KissMeData/419540/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	161321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1620	-24	5	-1.46	201965680	124156	93.42	1644	1654	1616	2135	1151	1644	1626.71	1.21	-8382	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	372	46.29	2.01	12	0.54	35.00	807.00	2595	20240620	-37.57	1419	20241209	14.16	1758	-7.85	20250113	1560	3.85	20250203	2595	-37.57	20240620	1419	14.16	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
3	20250328	151325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	-23	5	-1.40	197039168	121121	91.14	1644	1654	1616	2135	1151	1644	1626.80	1.21	-8521	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	373	46.31	2.01	12	0.53	35.00	807.00	2595	20240620	-37.53	1419	20241209	14.24	1758	-7.79	20250113	1560	3.91	20250203	2595	-37.53	20240620	1419	14.24	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
4	20250328	141328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	-23	5	-1.40	167516873	102987	77.49	1644	1654	1616	2135	1151	1644	1626.58	1.21	-1075	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	373	46.31	2.01	12	0.45	35.00	807.00	2595	20240620	-37.53	1419	20241209	14.24	1758	-7.79	20250113	1560	3.91	20250203	2595	-37.53	20240620	1419	14.24	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
5	20250328	131322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	-14	5	-0.85	160039339	98364	74.01	1644	1654	1619	2135	1151	1644	1627.01	1.21	1424	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	375	46.57	2.02	12	0.43	35.00	807.00	2595	20240620	-37.19	1419	20241209	14.87	1758	-7.28	20250113	1560	4.49	20250203	2595	-37.19	20240620	1419	14.87	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
6	20250328	121320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	-23	5	-1.40	158824150	97614	73.45	1644	1654	1619	2135	1151	1644	1627.06	1.21	1560	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	373	46.31	2.01	12	0.42	35.00	807.00	2595	20240620	-37.53	1419	20241209	14.24	1758	-7.79	20250113	1560	3.91	20250203	2595	-37.53	20240620	1419	14.24	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
7	20250328	111319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1638	-6	5	-0.36	157424996	96753	72.80	1644	1654	1619	2135	1151	1644	1627.08	1.21	2068	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	377	46.80	2.03	12	0.42	35.00	807.00	2595	20240620	-36.88	1419	20241209	15.43	1758	-6.83	20250113	1560	5.00	20250203	2595	-36.88	20240620	1419	15.43	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
8	20250328	101328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1647	3	2	0.18	132795783	81698	61.47	1644	1654	1619	2135	1151	1644	1625.45	1.21	-54	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	379	47.06	2.04	12	0.36	35.00	807.00	2595	20240620	-36.53	1419	20241209	16.07	1758	-6.31	20250113	1560	5.58	20250203	2595	-36.53	20240620	1419	16.07	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
9	20250328	091337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1639	-5	5	-0.30	1727645	1060	0.80	1644	1644	1627	2135	1151	1644	1629.85	1.21	13	1680	1661	1636	1617	1592	1671	1627	23	491	100	1180	1	1	22992511	377	46.83	2.03	12	0.00	35.00	807.00	2595	20240620	-36.84	1419	20241209	15.50	1758	-6.77	20250113	1560	5.06	20250203	2595	-36.84	20240620	1419	15.50	20241209	2.54	N	419540	100	22 억	277814	N	N	N	N
10	20250327	162638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	19	2	1.17	216474626	132902	120.86	1625	1655	1611	2110	1138	1625	1628.83	1.17	9268	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	378	46.97	2.04	12	0.58	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1560	5.38	20250203	2595	-36.65	20240620	1419	15.86	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
11	20250327	151323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	15	2	0.92	208445973	128017	116.42	1625	1655	1611	2110	1138	1625	1628.27	1.17	10698	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	377	46.86	2.03	12	0.56	35.00	807.00	2595	20240620	-36.80	1419	20241209	15.57	1758	-6.71	20250113	1560	5.13	20250203	2595	-36.80	20240620	1419	15.57	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
12	20250327	141326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1632	7	2	0.43	200727934	123283	112.11	1625	1655	1611	2110	1138	1625	1628.19	1.17	10867	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	375	46.63	2.02	12	0.54	35.00	807.00	2595	20240620	-37.11	1419	20241209	15.01	1758	-7.17	20250113	1560	4.62	20250203	2595	-37.11	20240620	1419	15.01	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
13	20250327	131318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1625	0	3	0.00	123336989	75426	68.59	1625	1655	1611	2110	1138	1625	1635.21	1.17	5865	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	374	46.43	2.01	12	0.33	35.00	807.00	2595	20240620	-37.38	1419	20241209	14.52	1758	-7.57	20250113	1560	4.17	20250203	2595	-37.38	20240620	1419	14.52	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
14	20250327	121331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1643	18	2	1.11	114479863	69980	63.64	1625	1655	1611	2110	1138	1625	1635.89	1.17	5796	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	378	46.94	2.04	12	0.30	35.00	807.00	2595	20240620	-36.69	1419	20241209	15.79	1758	-6.54	20250113	1560	5.32	20250203	2595	-36.69	20240620	1419	15.79	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
15	20250327	111323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1623	-2	5	-0.12	88806120	54215	49.30	1625	1655	1611	2110	1138	1625	1638.04	1.17	3456	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	373	46.37	2.01	12	0.24	35.00	807.00	2595	20240620	-37.46	1419	20241209	14.38	1758	-7.68	20250113	1560	4.04	20250203	2595	-37.46	20240620	1419	14.38	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
16	20250327	101318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	26	2	1.60	45010601	27564	25.07	1625	1655	1611	2110	1138	1625	1632.95	1.17	3494	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	380	47.17	2.05	12	0.12	35.00	807.00	2595	20240620	-36.38	1419	20241209	16.35	1758	-6.09	20250113	1560	5.83	20250203	2595	-36.38	20240620	1419	16.35	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
17	20250327	091322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1612	-13	5	-0.80	2714539	1680	1.53	1625	1628	1611	2110	1138	1625	1615.80	1.17	-660	1694	1659	1639	1604	1584	1649	1594	23	485	100	1170	1	1	22992511	371	46.06	2.00	12	0.01	35.00	807.00	2595	20240620	-37.88	1419	20241209	13.60	1758	-8.30	20250113	1560	3.33	20250203	2595	-37.88	20240620	1419	13.60	20241209	2.46	N	419540	100	22 억	268213	N	N	N	N
18	20250326	161309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1625	-49	5	-2.93	179379316	109962	215.19	1674	1674	1619	2175	1172	1674	1631.30	1.24	-15307	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	374	46.43	2.01	12	0.48	35.00	807.00	2595	20240620	-37.38	1419	20241209	14.52	1758	-7.57	20250113	1560	4.17	20250203	2595	-37.38	20240620	1419	14.52	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
19	20250326	151309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1628	-46	5	-2.75	148804309	91127	178.33	1674	1674	1620	2175	1172	1674	1632.93	1.24	-10916	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	374	46.51	2.02	12	0.40	35.00	807.00	2595	20240620	-37.26	1419	20241209	14.73	1758	-7.39	20250113	1560	4.36	20250203	2595	-37.26	20240620	1419	14.73	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
20	20250326	141307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	-30	5	-1.79	64687777	39390	77.09	1674	1674	1631	2175	1172	1674	1642.24	1.24	-5454	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	378	46.97	2.04	12	0.17	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1560	5.38	20250203	2595	-36.65	20240620	1419	15.86	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
21	20250326	131312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	-22	5	-1.31	9974932	6030	11.80	1674	1674	1651	2175	1172	1674	1654.22	1.24	-2617	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	380	47.20	2.05	12	0.03	35.00	807.00	2595	20240620	-36.34	1419	20241209	16.42	1758	-6.03	20250113	1560	5.90	20250203	2595	-36.34	20240620	1419	16.42	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
22	20250326	121316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1662	-12	5	-0.72	7952803	4808	9.41	1674	1674	1651	2175	1172	1674	1654.08	1.24	-1398	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	382	47.49	2.06	12	0.02	35.00	807.00	2595	20240620	-35.95	1419	20241209	17.12	1758	-5.46	20250113	1560	6.54	20250203	2595	-35.95	20240620	1419	17.12	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
23	20250326	111312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	-22	5	-1.31	7000060	4232	8.28	1674	1674	1652	2175	1172	1674	1654.08	1.24	-925	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	380	47.20	2.05	12	0.02	35.00	807.00	2595	20240620	-36.34	1419	20241209	16.42	1758	-6.03	20250113	1560	5.90	20250203	2595	-36.34	20240620	1419	16.42	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
24	20250326	101312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1658	-16	5	-0.96	86667	52	0.10	1674	1674	1657	2175	1172	1674	1666.67	1.24	-34	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	381	47.37	2.05	12	0.00	35.00	807.00	2595	20240620	-36.11	1419	20241209	16.84	1758	-5.69	20250113	1560	6.28	20250203	2595	-36.11	20240620	1419	16.84	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
25	20250326	091314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1671	-3	5	-0.18	18399	11	0.02	1674	1674	1671	2175	1172	1674	1672.64	1.24	-5	1716	1695	1674	1653	1632	1684	1642	23	501	100	1200	1	1	22992511	384	47.74	2.07	12	0.00	35.00	807.00	2595	20240620	-35.61	1419	20241209	17.76	1758	-4.95	20250113	1560	7.12	20250203	2595	-35.61	20240620	1419	17.76	20241209	2.41	N	419540	100	22 억	284431	N	N	N	N
26	20250325	161302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1674	-11	5	-0.65	84923422	51098	67.02	1685	1695	1653	2190	1180	1685	1661.97	1.18	-7097	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	385	47.83	2.07	12	0.22	35.00	807.00	2595	20240620	-35.49	1419	20241209	17.97	1758	-4.78	20250113	1560	7.31	20250203	2595	-35.49	20240620	1419	17.97	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
27	20250325	151306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-30	5	-1.78	76244519	45907	60.21	1685	1695	1653	2190	1180	1685	1660.85	1.18	-5624	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	381	47.29	2.05	12	0.20	35.00	807.00	2595	20240620	-36.22	1419	20241209	16.63	1758	-5.86	20250113	1560	6.09	20250203	2595	-36.22	20240620	1419	16.63	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
28	20250325	141302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1656	-29	5	-1.72	32196916	19326	25.35	1685	1695	1653	2190	1180	1685	1665.99	1.18	-4415	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	381	47.31	2.05	12	0.08	35.00	807.00	2595	20240620	-36.18	1419	20241209	16.70	1758	-5.80	20250113	1560	6.15	20250203	2595	-36.18	20240620	1419	16.70	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
29	20250325	131354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-32	5	-1.90	30187328	18114	23.76	1685	1695	1653	2190	1180	1685	1666.52	1.18	-3657	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	380	47.23	2.05	12	0.08	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
30	20250325	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1656	-29	5	-1.72	27320364	16381	21.48	1685	1695	1655	2190	1180	1685	1667.81	1.18	-3609	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	381	47.31	2.05	12	0.07	35.00	807.00	2595	20240620	-36.18	1419	20241209	16.70	1758	-5.80	20250113	1560	6.15	20250203	2595	-36.18	20240620	1419	16.70	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
31	20250325	111302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1676	-9	5	-0.53	19309134	11558	15.16	1685	1695	1662	2190	1180	1685	1670.63	1.18	-709	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	385	47.89	2.08	12	0.05	35.00	807.00	2595	20240620	-35.41	1419	20241209	18.11	1758	-4.66	20250113	1560	7.44	20250203	2595	-35.41	20240620	1419	18.11	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
32	20250325	101314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1682	-3	5	-0.18	5929578	3536	4.64	1685	1695	1670	2190	1180	1685	1676.92	1.18	143	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	387	48.06	2.08	12	0.02	35.00	807.00	2595	20240620	-35.18	1419	20241209	18.53	1758	-4.32	20250113	1560	7.82	20250203	2595	-35.18	20240620	1419	18.53	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
33	20250325	091314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1675	-10	5	-0.59	2481361	1474	1.93	1685	1695	1675	2190	1180	1685	1683.42	1.18	-46	1702	1693	1676	1667	1650	1698	1672	23	505	100	1210	1	1	22992511	385	47.86	2.08	12	0.01	35.00	807.00	2595	20240620	-35.45	1419	20241209	18.04	1758	-4.72	20250113	1560	7.37	20250203	2595	-35.45	20240620	1419	18.04	20241209	2.55	N	419540	100	22 억	271528	N	N	N	N
34	20250324	161259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1685	7	2	0.42	123154589	73591	98.14	1678	1685	1659	2180	1175	1678	1673.50	1.17	3057	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	387	48.14	2.09	12	0.32	35.00	807.00	2595	20240620	-35.07	1419	20241209	18.75	1758	-4.15	20250113	1560	8.01	20250203	2595	-35.07	20240620	1419	18.75	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
35	20250324	151308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1680	2	2	0.12	98425506	58823	78.45	1678	1685	1659	2180	1175	1678	1673.25	1.17	4241	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	386	48.00	2.08	12	0.26	35.00	807.00	2595	20240620	-35.26	1419	20241209	18.39	1758	-4.44	20250113	1560	7.69	20250203	2595	-35.26	20240620	1419	18.39	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
36	20250324	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1678	0	3	0.00	51266932	30659	40.89	1678	1685	1659	2180	1175	1678	1672.17	1.17	3608	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	386	47.94	2.08	12	0.13	35.00	807.00	2595	20240620	-35.34	1419	20241209	18.25	1758	-4.55	20250113	1560	7.56	20250203	2595	-35.34	20240620	1419	18.25	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
37	20250324	131310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1680	2	2	0.12	22488876	13382	17.85	1678	1685	1659	2180	1175	1678	1680.53	1.17	1239	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	386	48.00	2.08	12	0.06	35.00	807.00	2595	20240620	-35.26	1419	20241209	18.39	1758	-4.44	20250113	1560	7.69	20250203	2595	-35.26	20240620	1419	18.39	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
38	20250324	121307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1681	3	2	0.18	20284626	12071	16.10	1678	1685	1659	2180	1175	1678	1680.44	1.17	1234	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	387	48.03	2.08	12	0.05	35.00	807.00	2595	20240620	-35.22	1419	20241209	18.46	1758	-4.38	20250113	1560	7.76	20250203	2595	-35.22	20240620	1419	18.46	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
39	20250324	111306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1678	0	3	0.00	15505815	9232	12.31	1678	1685	1659	2180	1175	1678	1679.57	1.17	1075	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	386	47.94	2.08	12	0.04	35.00	807.00	2595	20240620	-35.34	1419	20241209	18.25	1758	-4.55	20250113	1560	7.56	20250203	2595	-35.34	20240620	1419	18.25	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
40	20250324	101303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1685	7	2	0.42	11925820	7106	9.48	1678	1685	1659	2180	1175	1678	1678.27	1.17	1238	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	387	48.14	2.09	12	0.03	35.00	807.00	2595	20240620	-35.07	1419	20241209	18.75	1758	-4.15	20250113	1560	8.01	20250203	2595	-35.07	20240620	1419	18.75	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
41	20250324	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1670	-8	5	-0.48	83740	50	0.07	1678	1678	1670	2180	1175	1678	1674.80	1.17	-31	1712	1694	1667	1649	1622	1704	1659	23	502	100	1200	1	1	22992511	384	47.71	2.07	12	0.00	35.00	807.00	2595	20240620	-35.65	1419	20241209	17.69	1758	-5.01	20250113	1560	7.05	20250203	2595	-35.65	20240620	1419	17.69	20241209	2.77	N	419540	100	22 억	268651	N	N	N	N
42	20250321	161320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1678	-1	5	-0.06	124425485	74890	46.67	1670	1685	1640	2180	1176	1679	1661.27	1.17	-10671	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	386	47.94	2.08	12	0.33	35.00	807.00	2595	20240620	-35.34	1419	20241209	18.25	1758	-4.55	20250113	1560	7.56	20250203	2595	-35.34	20240620	1419	18.25	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
43	20250321	151307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1665	-14	5	-0.83	110970432	66859	41.66	1670	1685	1640	2180	1176	1679	1659.77	1.17	-9793	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	383	47.57	2.06	12	0.29	35.00	807.00	2595	20240620	-35.84	1419	20241209	17.34	1758	-5.29	20250113	1560	6.73	20250203	2595	-35.84	20240620	1419	17.34	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
44	20250321	141307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	-20	5	-1.19	89325110	53889	33.58	1670	1685	1640	2180	1176	1679	1657.58	1.17	-9555	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	381	47.40	2.06	12	0.23	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
45	20250321	131308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-24	5	-1.43	56934431	34532	21.52	1670	1685	1640	2180	1176	1679	1648.74	1.17	-5938	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	381	47.29	2.05	12	0.15	35.00	807.00	2595	20240620	-36.22	1419	20241209	16.63	1758	-5.86	20250113	1560	6.09	20250203	2595	-36.22	20240620	1419	16.63	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
46	20250321	121308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1667	-12	5	-0.71	51073546	30999	19.32	1670	1685	1640	2180	1176	1679	1647.59	1.17	-5903	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	383	47.63	2.07	12	0.13	35.00	807.00	2595	20240620	-35.76	1419	20241209	17.48	1758	-5.18	20250113	1560	6.86	20250203	2595	-35.76	20240620	1419	17.48	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
47	20250321	111309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	-27	5	-1.61	49391363	29985	18.69	1670	1685	1640	2180	1176	1679	1647.20	1.17	-5236	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	380	47.20	2.05	12	0.13	35.00	807.00	2595	20240620	-36.34	1419	20241209	16.42	1758	-6.03	20250113	1560	5.90	20250203	2595	-36.34	20240620	1419	16.42	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
48	20250321	101309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-24	5	-1.43	21973108	13282	8.28	1670	1685	1642	2180	1176	1679	1654.35	1.17	-4942	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	381	47.29	2.05	12	0.06	35.00	807.00	2595	20240620	-36.22	1419	20241209	16.63	1758	-5.86	20250113	1560	6.09	20250203	2595	-36.22	20240620	1419	16.63	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
49	20250321	091317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1669	-10	5	-0.60	1125958	671	0.42	1670	1685	1669	2180	1176	1679	1678.03	1.17	-34	1710	1694	1668	1652	1626	1702	1660	23	501	100	1200	1	1	22992511	384	47.69	2.07	12	0.00	35.00	807.00	2595	20240620	-35.68	1419	20241209	17.62	1758	-5.06	20250113	1560	6.99	20250203	2595	-35.68	20240620	1419	17.62	20241209	2.89	N	419540	100	22 억	268404	N	N	N	N
50	20250320	161932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1679	35	2	2.13	266807609	159758	188.16	1644	1684	1642	2135	1151	1644	1670.07	1.24	-14265	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	386	47.97	2.08	12	0.69	35.00	807.00	2595	20240620	-35.30	1419	20241209	18.32	1758	-4.49	20250113	1560	7.63	20250203	2595	-35.30	20240620	1419	18.32	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
51	20250320	151303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1670	26	2	1.58	261411327	156537	184.36	1644	1684	1642	2135	1151	1644	1669.97	1.24	-13063	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	384	47.71	2.07	12	0.68	35.00	807.00	2595	20240620	-35.65	1419	20241209	17.69	1758	-5.01	20250113	1560	7.05	20250203	2595	-35.65	20240620	1419	17.69	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
52	20250320	141308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1664	20	2	1.22	220651866	132200	155.70	1644	1684	1642	2135	1151	1644	1669.08	1.24	-8818	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	383	47.54	2.06	12	0.57	35.00	807.00	2595	20240620	-35.88	1419	20241209	17.27	1758	-5.35	20250113	1560	6.67	20250203	2595	-35.88	20240620	1419	17.27	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
53	20250320	131307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1668	24	2	1.46	206200547	123525	145.48	1644	1684	1642	2135	1151	1644	1669.30	1.24	-6738	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	384	47.66	2.07	12	0.54	35.00	807.00	2595	20240620	-35.72	1419	20241209	17.55	1758	-5.12	20250113	1560	6.92	20250203	2595	-35.72	20240620	1419	17.55	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
54	20250320	121304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1674	30	2	1.82	200019775	119828	141.13	1644	1684	1642	2135	1151	1644	1669.22	1.24	-7235	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	385	47.83	2.07	12	0.52	35.00	807.00	2595	20240620	-35.49	1419	20241209	17.97	1758	-4.78	20250113	1560	7.31	20250203	2595	-35.49	20240620	1419	17.97	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
55	20250320	111304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1669	25	2	1.52	176542888	105848	124.66	1644	1680	1642	2135	1151	1644	1667.89	1.24	-5755	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	384	47.69	2.07	12	0.46	35.00	807.00	2595	20240620	-35.68	1419	20241209	17.62	1758	-5.06	20250113	1560	6.99	20250203	2595	-35.68	20240620	1419	17.62	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
56	20250320	101304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1674	30	2	1.82	76232295	45905	54.07	1644	1674	1642	2135	1151	1644	1660.65	1.24	5852	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	385	47.83	2.07	12	0.20	35.00	807.00	2595	20240620	-35.49	1419	20241209	17.97	1758	-4.78	20250113	1560	7.31	20250203	2595	-35.49	20240620	1419	17.97	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
57	20250320	091308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1654	10	2	0.61	467239	284	0.33	1644	1655	1642	2135	1151	1644	1645.21	1.24	26	1689	1666	1624	1601	1559	1678	1613	23	491	100	1180	1	1	22992511	380	47.26	2.05	12	0.00	35.00	807.00	2595	20240620	-36.26	1419	20241209	16.56	1758	-5.92	20250113	1560	6.03	20250203	2595	-36.26	20240620	1419	16.56	20241209	2.93	N	419540	100	22 억	284366	N	N	N	N
58	20250319	161257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	44	2	2.75	137324414	84846	230.89	1600	1647	1582	2080	1120	1600	1618.51	1.15	19577	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	378	46.97	2.04	12	0.37	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1560	5.38	20250203	2595	-36.65	20240620	1419	15.86	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
59	20250319	151301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	44	2	2.75	124572196	77087	209.77	1600	1645	1582	2080	1120	1600	1615.99	1.15	19647	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	378	46.97	2.04	12	0.34	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1560	5.38	20250203	2595	-36.65	20240620	1419	15.86	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
60	20250319	141304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1643	43	2	2.69	117337306	72683	197.79	1600	1644	1582	2080	1120	1600	1614.37	1.15	18532	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	378	46.94	2.04	12	0.32	35.00	807.00	2595	20240620	-36.69	1419	20241209	15.79	1758	-6.54	20250113	1560	5.32	20250203	2595	-36.69	20240620	1419	15.79	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
61	20250319	131303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1635	35	2	2.19	93830712	58334	158.74	1600	1635	1582	2080	1120	1600	1608.51	1.15	12270	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	376	46.71	2.03	12	0.25	35.00	807.00	2595	20240620	-36.99	1419	20241209	15.22	1758	-7.00	20250113	1560	4.81	20250203	2595	-36.99	20240620	1419	15.22	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
62	20250319	121300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1624	24	2	1.50	62087377	38840	105.69	1600	1624	1582	2080	1120	1600	1598.54	1.15	4308	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	373	46.40	2.01	12	0.17	35.00	807.00	2595	20240620	-37.42	1419	20241209	14.45	1758	-7.62	20250113	1560	4.10	20250203	2595	-37.42	20240620	1419	14.45	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
63	20250319	111301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1616	16	2	1.00	52441322	32882	89.48	1600	1617	1582	2080	1120	1600	1594.83	1.15	1734	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	372	46.17	2.00	12	0.14	35.00	807.00	2595	20240620	-37.73	1419	20241209	13.88	1758	-8.08	20250113	1560	3.59	20250203	2595	-37.73	20240620	1419	13.88	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
64	20250319	101301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-11	5	-0.69	21585053	13598	37.00	1600	1610	1582	2080	1120	1600	1587.37	1.15	390	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	365	45.40	1.97	12	0.06	35.00	807.00	2595	20240620	-38.77	1419	20241209	11.98	1758	-9.61	20250113	1560	1.86	20250203	2595	-38.77	20240620	1419	11.98	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
65	20250319	091307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1590	-10	5	-0.62	12405743	7807	21.24	1600	1610	1582	2080	1120	1600	1589.05	1.15	298	1617	1608	1601	1592	1585	1605	1589	23	480	100	1150	1	1	22992511	366	45.43	1.97	12	0.03	35.00	807.00	2595	20240620	-38.73	1419	20241209	12.05	1758	-9.56	20250113	1560	1.92	20250203	2595	-38.73	20240620	1419	12.05	20241209	2.91	N	419540	100	22 억	264789	N	N	N	N
66	20250318	161254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	-18	5	-1.11	58845902	36748	36.48	1610	1610	1594	2100	1133	1618	1601.34	1.14	-3172	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	368	45.71	1.98	12	0.16	35.00	807.00	2595	20240620	-38.34	1419	20241209	12.76	1758	-8.99	20250113	1560	2.56	20250203	2595	-38.34	20240620	1419	12.76	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
67	20250318	151300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1608	-10	5	-0.62	48148967	30064	29.84	1610	1610	1594	2100	1133	1618	1601.55	1.14	-2589	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	370	45.94	1.99	12	0.13	35.00	807.00	2595	20240620	-38.03	1419	20241209	13.32	1758	-8.53	20250113	1560	3.08	20250203	2595	-38.03	20240620	1419	13.32	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
68	20250318	141257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1607	-11	5	-0.68	31587701	19744	19.60	1610	1610	1594	2100	1133	1618	1599.86	1.14	-1721	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	369	45.91	1.99	12	0.09	35.00	807.00	2595	20240620	-38.07	1419	20241209	13.25	1758	-8.59	20250113	1560	3.01	20250203	2595	-38.07	20240620	1419	13.25	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
69	20250318	131256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1599	-19	5	-1.17	31555561	19724	19.58	1610	1610	1594	2100	1133	1618	1599.86	1.14	-1701	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	368	45.69	1.98	12	0.09	35.00	807.00	2595	20240620	-38.38	1419	20241209	12.68	1758	-9.04	20250113	1560	2.50	20250203	2595	-38.38	20240620	1419	12.68	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
70	20250318	121258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1599	-19	5	-1.17	31368351	19607	19.46	1610	1610	1594	2100	1133	1618	1599.85	1.14	-1697	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	368	45.69	1.98	12	0.09	35.00	807.00	2595	20240620	-38.38	1419	20241209	12.68	1758	-9.04	20250113	1560	2.50	20250203	2595	-38.38	20240620	1419	12.68	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
71	20250318	111257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1604	-14	5	-0.87	22259521	13922	13.82	1610	1610	1594	2100	1133	1618	1598.87	1.14	-1449	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	369	45.83	1.99	12	0.06	35.00	807.00	2595	20240620	-38.19	1419	20241209	13.04	1758	-8.76	20250113	1560	2.82	20250203	2595	-38.19	20240620	1419	13.04	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
72	20250318	101300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	-18	5	-1.11	14647714	9164	9.10	1610	1610	1594	2100	1133	1618	1598.40	1.14	-1059	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	368	45.71	1.98	12	0.04	35.00	807.00	2595	20240620	-38.34	1419	20241209	12.76	1758	-8.99	20250113	1560	2.56	20250203	2595	-38.34	20240620	1419	12.76	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
73	20250318	091302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1601	-17	5	-1.05	7987787	4999	4.96	1610	1610	1594	2100	1133	1618	1597.88	1.14	-2	1677	1647	1627	1597	1577	1637	1587	23	482	100	1160	1	1	22992511	368	45.74	1.98	12	0.02	35.00	807.00	2595	20240620	-38.30	1419	20241209	12.83	1758	-8.93	20250113	1560	2.63	20250203	2595	-38.30	20240620	1419	12.83	20241209	2.82	N	419540	100	22 억	262111	N	N	N	N
74	20250317	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1618	-31	5	-1.88	163172348	100615	90.49	1657	1657	1607	2140	1155	1649	1621.75	1.24	-9910	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	372	46.23	2.00	12	0.44	35.00	807.00	2595	20240620	-37.65	1419	20241209	14.02	1758	-7.96	20250113	1560	3.72	20250203	2595	-37.65	20240620	1419	14.02	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
75	20250317	151253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1610	-39	5	-2.37	144862821	89259	80.28	1657	1657	1608	2140	1155	1649	1622.95	1.24	-9651	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	370	46.00	2.00	12	0.39	35.00	807.00	2595	20240620	-37.96	1419	20241209	13.46	1758	-8.42	20250113	1560	3.21	20250203	2595	-37.96	20240620	1419	13.46	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
76	20250317	141255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1621	-28	5	-1.70	56333335	34566	31.09	1657	1657	1620	2140	1155	1649	1629.73	1.24	-4641	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	373	46.31	2.01	12	0.15	35.00	807.00	2595	20240620	-37.53	1419	20241209	14.24	1758	-7.79	20250113	1560	3.91	20250203	2595	-37.53	20240620	1419	14.24	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
77	20250317	131254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1620	-29	5	-1.76	53406759	32762	29.47	1657	1657	1620	2140	1155	1649	1630.14	1.24	-4474	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	372	46.29	2.01	12	0.14	35.00	807.00	2595	20240620	-37.57	1419	20241209	14.16	1758	-7.85	20250113	1560	3.85	20250203	2595	-37.57	20240620	1419	14.16	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
78	20250317	121253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	-19	5	-1.15	24964816	15260	13.72	1657	1657	1626	2140	1155	1649	1635.96	1.24	-3164	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	375	46.57	2.02	12	0.07	35.00	807.00	2595	20240620	-37.19	1419	20241209	14.87	1758	-7.28	20250113	1560	4.49	20250203	2595	-37.19	20240620	1419	14.87	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
79	20250317	111252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1633	-16	5	-0.97	24438200	14938	13.44	1657	1657	1626	2140	1155	1649	1635.98	1.24	-2995	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	375	46.66	2.02	12	0.06	35.00	807.00	2595	20240620	-37.07	1419	20241209	15.08	1758	-7.11	20250113	1560	4.68	20250203	2595	-37.07	20240620	1419	15.08	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
80	20250317	101251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1642	-7	5	-0.42	18174382	11106	9.99	1657	1657	1626	2140	1155	1649	1636.45	1.24	-2386	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	378	46.91	2.03	12	0.05	35.00	807.00	2595	20240620	-36.72	1419	20241209	15.72	1758	-6.60	20250113	1560	5.26	20250203	2595	-36.72	20240620	1419	15.72	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
81	20250317	091255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1629	-20	5	-1.21	6725958	4107	3.69	1657	1657	1626	2140	1155	1649	1637.68	1.24	-1039	1675	1661	1645	1631	1615	1654	1624	23	491	100	1180	1	1	22992511	375	46.54	2.02	12	0.02	35.00	807.00	2595	20240620	-37.23	1419	20241209	14.80	1758	-7.34	20250113	1560	4.42	20250203	2595	-37.23	20240620	1419	14.80	20241209	2.75	N	419540	100	22 억	283984	N	N	N	N
82	20250314	161247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1649	-1	5	-0.06	182140876	111183	165.21	1659	1659	1629	2145	1155	1650	1638.21	1.21	5621	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	379	47.11	2.04	12	0.48	35.00	807.00	2595	20240620	-36.45	1419	20241209	16.21	1758	-6.20	20250113	1560	5.71	20250203	2595	-36.45	20240620	1419	16.21	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
83	20250314	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1639	-11	5	-0.67	170724293	104258	154.92	1659	1659	1629	2145	1155	1650	1637.52	1.21	8028	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	377	46.83	2.03	12	0.45	35.00	807.00	2595	20240620	-36.84	1419	20241209	15.50	1758	-6.77	20250113	1560	5.06	20250203	2595	-36.84	20240620	1419	15.50	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
84	20250314	141250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	-20	5	-1.21	159434117	97335	144.63	1659	1659	1629	2145	1155	1650	1637.99	1.21	8974	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	375	46.57	2.02	12	0.42	35.00	807.00	2595	20240620	-37.19	1419	20241209	14.87	1758	-7.28	20250113	1560	4.49	20250203	2595	-37.19	20240620	1419	14.87	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
85	20250314	131248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	2	2	0.12	83300257	50769	75.44	1659	1659	1634	2145	1155	1650	1640.77	1.21	3119	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	380	47.20	2.05	12	0.22	35.00	807.00	2595	20240620	-36.34	1419	20241209	16.42	1758	-6.03	20250113	1560	5.90	20250203	2595	-36.34	20240620	1419	16.42	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
86	20250314	121249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1635	-15	5	-0.91	70828512	43221	64.22	1659	1659	1634	2145	1155	1650	1638.75	1.21	4361	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	376	46.71	2.03	12	0.19	35.00	807.00	2595	20240620	-36.99	1419	20241209	15.22	1758	-7.00	20250113	1560	4.81	20250203	2595	-36.99	20240620	1419	15.22	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
87	20250314	111250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	1	2	0.06	3234916	1964	2.92	1659	1659	1641	2145	1155	1650	1647.11	1.21	64	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	380	47.17	2.05	12	0.01	35.00	807.00	2595	20240620	-36.38	1419	20241209	16.35	1758	-6.09	20250113	1560	5.83	20250203	2595	-36.38	20240620	1419	16.35	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
88	20250314	101248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	0	3	0.00	2334297	1418	2.11	1659	1659	1641	2145	1155	1650	1646.19	1.21	199	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	379	47.14	2.04	12	0.01	35.00	807.00	2595	20240620	-36.42	1419	20241209	16.28	1758	-6.14	20250113	1560	5.77	20250203	2595	-36.42	20240620	1419	16.28	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
89	20250314	091254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	9	2	0.55	1659	1	0.00	1659	1659	1659	2145	1155	1650	1659.00	1.21	0	1688	1669	1659	1640	1630	1664	1635	23	495	100	1180	1	1	22992511	381	47.40	2.06	12	0.00	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	2.71	N	419540	100	22 억	278363	N	N	N	N
90	20250313	161240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	-19	5	-1.14	111033678	67199	69.37	1669	1678	1649	2165	1169	1669	1652.31	1.21	-4377	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	379	47.14	2.04	12	0.29	35.00	807.00	2595	20240620	-36.42	1419	20241209	16.28	1758	-6.14	20250113	1560	5.77	20250203	2595	-36.42	20240620	1419	16.28	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
91	20250313	151241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	-19	5	-1.14	101542662	61446	63.43	1669	1678	1649	2165	1169	1669	1652.55	1.21	-3263	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	379	47.14	2.04	12	0.27	35.00	807.00	2595	20240620	-36.42	1419	20241209	16.28	1758	-6.14	20250113	1560	5.77	20250203	2595	-36.42	20240620	1419	16.28	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
92	20250313	141242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1657	-12	5	-0.72	55127921	33331	34.41	1669	1678	1649	2165	1169	1669	1653.95	1.21	1480	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	381	47.34	2.05	12	0.14	35.00	807.00	2595	20240620	-36.15	1419	20241209	16.77	1758	-5.75	20250113	1560	6.22	20250203	2595	-36.15	20240620	1419	16.77	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
93	20250313	131241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1657	-12	5	-0.72	44855649	27108	27.98	1669	1678	1651	2165	1169	1669	1654.70	1.21	1487	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	381	47.34	2.05	12	0.12	35.00	807.00	2595	20240620	-36.15	1419	20241209	16.77	1758	-5.75	20250113	1560	6.22	20250203	2595	-36.15	20240620	1419	16.77	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
94	20250313	121241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-16	5	-0.96	33934895	20498	21.16	1669	1678	1651	2165	1169	1669	1655.52	1.21	1172	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	380	47.23	2.05	12	0.09	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
95	20250313	111243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-16	5	-0.96	33919999	20489	21.15	1669	1678	1651	2165	1169	1669	1655.52	1.21	1172	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	380	47.23	2.05	12	0.09	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
96	20250313	101240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-16	5	-0.96	27367537	16525	17.06	1669	1678	1651	2165	1169	1669	1656.13	1.21	1465	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	380	47.23	2.05	12	0.07	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
97	20250313	091244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-16	5	-0.96	8420206	5085	5.25	1669	1678	1651	2165	1169	1669	1655.89	1.21	-170	1683	1676	1662	1655	1641	1679	1658	23	496	100	1200	1	1	22992511	380	47.23	2.05	12	0.02	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.83	N	419540	100	22 억	277140	N	N	N	N
98	20250312	161234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1669	1	2	0.06	156827830	94708	260.43	1668	1669	1648	2165	1168	1668	1655.91	1.10	24907	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	384	47.69	2.07	12	0.41	35.00	807.00	2595	20240620	-35.68	1419	20241209	17.62	1758	-5.06	20250113	1560	6.99	20250203	2595	-35.68	20240620	1419	17.62	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
99	20250312	151238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-13	5	-0.78	147262405	88973	244.66	1668	1669	1648	2165	1168	1668	1655.14	1.10	26295	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	381	47.29	2.05	12	0.39	35.00	807.00	2595	20240620	-36.22	1419	20241209	16.63	1758	-5.86	20250113	1560	6.09	20250203	2595	-36.22	20240620	1419	16.63	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
100	20250312	141232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-13	5	-0.78	139048382	84014	231.02	1668	1669	1648	2165	1168	1668	1655.06	1.10	27493	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	381	47.29	2.05	12	0.37	35.00	807.00	2595	20240620	-36.22	1419	20241209	16.63	1758	-5.86	20250113	1560	6.09	20250203	2595	-36.22	20240620	1419	16.63	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
101	20250312	131234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1653	-15	5	-0.90	102072307	61730	169.75	1668	1669	1648	2165	1168	1668	1653.53	1.10	24296	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	380	47.23	2.05	12	0.27	35.00	807.00	2595	20240620	-36.30	1419	20241209	16.49	1758	-5.97	20250113	1560	5.96	20250203	2595	-36.30	20240620	1419	16.49	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
102	20250312	121238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1648	-20	5	-1.20	99915619	60430	166.17	1668	1669	1648	2165	1168	1668	1653.41	1.10	25331	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	379	47.09	2.04	12	0.26	35.00	807.00	2595	20240620	-36.49	1419	20241209	16.14	1758	-6.26	20250113	1560	5.64	20250203	2595	-36.49	20240620	1419	16.14	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
103	20250312	111228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	-9	5	-0.54	47331581	28567	78.55	1668	1669	1653	2165	1168	1668	1656.86	1.10	2681	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	381	47.40	2.06	12	0.12	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
104	20250312	101231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1663	-5	5	-0.30	45066670	27206	74.81	1668	1669	1653	2165	1168	1668	1656.50	1.10	2522	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	382	47.51	2.06	12	0.12	35.00	807.00	2595	20240620	-35.92	1419	20241209	17.20	1758	-5.40	20250113	1560	6.60	20250203	2595	-35.92	20240620	1419	17.20	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
105	20250312	091239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1669	1	2	0.06	855448	517	1.42	1668	1669	1653	2165	1168	1668	1654.64	1.10	139	1694	1681	1661	1648	1628	1671	1638	23	497	100	1200	1	1	22992511	384	47.69	2.07	12	0.00	35.00	807.00	2595	20240620	-35.68	1419	20241209	17.62	1758	-5.06	20250113	1560	6.99	20250203	2595	-35.68	20240620	1419	17.62	20241209	2.84	N	419540	100	22 억	252233	N	N	N	N
106	20250311	161224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1668	-7	5	-0.42	59832803	36206	33.85	1674	1674	1641	2175	1173	1675	1652.57	1.10	-252	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	384	47.66	2.07	12	0.16	35.00	807.00	2595	20240620	-35.72	1419	20241209	17.55	1758	-5.12	20250113	1560	6.92	20250203	2595	-35.72	20240620	1419	17.55	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
107	20250311	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1660	-15	5	-0.90	55066928	33348	31.18	1674	1674	1641	2175	1173	1675	1651.28	1.10	-805	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	382	47.43	2.06	12	0.15	35.00	807.00	2595	20240620	-36.03	1419	20241209	16.98	1758	-5.57	20250113	1560	6.41	20250203	2595	-36.03	20240620	1419	16.98	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
108	20250311	141231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	-16	5	-0.96	42503689	25786	24.11	1674	1674	1641	2175	1173	1675	1648.32	1.10	-1148	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	381	47.40	2.06	12	0.11	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
109	20250311	131228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1661	-14	5	-0.84	41183261	24992	23.37	1674	1674	1641	2175	1173	1675	1647.86	1.10	-1100	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	382	47.46	2.06	12	0.11	35.00	807.00	2595	20240620	-35.99	1419	20241209	17.05	1758	-5.52	20250113	1560	6.47	20250203	2595	-35.99	20240620	1419	17.05	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
110	20250311	121225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1654	-21	5	-1.25	5725236	3482	3.26	1674	1674	1641	2175	1173	1675	1644.24	1.10	-1110	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	380	47.26	2.05	12	0.02	35.00	807.00	2595	20240620	-36.26	1419	20241209	16.56	1758	-5.92	20250113	1560	6.03	20250203	2595	-36.26	20240620	1419	16.56	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
111	20250311	111226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1641	-34	5	-2.03	5590337	3400	3.18	1674	1674	1641	2175	1173	1675	1644.22	1.10	-1029	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	377	46.89	2.03	12	0.01	35.00	807.00	2595	20240620	-36.76	1419	20241209	15.64	1758	-6.66	20250113	1560	5.19	20250203	2595	-36.76	20240620	1419	15.64	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
112	20250311	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1641	-34	5	-2.03	4890250	2974	2.78	1674	1674	1641	2175	1173	1675	1644.33	1.10	-666	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	377	46.89	2.03	12	0.01	35.00	807.00	2595	20240620	-36.76	1419	20241209	15.64	1758	-6.66	20250113	1560	5.19	20250203	2595	-36.76	20240620	1419	15.64	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
113	20250311	091228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	-31	5	-1.85	1166242	706	0.66	1674	1674	1644	2175	1173	1675	1651.90	1.10	-174	1713	1694	1656	1637	1599	1703	1646	23	500	100	1200	1	1	22992511	378	46.97	2.04	12	0.00	35.00	807.00	2595	20240620	-36.65	1419	20241209	15.86	1758	-6.48	20250113	1560	5.38	20250203	2595	-36.65	20240620	1419	15.86	20241209	2.94	N	419540	100	22 억	252485	N	N	N	N
114	20250310	161216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1675	27	2	1.64	174783537	106949	138.01	1650	1675	1618	2140	1154	1648	1634.21	1.13	-6811	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	385	47.86	2.08	12	0.47	35.00	807.00	2595	20240620	-35.45	1419	20241209	18.04	1758	-4.72	20250113	1560	7.37	20250203	2595	-35.45	20240620	1419	18.04	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
115	20250310	151225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	11	2	0.67	163928798	100434	129.60	1650	1659	1618	2140	1154	1648	1632.20	1.13	-6682	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	381	47.40	2.06	12	0.44	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
116	20250310	141223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	-8	5	-0.49	127990735	78627	101.46	1650	1650	1618	2140	1154	1648	1627.82	1.13	-3499	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	377	46.86	2.03	12	0.34	35.00	807.00	2595	20240620	-36.80	1419	20241209	15.57	1758	-6.71	20250113	1560	5.13	20250203	2595	-36.80	20240620	1419	15.57	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
117	20250310	131221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1624	-24	5	-1.46	49238982	30297	39.09	1650	1650	1618	2140	1154	1648	1625.21	1.13	-5442	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	373	46.40	2.01	12	0.13	35.00	807.00	2595	20240620	-37.42	1419	20241209	14.45	1758	-7.62	20250113	1560	4.10	20250203	2595	-37.42	20240620	1419	14.45	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
118	20250310	121218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1631	-17	5	-1.03	44099128	27128	35.01	1650	1650	1619	2140	1154	1648	1625.59	1.13	-5173	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	375	46.60	2.02	12	0.12	35.00	807.00	2595	20240620	-37.15	1419	20241209	14.94	1758	-7.22	20250113	1560	4.55	20250203	2595	-37.15	20240620	1419	14.94	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
119	20250310	111218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1631	-17	5	-1.03	43847966	26974	34.81	1650	1650	1620	2140	1154	1648	1625.56	1.13	-5020	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	375	46.60	2.02	12	0.12	35.00	807.00	2595	20240620	-37.15	1419	20241209	14.94	1758	-7.22	20250113	1560	4.55	20250203	2595	-37.15	20240620	1419	14.94	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
120	20250310	101218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1648	0	3	0.00	13299564	8151	10.52	1650	1650	1623	2140	1154	1648	1631.65	1.13	-5211	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	379	47.09	2.04	12	0.04	35.00	807.00	2595	20240620	-36.49	1419	20241209	16.14	1758	-6.26	20250113	1560	5.64	20250203	2595	-36.49	20240620	1419	16.14	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
121	20250310	091219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1637	-11	5	-0.67	229597	140	0.18	1650	1650	1637	2140	1154	1648	1639.98	1.13	-14	1705	1676	1656	1627	1607	1666	1617	23	492	100	1180	1	1	22992511	376	46.77	2.03	12	0.00	35.00	807.00	2595	20240620	-36.92	1419	20241209	15.36	1758	-6.88	20250113	1560	4.94	20250203	2595	-36.92	20240620	1419	15.36	20241209	3.02	N	419540	100	22 억	259296	N	N	N	N
122	20250307	161216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1648	-4	5	-0.24	127344195	77319	53.43	1652	1685	1636	2145	1157	1652	1647.00	1.19	-13235	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	379	47.09	2.04	12	0.34	35.00	807.00	2595	20240620	-36.49	1419	20241209	16.14	1758	-6.26	20250113	1560	5.64	20250203	2595	-36.49	20240620	1419	16.14	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
123	20250307	151220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1640	-12	5	-0.73	122318518	74268	51.32	1652	1685	1636	2145	1157	1652	1646.99	1.19	-12543	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	377	46.86	2.03	12	0.32	35.00	807.00	2595	20240620	-36.80	1419	20241209	15.57	1758	-6.71	20250113	1560	5.13	20250203	2595	-36.80	20240620	1419	15.57	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
124	20250307	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1651	-1	5	-0.06	48684537	29435	20.34	1652	1685	1645	2145	1157	1652	1653.97	1.19	-2472	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	380	47.17	2.05	12	0.13	35.00	807.00	2595	20240620	-36.38	1419	20241209	16.35	1758	-6.09	20250113	1560	5.83	20250203	2595	-36.38	20240620	1419	16.35	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
125	20250307	131219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	7	2	0.42	32172850	19440	13.43	1652	1685	1645	2145	1157	1652	1654.98	1.19	-1178	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	381	47.40	2.06	12	0.08	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
126	20250307	121219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1658	6	2	0.36	30556841	18463	12.76	1652	1685	1645	2145	1157	1652	1655.03	1.19	-1108	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	381	47.37	2.05	12	0.08	35.00	807.00	2595	20240620	-36.11	1419	20241209	16.84	1758	-5.69	20250113	1560	6.28	20250203	2595	-36.11	20240620	1419	16.84	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
127	20250307	111217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1662	10	2	0.61	27223306	16445	11.36	1652	1685	1645	2145	1157	1652	1655.42	1.19	-180	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	382	47.49	2.06	12	0.07	35.00	807.00	2595	20240620	-35.95	1419	20241209	17.12	1758	-5.46	20250113	1560	6.54	20250203	2595	-35.95	20240620	1419	17.12	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
128	20250307	101214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1648	-4	5	-0.24	11114727	6728	4.65	1652	1680	1648	2145	1157	1652	1652.01	1.19	334	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	379	47.09	2.04	12	0.03	35.00	807.00	2595	20240620	-36.49	1419	20241209	16.14	1758	-6.26	20250113	1560	5.64	20250203	2595	-36.49	20240620	1419	16.14	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
129	20250307	091221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1664	12	2	0.73	934464	564	0.39	1652	1664	1652	2145	1157	1652	1656.85	1.19	-5	1714	1683	1652	1621	1590	1698	1636	23	493	100	1180	1	1	22992511	383	47.54	2.06	12	0.00	35.00	807.00	2595	20240620	-35.88	1419	20241209	17.27	1758	-5.35	20250113	1560	6.67	20250203	2595	-35.88	20240620	1419	17.27	20241209	3.07	N	419540	100	22 억	272531	N	N	N	N
130	20250306	161209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1652	20	2	1.23	239591482	144693	341.64	1637	1683	1621	2120	1143	1632	1655.86	1.12	15079	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	380	47.20	2.05	12	0.63	35.00	807.00	2595	20240620	-36.34	1419	20241209	16.42	1758	-6.03	20250113	1560	5.90	20250203	2595	-36.34	20240620	1419	16.42	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
131	20250306	151209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	27	2	1.65	227191355	137187	323.92	1637	1683	1621	2120	1143	1632	1656.07	1.12	16445	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	381	47.40	2.06	12	0.60	35.00	807.00	2595	20240620	-36.07	1419	20241209	16.91	1758	-5.63	20250113	1560	6.35	20250203	2595	-36.07	20240620	1419	16.91	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
132	20250306	141208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1662	30	2	1.84	196252290	118584	280.00	1637	1683	1621	2120	1143	1632	1654.96	1.12	18680	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	382	47.49	2.06	12	0.52	35.00	807.00	2595	20240620	-35.95	1419	20241209	17.12	1758	-5.46	20250113	1560	6.54	20250203	2595	-35.95	20240620	1419	17.12	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
133	20250306	131209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1663	31	2	1.90	190441255	115091	271.75	1637	1683	1621	2120	1143	1632	1654.70	1.12	18516	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	382	47.51	2.06	12	0.50	35.00	807.00	2595	20240620	-35.92	1419	20241209	17.20	1758	-5.40	20250113	1560	6.60	20250203	2595	-35.92	20240620	1419	17.20	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
134	20250306	121208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1660	28	2	1.72	172213769	104086	245.76	1637	1683	1621	2120	1143	1632	1654.53	1.12	18759	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	382	47.43	2.06	12	0.45	35.00	807.00	2595	20240620	-36.03	1419	20241209	16.98	1758	-5.57	20250113	1560	6.41	20250203	2595	-36.03	20240620	1419	16.98	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
135	20250306	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1642	10	2	0.61	28423883	17406	41.10	1637	1645	1621	2120	1143	1632	1632.99	1.12	-442	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	378	46.91	2.03	12	0.08	35.00	807.00	2595	20240620	-36.72	1419	20241209	15.72	1758	-6.60	20250113	1560	5.26	20250203	2595	-36.72	20240620	1419	15.72	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
136	20250306	101207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1632	0	3	0.00	17857035	10938	25.83	1637	1645	1621	2120	1143	1632	1632.57	1.12	65	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	375	46.63	2.02	12	0.05	35.00	807.00	2595	20240620	-37.11	1419	20241209	15.01	1758	-7.17	20250113	1560	4.62	20250203	2595	-37.11	20240620	1419	15.01	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
137	20250306	091212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1622	-10	5	-0.61	3856778	2368	5.59	1637	1637	1621	2120	1143	1632	1628.71	1.12	-207	1662	1646	1618	1602	1574	1655	1611	23	488	100	1170	1	1	22992511	373	46.34	2.01	12	0.01	35.00	807.00	2595	20240620	-37.50	1419	20241209	14.31	1758	-7.74	20250113	1560	3.97	20250203	2595	-37.50	20240620	1419	14.31	20241209	3.09	N	419540	100	22 억	257452	N	N	N	N
138	20250305	161151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1632	21	2	1.30	66912386	41655	97.22	1596	1634	1590	2090	1128	1611	1606.22	1.07	12202	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	375	46.63	2.02	12	0.18	35.00	807.00	2595	20240620	-37.11	1419	20241209	15.01	1758	-7.17	20250113	1560	4.62	20250203	2595	-37.11	20240620	1419	15.01	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
139	20250305	151159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1620	9	2	0.56	56136898	35030	81.76	1596	1629	1590	2090	1128	1611	1602.54	1.07	11785	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	372	46.29	2.01	12	0.15	35.00	807.00	2595	20240620	-37.57	1419	20241209	14.16	1758	-7.85	20250113	1560	3.85	20250203	2595	-37.57	20240620	1419	14.16	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
140	20250305	141159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1611	0	3	0.00	46924386	29335	68.47	1596	1620	1590	2090	1128	1611	1599.60	1.07	10886	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	370	46.03	2.00	12	0.13	35.00	807.00	2595	20240620	-37.92	1419	20241209	13.53	1758	-8.36	20250113	1560	3.27	20250203	2595	-37.92	20240620	1419	13.53	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
141	20250305	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1612	1	2	0.06	42870176	26821	62.60	1596	1620	1590	2090	1128	1611	1598.38	1.07	10799	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	371	46.06	2.00	12	0.12	35.00	807.00	2595	20240620	-37.88	1419	20241209	13.60	1758	-8.30	20250113	1560	3.33	20250203	2595	-37.88	20240620	1419	13.60	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
142	20250305	121157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1605	-6	5	-0.37	41152933	25755	60.11	1596	1620	1590	2090	1128	1611	1597.86	1.07	10780	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	369	45.86	1.99	12	0.11	35.00	807.00	2595	20240620	-38.15	1419	20241209	13.11	1758	-8.70	20250113	1560	2.88	20250203	2595	-38.15	20240620	1419	13.11	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
143	20250305	111151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1611	0	3	0.00	7189170	4487	10.47	1596	1620	1596	2090	1128	1611	1602.22	1.07	752	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	370	46.03	2.00	12	0.02	35.00	807.00	2595	20240620	-37.92	1419	20241209	13.53	1758	-8.36	20250113	1560	3.27	20250203	2595	-37.92	20240620	1419	13.53	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
144	20250305	101154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1603	-8	5	-0.50	5521437	3447	8.05	1596	1620	1596	2090	1128	1611	1601.81	1.07	836	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	369	45.80	1.99	12	0.01	35.00	807.00	2595	20240620	-38.23	1419	20241209	12.97	1758	-8.82	20250113	1560	2.76	20250203	2595	-38.23	20240620	1419	12.97	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
145	20250305	091154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1617	6	2	0.37	340048	213	0.50	1596	1620	1596	2090	1128	1611	1596.47	1.07	-1	1645	1628	1596	1579	1547	1636	1587	23	479	100	1150	1	1	22992511	372	46.20	2.00	12	0.00	35.00	807.00	2595	20240620	-37.69	1419	20241209	13.95	1758	-8.02	20250113	1560	3.65	20250203	2595	-37.69	20240620	1419	13.95	20241209	3.04	N	419540	100	22 억	245250	N	N	N	N
146	20250304	161142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1611	-2	5	-0.12	68168256	42809	51.70	1580	1613	1564	2095	1130	1613	1592.38	1.15	-19895	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	370	46.03	2.00	12	0.19	35.00	807.00	2595	20240620	-37.92	1419	20241209	13.53	1758	-8.36	20250113	1560	3.27	20250203	2595	-37.92	20240620	1419	13.53	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
147	20250304	151138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1609	-4	5	-0.25	66045716	41491	50.11	1580	1613	1564	2095	1130	1613	1591.81	1.15	-19162	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	370	45.97	1.99	12	0.18	35.00	807.00	2595	20240620	-38.00	1419	20241209	13.39	1758	-8.48	20250113	1560	3.14	20250203	2595	-38.00	20240620	1419	13.39	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
148	20250304	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1601	-12	5	-0.74	47145915	29740	35.92	1580	1610	1564	2095	1130	1613	1585.27	1.15	-20734	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	368	45.74	1.98	12	0.13	35.00	807.00	2595	20240620	-38.30	1419	20241209	12.83	1758	-8.93	20250113	1560	2.63	20250203	2595	-38.30	20240620	1419	12.83	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
149	20250304	131140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1595	-18	5	-1.12	43873373	27691	33.44	1580	1610	1564	2095	1130	1613	1584.39	1.15	-20393	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	367	45.57	1.98	12	0.12	35.00	807.00	2595	20240620	-38.54	1419	20241209	12.40	1758	-9.27	20250113	1560	2.24	20250203	2595	-38.54	20240620	1419	12.40	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
150	20250304	121138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1597	-16	5	-0.99	42249709	26674	32.22	1580	1610	1564	2095	1130	1613	1583.93	1.15	-19921	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	367	45.63	1.98	12	0.12	35.00	807.00	2595	20240620	-38.46	1419	20241209	12.54	1758	-9.16	20250113	1560	2.37	20250203	2595	-38.46	20240620	1419	12.54	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
151	20250304	111141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1582	-31	5	-1.92	40240714	25416	30.70	1580	1610	1564	2095	1130	1613	1583.28	1.15	-18921	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	364	45.20	1.96	12	0.11	35.00	807.00	2595	20240620	-39.04	1419	20241209	11.49	1758	-10.01	20250113	1560	1.41	20250203	2595	-39.04	20240620	1419	11.49	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
152	20250304	101135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1610	-3	5	-0.19	36767253	23235	28.06	1580	1610	1564	2095	1130	1613	1582.41	1.15	-17142	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	370	46.00	2.00	12	0.10	35.00	807.00	2595	20240620	-37.96	1419	20241209	13.46	1758	-8.42	20250113	1560	3.21	20250203	2595	-37.96	20240620	1419	13.46	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N
153	20250304	091132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1564	-49	5	-3.04	25081208	15869	19.17	1580	1598	1564	2095	1130	1613	1580.52	1.15	-13525	1638	1625	1600	1587	1562	1632	1594	23	482	100	1160	1	1	22992511	360	44.69	1.94	12	0.07	35.00	807.00	2595	20240620	-39.73	1419	20241209	10.22	1758	-11.04	20250113	1560	0.26	20250203	2595	-39.73	20240620	1419	10.22	20241209	3.16	N	419540	100	22 억	264821	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History