621	6.75	0.75	12	0.04	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250227	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
125	20250307	131015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-20	5	-0.36	25949200	4725	285.15	5540	5540	5430	7150	3850	5500	5491.89	14.55	-192	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	621	6.75	0.75	12	0.04	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250227	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
126	20250307	121014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	18299830	3335	201.27	5540	5540	5430	7150	3850	5500	5487.21	14.55	-282	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	624	6.79	0.76	12	0.03	812.00	7272.00	11240	20240509	-50.98	5140	20241115	7.20	7300	-24.52	20250123	5400	2.04	20250227	11240	-50.98	20240509	5140	7.20	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
127	20250307	111013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	16103740	2936	177.19	5540	5540	5430	7150	3850	5500	5484.93	14.55	-168	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	624	6.79	0.76	12	0.03	812.00	7272.00	11240	20240509	-50.98	5140	20241115	7.20	7300	-24.52	20250123	5400	2.04	20250227	11240	-50.98	20240509	5140	7.20	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
128	20250307	101010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5470	-30	5	-0.55	3463900	635	38.32	5540	5540	5430	7150	3850	5500	5454.96	14.55	15	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	620	6.74	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.33	5140	20241115	6.42	7300	-25.07	20250123	5400	1.30	20250227	11240	-51.33	20240509	5140	6.42	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
129	20250307	091018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-60	5	-1.09	354150	65	3.92	5540	5540	5430	7150	3850	5500	5448.46	14.55	18	5573	5536	5503	5466	5433	5520	5450	57	1650	500	3740	10	1	11325610	616	6.70	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250227	11240	-51.60	20240509	5140	5.84	20241115	0.63	N	263690	500	56 억	1647955	N	N	N	N
130	20250306	161007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	9119140	1656	17.88	5540	5540	5470	7150	3850	5500	5506.73	14.46	-12	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	623	6.77	0.76	12	0.01	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250227	11240	-51.07	20240509	5140	7.00	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
131	20250306	151007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	7991640	1451	15.66	5540	5540	5470	7150	3850	5500	5507.68	14.46	-7	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	625	6.80	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.89	5140	20241115	7.39	7300	-24.38	20250123	5400	2.22	20250227	11240	-50.89	20240509	5140	7.39	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
132	20250306	141006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5490	-10	5	-0.18	5195290	944	10.19	5540	5540	5470	7150	3850	5500	5503.49	14.46	-5	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	622	6.76	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.16	5140	20241115	6.81	7300	-24.79	20250123	5400	1.67	20250227	11240	-51.16	20240509	5140	6.81	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
133	20250306	131007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-20	5	-0.36	4613380	838	9.05	5540	5540	5470	7150	3850	5500	5505.23	14.46	-5	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	621	6.75	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250227	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
134	20250306	121006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	3899670	708	7.64	5540	5540	5470	7150	3850	5500	5508.01	14.46	-5	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	624	6.79	0.76	12	0.01	812.00	7272.00	11240	20240509	-50.98	5140	20241115	7.20	7300	-24.52	20250123	5400	2.04	20250227	11240	-50.98	20240509	5140	7.20	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
135	20250306	111003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5490	-10	5	-0.18	3607640	655	7.07	5540	5540	5470	7150	3850	5500	5507.85	14.46	-5	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	622	6.76	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.16	5140	20241115	6.81	7300	-24.79	20250123	5400	1.67	20250227	11240	-51.16	20240509	5140	6.81	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
136	20250306	101005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-20	5	-0.36	1059850	193	2.08	5540	5540	5470	7150	3850	5500	5491.45	14.46	-4	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	621	6.75	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250227	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
137	20250306	091009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	40	2	0.73	55400	10	0.11	5540	5540	5540	7150	3850	5500	5540.00	14.46	0	5593	5546	5473	5426	5353	5510	5390	57	1650	500	3740	10	1	11325610	627	6.82	0.76	12	0.00	812.00	7272.00	11240	20240509	-50.71	5140	20241115	7.78	7300	-24.11	20250123	5400	2.59	20250227	11240	-50.71	20240509	5140	7.78	20241115	0.63	N	263690	500	56 억	1637967	N	N	N	N
138	20250305	160956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	10	2	0.18	50395780	9264	167.22	5520	5520	5400	7130	3850	5490	5439.86	14.46	2	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	623	6.77	0.76	12	0.08	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250305	11240	-51.07	20240509	5140	7.00	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
139	20250305	150959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-40	5	-0.73	49299260	9064	163.61	5520	5520	5400	7130	3850	5490	5439.02	14.46	7	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	617	6.71	0.75	12	0.08	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5400	0.93	20250305	11240	-51.51	20240509	5140	6.03	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
140	20250305	140958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-10	5	-0.18	44302730	8151	147.13	5520	5520	5400	7130	3850	5490	5435.25	14.46	6	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	621	6.75	0.75	12	0.07	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250305	11240	-51.25	20240509	5140	6.61	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
141	20250305	130955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-50	5	-0.91	43684620	8038	145.09	5520	5520	5400	7130	3850	5490	5434.76	14.46	11	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	616	6.70	0.75	12	0.07	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250305	11240	-51.60	20240509	5140	5.84	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
142	20250305	120957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-50	5	-0.91	42921700	7898	142.56	5520	5520	5400	7130	3850	5490	5434.50	14.46	11	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	616	6.70	0.75	12	0.07	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250305	11240	-51.60	20240509	5140	5.84	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
143	20250305	110951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	10	2	0.18	12041890	2213	39.95	5520	5520	5400	7130	3850	5490	5441.43	14.46	11	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	623	6.77	0.76	12	0.02	812.00	7272.00	11240	20240509	-51.07	5140	20241115	7.00	7300	-24.66	20250123	5400	1.85	20250305	11240	-51.07	20240509	5140	7.00	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
144	20250305	100956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-40	5	-0.73	8428500	1553	28.03	5520	5520	5400	7130	3850	5490	5427.24	14.46	14	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	617	6.71	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5400	0.93	20250305	11240	-51.51	20240509	5140	6.03	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
145	20250305	090955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5490	0	3	0.00	165030	30	0.54	5520	5520	5490	7130	3850	5490	5501.00	14.46	0	5563	5526	5463	5426	5363	5540	5440	57	1640	500	3730	10	1	11325610	622	6.76	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.16	5140	20241115	6.81	7300	-24.79	20250123	5400	1.67	20250227	11240	-51.16	20240509	5140	6.81	20241115	0.64	N	263690	500	56 억	1637965	N	N	N	N
146	20250304	160946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5490	-50	5	-0.90	30170310	5540	73.56	5490	5500	5400	7200	3880	5540	5445.90	14.46	-109	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	622	6.76	0.75	12	0.05	812.00	7272.00	11240	20240509	-51.16	5140	20241115	6.81	7300	-24.79	20250123	5400	1.67	20250304	11240	-51.16	20240509	5140	6.81	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
147	20250304	150941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-60	5	-1.08	28908110	5310	70.51	5490	5500	5400	7200	3880	5540	5444.09	14.46	12	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	621	6.75	0.75	12	0.05	812.00	7272.00	11240	20240509	-51.25	5140	20241115	6.61	7300	-24.93	20250123	5400	1.48	20250304	11240	-51.25	20240509	5140	6.61	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
148	20250304	140946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-100	5	-1.81	28771520	5285	70.18	5490	5500	5400	7200	3880	5540	5444.00	14.46	12	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	616	6.70	0.75	12	0.05	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250304	11240	-51.60	20240509	5140	5.84	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
149	20250304	130943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-100	5	-1.81	26254930	4823	64.04	5490	5500	5400	7200	3880	5540	5443.69	14.46	12	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	616	6.70	0.75	12	0.04	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250304	11240	-51.60	20240509	5140	5.84	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
150	20250304	120940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-100	5	-1.81	18276750	3353	44.52	5490	5500	5430	7200	3880	5540	5450.86	14.46	-77	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	616	6.70	0.75	12	0.03	812.00	7272.00	11240	20240509	-51.60	5140	20241115	5.84	7300	-25.48	20250123	5400	0.74	20250227	11240	-51.60	20240509	5140	5.84	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
151	20250304	110944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	-90	5	-1.62	14928110	2740	36.38	5490	5490	5430	7200	3880	5540	5448.22	14.46	6	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	617	6.71	0.75	12	0.02	812.00	7272.00	11240	20240509	-51.51	5140	20241115	6.03	7300	-25.34	20250123	5400	0.93	20250227	11240	-51.51	20240509	5140	6.03	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
152	20250304	100939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-80	5	-1.44	7049390	1292	17.16	5490	5490	5430	7200	3880	5540	5456.18	14.46	5	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	618	6.72	0.75	12	0.01	812.00	7272.00	11240	20240509	-51.42	5140	20241115	6.23	7300	-25.21	20250123	5400	1.11	20250227	11240	-51.42	20240509	5140	6.23	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N
153	20250304	090936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	-110	5	-1.99	141600	26	0.35	5490	5490	5430	7200	3880	5540	5446.15	14.46	0	5620	5580	5500	5460	5380	5600	5480	57	1660	500	3760	10	1	11325610	615	6.69	0.75	12	0.00	812.00	7272.00	11240	20240509	-51.69	5140	20241115	5.64	7300	-25.62	20250123	5400	0.56	20250227	11240	-51.69	20240509	5140	5.64	20241115	0.63	N	263690	500	56 억	1638075	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History