KissMeData/458870/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13270	70	2	0.53	637754975	48701	36.34	13110	13450	12670	17160	9240	13200	13095.32	0.80	77	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1671	-17.65	7.78	12	0.39	-752.00	1705.00	36000	20240619	-63.14	8540	20241115	55.39	15800	-16.01	20250305	10510	26.26	20250102	36000	-63.14	20240619	8540	55.39	20241115	0.69	N	458870	500	62 억	101045	N	N	13	N	N
3	20250328	151401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13300	100	2	0.76	621157165	47452	35.41	13110	13450	12670	17160	9240	13200	13090.22	0.80	-186	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1675	-17.69	7.80	12	0.38	-752.00	1705.00	36000	20240619	-63.06	8540	20241115	55.74	15800	-15.82	20250305	10510	26.55	20250102	36000	-63.06	20240619	8540	55.74	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
4	20250328	141404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13350	150	2	1.14	549926535	42099	31.42	13110	13450	12670	17160	9240	13200	13062.70	0.80	2632	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1681	-17.75	7.83	12	0.33	-752.00	1705.00	36000	20240619	-62.92	8540	20241115	56.32	15800	-15.51	20250305	10510	27.02	20250102	36000	-62.92	20240619	8540	56.32	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
5	20250328	131358	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13390	190	2	1.44	527175255	40391	30.14	13110	13450	12670	17160	9240	13200	13051.80	0.80	3108	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1686	-17.81	7.85	12	0.32	-752.00	1705.00	36000	20240619	-62.81	8540	20241115	56.79	15800	-15.25	20250305	10510	27.40	20250102	36000	-62.81	20240619	8540	56.79	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
6	20250328	121356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13290	90	2	0.68	480415615	36845	27.49	13110	13450	12670	17160	9240	13200	13038.83	0.80	2814	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1673	-17.67	7.79	12	0.29	-752.00	1705.00	36000	20240619	-63.08	8540	20241115	55.62	15800	-15.89	20250305	10510	26.45	20250102	36000	-63.08	20240619	8540	55.62	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
7	20250328	111354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13350	150	2	1.14	417610965	32095	23.95	13110	13450	12670	17160	9240	13200	13011.71	0.80	3127	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1681	-17.75	7.83	12	0.25	-752.00	1705.00	36000	20240619	-62.92	8540	20241115	56.32	15800	-15.51	20250305	10510	27.02	20250102	36000	-62.92	20240619	8540	56.32	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
8	20250328	101404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13300	100	2	0.76	342275485	26445	19.73	13110	13300	12670	17160	9240	13200	12942.92	0.80	2519	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1675	-17.69	7.80	12	0.21	-752.00	1705.00	36000	20240619	-63.06	8540	20241115	55.74	15800	-15.82	20250305	10510	26.55	20250102	36000	-63.06	20240619	8540	55.74	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
9	20250328	091413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12810	-390	5	-2.95	135998680	10570	7.89	13110	13110	12670	17160	9240	13200	12866.48	0.80	-1294	14373	13786	13463	12876	12553	13625	12715	63	3960	500	8180	10	1	12590880	1613	-17.03	7.51	12	0.08	-752.00	1705.00	36000	20240619	-64.42	8540	20241115	50.00	15800	-18.92	20250305	10510	21.88	20250102	36000	-64.42	20240619	8540	50.00	20241115	0.69	N	458870	500	62 억	101045	N	N	14	N	N
10	20250327	162713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13200	-890	5	-6.32	1782070250	133307	308.67	13880	14050	13140	18310	9870	14090	13368.22	1.11	-38390	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1662	-17.55	7.74	12	1.06	-752.00	1705.00	36000	20240619	-63.33	8540	20241115	54.57	15800	-16.46	20250305	10510	25.59	20250102	36000	-63.33	20240619	8540	54.57	20241115	0.72	N	458870	500	62 억	139535	N	N	14	N	N
11	20250327	151359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13280	-810	5	-5.75	1698698880	127002	294.07	13880	14050	13140	18310	9870	14090	13375.37	1.11	-36248	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1672	-17.66	7.79	12	1.01	-752.00	1705.00	36000	20240619	-63.11	8540	20241115	55.50	15800	-15.95	20250305	10510	26.36	20250102	36000	-63.11	20240619	8540	55.50	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
12	20250327	141402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13340	-750	5	-5.32	1548210850	115694	267.89	13880	14050	13140	18310	9870	14090	13381.95	1.11	-30713	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1680	-17.74	7.82	12	0.92	-752.00	1705.00	36000	20240619	-62.94	8540	20241115	56.21	15800	-15.57	20250305	10510	26.93	20250102	36000	-62.94	20240619	8540	56.21	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
13	20250327	131354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13440	-650	5	-4.61	1440465330	107658	249.28	13880	14050	13140	18310	9870	14090	13380.01	1.11	-27294	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1692	-17.87	7.88	12	0.86	-752.00	1705.00	36000	20240619	-62.67	8540	20241115	57.38	15800	-14.94	20250305	10510	27.88	20250102	36000	-62.67	20240619	8540	57.38	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
14	20250327	121407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13370	-720	5	-5.11	1335584170	99834	231.17	13880	14050	13140	18310	9870	14090	13378.05	1.11	-26522	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1683	-17.78	7.84	12	0.79	-752.00	1705.00	36000	20240619	-62.86	8540	20241115	56.56	15800	-15.38	20250305	10510	27.21	20250102	36000	-62.86	20240619	8540	56.56	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
15	20250327	111400	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13250	-840	5	-5.96	1108387600	82647	191.37	13880	14050	13200	18310	9870	14090	13411.11	1.11	-23363	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1668	-17.62	7.77	12	0.66	-752.00	1705.00	36000	20240619	-63.19	8540	20241115	55.15	15800	-16.14	20250305	10510	26.07	20250102	36000	-63.19	20240619	8540	55.15	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
16	20250327	101353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13290	-800	5	-5.68	928972235	69132	160.08	13880	14050	13200	18310	9870	14090	13437.66	1.11	-18754	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1673	-17.67	7.79	12	0.55	-752.00	1705.00	36000	20240619	-63.08	8540	20241115	55.62	15800	-15.89	20250305	10510	26.45	20250102	36000	-63.08	20240619	8540	55.62	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
17	20250327	091357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13710	-380	5	-2.70	102020440	7421	17.18	13880	14050	13650	18310	9870	14090	13747.53	1.11	-735	14643	14366	14183	13906	13723	14505	14045	63	4220	500	8730	10	1	12590880	1726	-18.23	8.04	12	0.06	-752.00	1705.00	36000	20240619	-61.92	8540	20241115	60.54	15800	-13.23	20250305	10510	30.45	20250102	36000	-61.92	20240619	8540	60.54	20241115	0.72	N	458870	500	62 억	139535	N	N	2	N	N
18	20250326	161344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14090	100	2	0.71	611849055	43129	70.96	14010	14460	14000	18180	9800	13990	14186.68	1.10	2268	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1774	-18.74	8.26	12	0.34	-752.00	1705.00	36000	20240619	-60.86	8540	20241115	64.99	15800	-10.82	20250305	10510	34.06	20250102	36000	-60.86	20240619	8540	64.99	20241115	0.67	N	458870	500	62 억	138404	N	N	2	N	N
19	20250326	151345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14170	180	2	1.29	595269605	41955	69.03	14010	14460	14000	18180	9800	13990	14188.29	1.10	2328	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1784	-18.84	8.31	12	0.33	-752.00	1705.00	36000	20240619	-60.64	8540	20241115	65.93	15800	-10.32	20250305	10510	34.82	20250102	36000	-60.64	20240619	8540	65.93	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
20	20250326	141342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14220	230	2	1.64	574522505	40495	66.63	14010	14460	14000	18180	9800	13990	14187.49	1.10	3078	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1790	-18.91	8.34	12	0.32	-752.00	1705.00	36000	20240619	-60.50	8540	20241115	66.51	15800	-10.00	20250305	10510	35.30	20250102	36000	-60.50	20240619	8540	66.51	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
21	20250326	131347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14170	180	2	1.29	527397440	37178	61.17	14010	14460	14000	18180	9800	13990	14185.74	1.10	4456	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1784	-18.84	8.31	12	0.30	-752.00	1705.00	36000	20240619	-60.64	8540	20241115	65.93	15800	-10.32	20250305	10510	34.82	20250102	36000	-60.64	20240619	8540	65.93	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
22	20250326	121352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14170	180	2	1.29	407496610	28641	47.12	14010	14460	14000	18180	9800	13990	14227.74	1.10	4328	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1784	-18.84	8.31	12	0.23	-752.00	1705.00	36000	20240619	-60.64	8540	20241115	65.93	15800	-10.32	20250305	10510	34.82	20250102	36000	-60.64	20240619	8540	65.93	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
23	20250326	111348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14140	150	2	1.07	379538760	26664	43.87	14010	14460	14000	18180	9800	13990	14234.13	1.10	4689	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1780	-18.80	8.29	12	0.21	-752.00	1705.00	36000	20240619	-60.72	8540	20241115	65.57	15800	-10.51	20250305	10510	34.54	20250102	36000	-60.72	20240619	8540	65.57	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
24	20250326	101347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14410	420	2	3.00	295836890	20783	34.20	14010	14460	14000	18180	9800	13990	14234.56	1.10	5419	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1814	-19.16	8.45	12	0.17	-752.00	1705.00	36000	20240619	-59.97	8540	20241115	68.74	15800	-8.80	20250305	10510	37.11	20250102	36000	-59.97	20240619	8540	68.74	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
25	20250326	091350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14200	210	2	1.50	69681870	4916	8.09	14010	14360	14000	18180	9800	13990	14174.51	1.10	692	14670	14330	14060	13720	13450	14500	13890	63	4190	500	8670	10	1	12590880	1788	-18.88	8.33	12	0.04	-752.00	1705.00	36000	20240619	-60.56	8540	20241115	66.28	15800	-10.13	20250305	10510	35.11	20250102	36000	-60.56	20240619	8540	66.28	20241115	0.67	N	458870	500	62 억	138404	N	N	0	N	N
26	20250325	161337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13990	120	2	0.87	852842765	60693	70.36	13820	14400	13790	18030	9710	13870	14051.82	1.13	-5497	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1761	-18.60	8.21	12	0.48	-752.00	1705.00	36000	20240619	-61.14	8540	20241115	63.82	15800	-11.46	20250305	10510	33.11	20250102	36000	-61.14	20240619	8540	63.82	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
27	20250325	151340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13990	120	2	0.87	820499165	58382	67.68	13820	14400	13790	18030	9710	13870	14053.97	1.13	-5258	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1761	-18.60	8.21	12	0.46	-752.00	1705.00	36000	20240619	-61.14	8540	20241115	63.82	15800	-11.46	20250305	10510	33.11	20250102	36000	-61.14	20240619	8540	63.82	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
28	20250325	141337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14080	210	2	1.51	689712285	49019	56.83	13820	14400	13790	18030	9710	13870	14070.31	1.13	-5473	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1773	-18.72	8.26	12	0.39	-752.00	1705.00	36000	20240619	-60.89	8540	20241115	64.87	15800	-10.89	20250305	10510	33.97	20250102	36000	-60.89	20240619	8540	64.87	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
29	20250325	131428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14180	310	2	2.24	589695955	41949	48.63	13820	14400	13790	18030	9710	13870	14057.45	1.13	-2901	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1785	-18.86	8.32	12	0.33	-752.00	1705.00	36000	20240619	-60.61	8540	20241115	66.04	15800	-10.25	20250305	10510	34.92	20250102	36000	-60.61	20240619	8540	66.04	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
30	20250325	121337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14210	340	2	2.45	535022190	38110	44.18	13820	14400	13790	18030	9710	13870	14038.89	1.13	-1585	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1789	-18.90	8.33	12	0.30	-752.00	1705.00	36000	20240619	-60.53	8540	20241115	66.39	15800	-10.06	20250305	10510	35.20	20250102	36000	-60.53	20240619	8540	66.39	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
31	20250325	111337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14290	420	2	3.03	485370350	34612	40.13	13820	14400	13790	18030	9710	13870	14023.18	1.13	-1134	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1799	-19.00	8.38	12	0.27	-752.00	1705.00	36000	20240619	-60.31	8540	20241115	67.33	15800	-9.56	20250305	10510	35.97	20250102	36000	-60.31	20240619	8540	67.33	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
32	20250325	101349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14020	150	2	1.08	290959270	20929	24.26	13820	14110	13790	18030	9710	13870	13902.21	1.13	-993	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1765	-18.64	8.22	12	0.17	-752.00	1705.00	36000	20240619	-61.06	8540	20241115	64.17	15800	-11.27	20250305	10510	33.40	20250102	36000	-61.06	20240619	8540	64.17	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
33	20250325	091350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13910	40	2	0.29	70385150	5048	5.85	13820	14110	13820	18030	9710	13870	13943.18	1.13	1202	14816	14342	14096	13622	13376	14220	13500	63	4160	500	8590	10	1	12590880	1751	-18.50	8.16	12	0.04	-752.00	1705.00	36000	20240619	-61.36	8540	20241115	62.88	15800	-11.96	20250305	10510	32.35	20250102	36000	-61.36	20240619	8540	62.88	20241115	0.69	N	458870	500	62 억	142271	N	N	11	N	N
34	20250324	161333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13870	-700	5	-4.80	1200915735	85614	142.43	14570	14570	13850	18940	10200	14570	14027.08	1.33	-26369	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1746	-18.44	8.13	12	0.68	-752.00	1705.00	36000	20240619	-61.47	8540	20241115	62.41	15800	-12.22	20250305	10510	31.97	20250102	36000	-61.47	20240619	8540	62.41	20241115	0.66	N	458870	500	62 억	167974	N	N	11	N	N
35	20250324	151343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	-650	5	-4.46	1171366735	83484	138.89	14570	14570	13850	18940	10200	14570	14030.97	1.33	-25722	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1753	-18.51	8.16	12	0.66	-752.00	1705.00	36000	20240619	-61.33	8540	20241115	63.00	15800	-11.90	20250305	10510	32.45	20250102	36000	-61.33	20240619	8540	63.00	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
36	20250324	141344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14170	-400	5	-2.75	896908985	63838	106.21	14570	14570	13850	18940	10200	14570	14049.68	1.33	-20600	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1784	-18.84	8.31	12	0.51	-752.00	1705.00	36000	20240619	-60.64	8540	20241115	65.93	15800	-10.32	20250305	10510	34.82	20250102	36000	-60.64	20240619	8540	65.93	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
37	20250324	131345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14240	-330	5	-2.26	812687135	57893	96.31	14570	14570	13850	18940	10200	14570	14037.65	1.33	-18602	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1793	-18.94	8.35	12	0.46	-752.00	1705.00	36000	20240619	-60.44	8540	20241115	66.74	15800	-9.87	20250305	10510	35.49	20250102	36000	-60.44	20240619	8540	66.74	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
38	20250324	121341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14140	-430	5	-2.95	737932485	52596	87.50	14570	14570	13850	18940	10200	14570	14030.10	1.33	-16314	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1780	-18.80	8.29	12	0.42	-752.00	1705.00	36000	20240619	-60.72	8540	20241115	65.57	15800	-10.51	20250305	10510	34.54	20250102	36000	-60.72	20240619	8540	65.57	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
39	20250324	111341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14100	-470	5	-3.23	692684795	49393	82.17	14570	14570	13850	18940	10200	14570	14023.84	1.33	-15807	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1775	-18.75	8.27	12	0.39	-752.00	1705.00	36000	20240619	-60.83	8540	20241115	65.11	15800	-10.76	20250305	10510	34.16	20250102	36000	-60.83	20240619	8540	65.11	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
40	20250324	101338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	-650	5	-4.46	619083775	44157	73.46	14570	14570	13850	18940	10200	14570	14019.94	1.33	-14972	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1753	-18.51	8.16	12	0.35	-752.00	1705.00	36000	20240619	-61.33	8540	20241115	63.00	15800	-11.90	20250305	10510	32.45	20250102	36000	-61.33	20240619	8540	63.00	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
41	20250324	091340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14080	-490	5	-3.36	211747310	14954	24.88	14570	14570	14040	18940	10200	14570	14159.64	1.33	-4617	15010	14790	14420	14200	13830	14605	14015	63	4370	500	9030	10	1	12590880	1773	-18.72	8.26	12	0.12	-752.00	1705.00	36000	20240619	-60.89	8540	20241115	64.87	15800	-10.89	20250305	10510	33.97	20250102	36000	-60.89	20240619	8540	64.87	20241115	0.66	N	458870	500	62 억	167974	N	N	8	N	N
42	20250321	161355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14570	-20	5	-0.14	852193240	59232	61.22	14630	14640	14050	18960	10220	14590	14386.79	1.34	-3360	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1834	-19.38	8.55	12	0.47	-752.00	1705.00	36000	20240619	-59.53	8540	20241115	70.61	15800	-7.78	20250305	10510	38.63	20250102	36000	-59.53	20240619	8540	70.61	20241115	0.65	N	458870	500	62 억	168120	N	N	8	N	N
43	20250321	151342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14590	0	3	0.00	843422400	58629	60.60	14630	14640	14050	18960	10220	14590	14385.26	1.34	-3397	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1837	-19.40	8.56	12	0.47	-752.00	1705.00	36000	20240619	-59.47	8540	20241115	70.84	15800	-7.66	20250305	10510	38.82	20250102	36000	-59.47	20240619	8540	70.84	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
44	20250321	141342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14510	-80	5	-0.55	718959830	50054	51.73	14630	14640	14050	18960	10220	14590	14363.04	1.34	-4986	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1827	-19.30	8.51	12	0.40	-752.00	1705.00	36000	20240619	-59.69	8540	20241115	69.91	15800	-8.16	20250305	10510	38.06	20250102	36000	-59.69	20240619	8540	69.91	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
45	20250321	131343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14560	-30	5	-0.21	646867900	45094	46.61	14630	14640	14050	18960	10220	14590	14344.10	1.34	-3696	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1833	-19.36	8.54	12	0.36	-752.00	1705.00	36000	20240619	-59.56	8540	20241115	70.49	15800	-7.85	20250305	10510	38.53	20250102	36000	-59.56	20240619	8540	70.49	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
46	20250321	121343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14610	20	2	0.14	574597110	40146	41.49	14630	14630	14050	18960	10220	14590	14311.70	1.34	-2345	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1840	-19.43	8.57	12	0.32	-752.00	1705.00	36000	20240619	-59.42	8540	20241115	71.08	15800	-7.53	20250305	10510	39.01	20250102	36000	-59.42	20240619	8540	71.08	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
47	20250321	111343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14510	-80	5	-0.55	480712610	33707	34.84	14630	14630	14050	18960	10220	14590	14260.11	1.34	-822	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1827	-19.30	8.51	12	0.27	-752.00	1705.00	36000	20240619	-59.69	8540	20241115	69.91	15800	-8.16	20250305	10510	38.06	20250102	36000	-59.69	20240619	8540	69.91	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
48	20250321	101344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14290	-300	5	-2.06	411043460	28880	29.85	14630	14630	14050	18960	10220	14590	14231.03	1.34	-1298	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1799	-19.00	8.38	12	0.23	-752.00	1705.00	36000	20240619	-60.31	8540	20241115	67.33	15800	-9.56	20250305	10510	35.97	20250102	36000	-60.31	20240619	8540	67.33	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
49	20250321	091352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14510	-80	5	-0.55	94327750	6582	6.80	14630	14630	14050	18960	10220	14590	14325.42	1.34	430	15143	14866	14663	14386	14183	14765	14285	63	4370	500	9040	10	1	12590880	1827	-19.30	8.51	12	0.05	-752.00	1705.00	36000	20240619	-59.69	8540	20241115	69.91	15800	-8.16	20250305	10510	38.06	20250102	36000	-59.69	20240619	8540	69.91	20241115	0.65	N	458870	500	62 억	168120	N	N	0	N	N
50	20250320	162007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14590	-80	5	-0.55	1407981075	96017	48.42	14750	14940	14460	19070	10270	14670	14663.96	1.55	-27323	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1837	-19.40	8.56	12	0.76	-752.00	1705.00	36000	20240619	-59.47	8540	20241115	70.84	15800	-7.66	20250305	10510	38.82	20250102	36000	-59.47	20240619	8540	70.84	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
51	20250320	151338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14580	-90	5	-0.61	1369763445	93398	47.10	14750	14940	14460	19070	10270	14670	14665.88	1.55	-26895	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1836	-19.39	8.55	12	0.74	-752.00	1705.00	36000	20240619	-59.50	8540	20241115	70.73	15800	-7.72	20250305	10510	38.73	20250102	36000	-59.50	20240619	8540	70.73	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
52	20250320	141343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14530	-140	5	-0.95	1198905195	81712	41.21	14750	14940	14460	19070	10270	14670	14672.33	1.55	-22203	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1829	-19.32	8.52	12	0.65	-752.00	1705.00	36000	20240619	-59.64	8540	20241115	70.14	15800	-8.04	20250305	10510	38.25	20250102	36000	-59.64	20240619	8540	70.14	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
53	20250320	131342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14590	-80	5	-0.55	983027785	66947	33.76	14750	14940	14460	19070	10270	14670	14683.67	1.55	-15493	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1837	-19.40	8.56	12	0.53	-752.00	1705.00	36000	20240619	-59.47	8540	20241115	70.84	15800	-7.66	20250305	10510	38.82	20250102	36000	-59.47	20240619	8540	70.84	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
54	20250320	121339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14680	10	2	0.07	904302735	61548	31.04	14750	14940	14460	19070	10270	14670	14692.64	1.55	-11041	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1848	-19.52	8.61	12	0.49	-752.00	1705.00	36000	20240619	-59.22	8540	20241115	71.90	15800	-7.09	20250305	10510	39.68	20250102	36000	-59.22	20240619	8540	71.90	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
55	20250320	111339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14580	-90	5	-0.61	803282945	54643	27.56	14750	14940	14460	19070	10270	14670	14700.56	1.55	-8697	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1836	-19.39	8.55	12	0.43	-752.00	1705.00	36000	20240619	-59.50	8540	20241115	70.73	15800	-7.72	20250305	10510	38.73	20250102	36000	-59.50	20240619	8540	70.73	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
56	20250320	101338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14550	-120	5	-0.82	603895935	40986	20.67	14750	14940	14490	19070	10270	14670	14734.20	1.55	-7077	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1832	-19.35	8.53	12	0.33	-752.00	1705.00	36000	20240619	-59.58	8540	20241115	70.37	15800	-7.91	20250305	10510	38.44	20250102	36000	-59.58	20240619	8540	70.37	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
57	20250320	091343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14720	50	2	0.34	131610005	8904	4.49	14750	14860	14720	19070	10270	14670	14781.00	1.55	-641	15516	15092	14846	14422	14176	14970	14300	63	4400	500	9090	10	1	12590880	1853	-19.57	8.63	12	0.07	-752.00	1705.00	36000	20240619	-59.11	8540	20241115	72.37	15800	-6.84	20250305	10510	40.06	20250102	36000	-59.11	20240619	8540	72.37	20241115	0.57	N	458870	500	62 억	194563	N	N	2	N	N
58	20250319	161331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14670	-410	5	-2.72	2941578450	197676	37.25	15130	15270	14600	19600	10560	15080	14880.99	1.92	-50320	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1847	-16.21	19.82	12	1.57	-905.00	740.00	36000	20240619	-59.25	8540	20241115	71.78	15800	-7.15	20250305	10510	39.58	20250102	36000	-59.25	20240619	8540	71.78	20241115	0.60	N	458870	500	62 억	242200	N	N	2	N	N
59	20250319	151335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14680	-400	5	-2.65	2860693420	192166	36.21	15130	15270	14600	19600	10560	15080	14886.51	1.92	-49692	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1848	-16.22	19.84	12	1.53	-905.00	740.00	36000	20240619	-59.22	8540	20241115	71.90	15800	-7.09	20250305	10510	39.68	20250102	36000	-59.22	20240619	8540	71.90	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
60	20250319	141338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14720	-360	5	-2.39	2588463050	173698	32.73	15130	15270	14600	19600	10560	15080	14902.02	1.92	-43991	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1853	-16.27	19.89	12	1.38	-905.00	740.00	36000	20240619	-59.11	8540	20241115	72.37	15800	-6.84	20250305	10510	40.06	20250102	36000	-59.11	20240619	8540	72.37	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
61	20250319	131337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14710	-370	5	-2.45	2359788650	158163	29.80	15130	15270	14600	19600	10560	15080	14919.91	1.92	-43024	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1852	-16.25	19.88	12	1.26	-905.00	740.00	36000	20240619	-59.14	8540	20241115	72.25	15800	-6.90	20250305	10510	39.96	20250102	36000	-59.14	20240619	8540	72.25	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
62	20250319	121335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14700	-380	5	-2.52	2267609645	151901	28.62	15130	15270	14600	19600	10560	15080	14928.14	1.92	-41111	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1851	-16.24	19.86	12	1.21	-905.00	740.00	36000	20240619	-59.17	8540	20241115	72.13	15800	-6.96	20250305	10510	39.87	20250102	36000	-59.17	20240619	8540	72.13	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
63	20250319	111335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14740	-340	5	-2.25	2054651435	137398	25.89	15130	15270	14600	19600	10560	15080	14953.95	1.92	-35411	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1856	-16.29	19.92	12	1.09	-905.00	740.00	36000	20240619	-59.06	8540	20241115	72.60	15800	-6.71	20250305	10510	40.25	20250102	36000	-59.06	20240619	8540	72.60	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
64	20250319	101335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14940	-140	5	-0.93	774806620	51621	9.73	15130	15150	14840	19600	10560	15080	15009.43	1.92	-11943	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1881	-16.51	20.19	12	0.41	-905.00	740.00	36000	20240619	-58.50	8540	20241115	74.94	15800	-5.44	20250305	10510	42.15	20250102	36000	-58.50	20240619	8540	74.94	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
65	20250319	091342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15000	-80	5	-0.53	333908180	22182	4.18	15130	15150	14860	19600	10560	15080	15053.03	1.92	-9126	16400	15740	15020	14360	13640	16070	14690	63	4520	500	9340	10	1	12590880	1889	-16.57	20.27	12	0.18	-905.00	740.00	36000	20240619	-58.33	8540	20241115	75.64	15800	-5.06	20250305	10510	42.72	20250102	36000	-58.33	20240619	8540	75.64	20241115	0.60	N	458870	500	62 억	242200	N	N	50	N	N
66	20250318	161328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15080	830	2	5.82	8052307565	529552	1067.67	14300	15680	14300	18520	9980	14250	15205.97	1.09	106384	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1899	-16.66	20.38	12	4.21	-905.00	740.00	36000	20240619	-58.11	8540	20241115	76.58	15800	-4.56	20250305	10510	43.48	20250102	36000	-58.11	20240619	8540	76.58	20241115	0.60	N	458870	500	62 억	137131	N	N	50	N	N
67	20250318	151335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15070	820	2	5.75	7948406245	522654	1053.76	14300	15680	14300	18520	9980	14250	15207.78	1.09	107862	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1897	-16.65	20.36	12	4.15	-905.00	740.00	36000	20240619	-58.14	8540	20241115	76.46	15800	-4.62	20250305	10510	43.39	20250102	36000	-58.14	20240619	8540	76.46	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
68	20250318	141331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	1000	2	7.02	7260898175	476813	961.34	14300	15680	14300	18520	9980	14250	15227.98	1.09	103671	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1920	-16.85	20.61	12	3.79	-905.00	740.00	36000	20240619	-57.64	8540	20241115	78.57	15800	-3.48	20250305	10510	45.10	20250102	36000	-57.64	20240619	8540	78.57	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
69	20250318	131331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	1000	2	7.02	5298397750	349178	704.00	14300	15680	14300	18520	9980	14250	15173.92	1.09	91786	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1920	-16.85	20.61	12	2.77	-905.00	740.00	36000	20240619	-57.64	8540	20241115	78.57	15800	-3.48	20250305	10510	45.10	20250102	36000	-57.64	20240619	8540	78.57	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
70	20250318	121333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15260	1010	2	7.09	4709280925	310767	626.56	14300	15680	14300	18520	9980	14250	15153.74	1.09	84068	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1921	-16.86	20.62	12	2.47	-905.00	740.00	36000	20240619	-57.61	8540	20241115	78.69	15800	-3.42	20250305	10510	45.20	20250102	36000	-57.61	20240619	8540	78.69	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
71	20250318	111331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15240	990	2	6.95	3001421480	200250	403.74	14300	15250	14300	18520	9980	14250	14988.37	1.09	49626	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1919	-16.84	20.59	12	1.59	-905.00	740.00	36000	20240619	-57.67	8540	20241115	78.45	15800	-3.54	20250305	10510	45.00	20250102	36000	-57.67	20240619	8540	78.45	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
72	20250318	101334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15090	840	2	5.89	1734013125	116473	234.83	14300	15090	14300	18520	9980	14250	14887.68	1.09	22422	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1900	-16.67	20.39	12	0.93	-905.00	740.00	36000	20240619	-58.08	8540	20241115	76.70	15800	-4.49	20250305	10510	43.58	20250102	36000	-58.08	20240619	8540	76.70	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
73	20250318	091336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14600	350	2	2.46	195351380	13436	27.09	14300	14610	14300	18520	9980	14250	14539.40	1.09	1386	14716	14482	14236	14002	13756	14600	14120	63	4270	500	8830	10	1	12590880	1838	-16.13	19.73	12	0.11	-905.00	740.00	36000	20240619	-59.44	8540	20241115	70.96	15800	-7.59	20250305	10510	38.92	20250102	36000	-59.44	20240619	8540	70.96	20241115	0.60	N	458870	500	62 억	137131	N	N	5	N	N
74	20250317	161327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	300	2	2.15	701147650	49485	73.29	13990	14470	13990	18130	9770	13950	14168.88	1.02	9526	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1794	-15.75	19.26	12	0.39	-905.00	740.00	36000	20240619	-60.42	8540	20241115	66.86	15800	-9.81	20250305	10510	35.59	20250102	36000	-60.42	20240619	8540	66.86	20241115	0.61	N	458870	500	62 억	127859	N	N	5	N	N
75	20250317	151327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	300	2	2.15	679760280	47984	71.07	13990	14470	13990	18130	9770	13950	14166.39	1.02	8547	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1794	-15.75	19.26	12	0.38	-905.00	740.00	36000	20240619	-60.42	8540	20241115	66.86	15800	-9.81	20250305	10510	35.59	20250102	36000	-60.42	20240619	8540	66.86	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
76	20250317	141329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14180	230	2	1.65	514067220	36323	53.80	13990	14470	13990	18130	9770	13950	14152.66	1.02	3270	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1785	-15.67	19.16	12	0.29	-905.00	740.00	36000	20240619	-60.61	8540	20241115	66.04	15800	-10.25	20250305	10510	34.92	20250102	36000	-60.61	20240619	8540	66.04	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
77	20250317	131328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14160	210	2	1.51	347872200	24590	36.42	13990	14470	13990	18130	9770	13950	14146.90	1.02	-1992	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1783	-15.65	19.14	12	0.20	-905.00	740.00	36000	20240619	-60.67	8540	20241115	65.81	15800	-10.38	20250305	10510	34.73	20250102	36000	-60.67	20240619	8540	65.81	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
78	20250317	121327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14120	170	2	1.22	325177150	22984	34.04	13990	14470	13990	18130	9770	13950	14147.98	1.02	-2224	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1778	-15.60	19.08	12	0.18	-905.00	740.00	36000	20240619	-60.78	8540	20241115	65.34	15800	-10.63	20250305	10510	34.35	20250102	36000	-60.78	20240619	8540	65.34	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
79	20250317	111326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14140	190	2	1.36	311919120	22048	32.66	13990	14470	13990	18130	9770	13950	14147.28	1.02	-1408	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1780	-15.62	19.11	12	0.18	-905.00	740.00	36000	20240619	-60.72	8540	20241115	65.57	15800	-10.51	20250305	10510	34.54	20250102	36000	-60.72	20240619	8540	65.57	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
80	20250317	101325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14200	250	2	1.79	150773220	10642	15.76	13990	14470	13990	18130	9770	13950	14167.75	1.02	-5298	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1788	-15.69	19.19	12	0.08	-905.00	740.00	36000	20240619	-60.56	8540	20241115	66.28	15800	-10.13	20250305	10510	35.11	20250102	36000	-60.56	20240619	8540	66.28	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
81	20250317	091329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14380	430	2	3.08	37887860	2650	3.92	13990	14470	13990	18130	9770	13950	14297.31	1.02	-567	14776	14362	14156	13742	13536	14260	13640	63	4180	500	8640	10	1	12590880	1811	-15.89	19.43	12	0.02	-905.00	740.00	36000	20240619	-60.06	8540	20241115	68.38	15800	-8.99	20250305	10510	36.82	20250102	36000	-60.06	20240619	8540	68.38	20241115	0.61	N	458870	500	62 억	127859	N	N	0	N	N
82	20250314	161321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13950	60	2	0.43	961471530	67217	99.63	14400	14570	13950	18050	9730	13890	14304.05	0.98	1381	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1756	-15.41	18.85	12	0.53	-905.00	740.00	36000	20240619	-61.25	8540	20241115	63.35	15800	-11.71	20250305	10510	32.73	20250102	36000	-61.25	20240619	8540	63.35	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
83	20250314	151330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14280	390	2	2.81	837372310	58391	86.54	14400	14570	14130	18050	9730	13890	14340.78	0.98	536	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1798	-15.78	19.30	12	0.46	-905.00	740.00	36000	20240619	-60.33	8540	20241115	67.21	15800	-9.62	20250305	10510	35.87	20250102	36000	-60.33	20240619	8540	67.21	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
84	20250314	141324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14370	480	2	3.46	666870370	46417	68.80	14400	14570	14180	18050	9730	13890	14366.94	0.98	4413	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1809	-15.88	19.42	12	0.37	-905.00	740.00	36000	20240619	-60.08	8540	20241115	68.27	15800	-9.05	20250305	10510	36.73	20250102	36000	-60.08	20240619	8540	68.27	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
85	20250314	131322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14390	500	2	3.60	601954040	41897	62.10	14400	14570	14180	18050	9730	13890	14367.47	0.98	5726	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1812	-15.90	19.45	12	0.33	-905.00	740.00	36000	20240619	-60.03	8540	20241115	68.50	15800	-8.92	20250305	10510	36.92	20250102	36000	-60.03	20240619	8540	68.50	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
86	20250314	121323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14430	540	2	3.89	548918610	38208	56.63	14400	14570	14180	18050	9730	13890	14366.59	0.98	6108	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1817	-15.94	19.50	12	0.30	-905.00	740.00	36000	20240619	-59.92	8540	20241115	68.97	15800	-8.67	20250305	10510	37.30	20250102	36000	-59.92	20240619	8540	68.97	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
87	20250314	111325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14380	490	2	3.53	470525820	32766	48.56	14400	14570	14180	18050	9730	13890	14360.18	0.98	7238	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1811	-15.89	19.43	12	0.26	-905.00	740.00	36000	20240619	-60.06	8540	20241115	68.38	15800	-8.99	20250305	10510	36.82	20250102	36000	-60.06	20240619	8540	68.38	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
88	20250314	101322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	360	2	2.59	285391570	19857	29.43	14400	14570	14180	18050	9730	13890	14372.34	0.98	2142	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1794	-15.75	19.26	12	0.16	-905.00	740.00	36000	20240619	-60.42	8540	20241115	66.86	15800	-9.81	20250305	10510	35.59	20250102	36000	-60.42	20240619	8540	66.86	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
89	20250314	091328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14420	530	2	3.82	129776240	8988	13.32	14400	14570	14180	18050	9730	13890	14438.83	0.98	3624	14870	14380	13940	13450	13010	14160	13230	63	4160	500	8610	10	1	12590880	1816	-15.93	19.49	12	0.07	-905.00	740.00	36000	20240619	-59.94	8540	20241115	68.85	15800	-8.73	20250305	10510	37.20	20250102	36000	-59.94	20240619	8540	68.85	20241115	0.63	N	458870	500	62 억	123235	N	N	34	N	N
90	20250313	161314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13890	-70	5	-0.50	949560535	67407	133.81	14000	14430	13500	18140	9780	13960	14087.02	1.03	-4784	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1749	-15.35	18.77	12	0.54	-905.00	740.00	36000	20240619	-61.42	8540	20241115	62.65	15800	-12.09	20250305	10510	32.16	20250102	36000	-61.42	20240619	8540	62.65	20241115	0.66	N	458870	500	62 억	129353	N	N	34	N	N
91	20250313	151314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14010	50	2	0.36	926441315	65746	130.51	14000	14430	13500	18140	9780	13960	14091.22	1.03	-4002	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1764	-15.48	18.93	12	0.52	-905.00	740.00	36000	20240619	-61.08	8540	20241115	64.05	15800	-11.33	20250305	10510	33.30	20250102	36000	-61.08	20240619	8540	64.05	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
92	20250313	141316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14150	190	2	1.36	843360480	59840	118.78	14000	14430	13500	18140	9780	13960	14093.59	1.03	-1082	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1782	-15.64	19.12	12	0.48	-905.00	740.00	36000	20240619	-60.69	8540	20241115	65.69	15800	-10.44	20250305	10510	34.63	20250102	36000	-60.69	20240619	8540	65.69	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
93	20250313	131315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14050	90	2	0.64	757322060	53753	106.70	14000	14430	13500	18140	9780	13960	14088.93	1.03	988	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1769	-15.52	18.99	12	0.43	-905.00	740.00	36000	20240619	-60.97	8540	20241115	64.52	15800	-11.08	20250305	10510	33.68	20250102	36000	-60.97	20240619	8540	64.52	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
94	20250313	121314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13790	-170	5	-1.22	662624930	46924	93.15	14000	14430	13500	18140	9780	13960	14121.24	1.03	252	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1736	-15.24	18.64	12	0.37	-905.00	740.00	36000	20240619	-61.69	8540	20241115	61.48	15800	-12.72	20250305	10510	31.21	20250102	36000	-61.69	20240619	8540	61.48	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
95	20250313	111317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14030	70	2	0.50	622006740	43996	87.33	14000	14430	13500	18140	9780	13960	14137.80	1.03	1549	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1767	-15.50	18.96	12	0.35	-905.00	740.00	36000	20240619	-61.03	8540	20241115	64.29	15800	-11.20	20250305	10510	33.49	20250102	36000	-61.03	20240619	8540	64.29	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
96	20250313	101314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14180	220	2	1.58	200092690	14157	28.10	14000	14260	13970	18140	9780	13960	14133.83	1.03	-2519	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1785	-15.67	19.16	12	0.11	-905.00	740.00	36000	20240619	-60.61	8540	20241115	66.04	15800	-10.25	20250305	10510	34.92	20250102	36000	-60.61	20240619	8540	66.04	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
97	20250313	091318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14100	140	2	1.00	44064610	3116	6.19	14000	14260	13970	18140	9780	13960	14141.40	1.03	598	14620	14290	13850	13520	13080	14455	13685	63	4180	500	8650	10	1	12590880	1775	-15.58	19.05	12	0.02	-905.00	740.00	36000	20240619	-60.83	8540	20241115	65.11	15800	-10.76	20250305	10510	34.16	20250102	36000	-60.83	20240619	8540	65.11	20241115	0.66	N	458870	500	62 억	129353	N	N	2	N	N
98	20250312	161308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13960	460	2	3.41	698409240	50256	40.93	13600	14180	13410	17550	9450	13500	13895.82	1.05	-3117	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1758	-15.43	18.86	12	0.40	-905.00	740.00	36000	20240619	-61.22	8540	20241115	63.47	15800	-11.65	20250305	10510	32.83	20250102	36000	-61.22	20240619	8540	63.47	20241115	0.67	N	458870	500	62 억	132322	N	N	2	N	N
99	20250312	151311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13850	350	2	2.59	684305410	49248	40.11	13600	14180	13410	17550	9450	13500	13895.09	1.05	-3025	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1744	-15.30	18.72	12	0.39	-905.00	740.00	36000	20240619	-61.53	8540	20241115	62.18	15800	-12.34	20250305	10510	31.78	20250102	36000	-61.53	20240619	8540	62.18	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
100	20250312	141306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13870	370	2	2.74	588959560	42376	34.51	13600	14180	13410	17550	9450	13500	13898.42	1.05	-2337	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1746	-15.33	18.74	12	0.34	-905.00	740.00	36000	20240619	-61.47	8540	20241115	62.41	15800	-12.22	20250305	10510	31.97	20250102	36000	-61.47	20240619	8540	62.41	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
101	20250312	131307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13930	430	2	3.19	520326210	37434	30.49	13600	14180	13410	17550	9450	13500	13899.83	1.05	-2633	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1754	-15.39	18.82	12	0.30	-905.00	740.00	36000	20240619	-61.31	8540	20241115	63.11	15800	-11.84	20250305	10510	32.54	20250102	36000	-61.31	20240619	8540	63.11	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
102	20250312	121312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	420	2	3.11	447799610	32218	26.24	13600	14180	13410	17550	9450	13500	13899.05	1.05	-2075	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1753	-15.38	18.81	12	0.26	-905.00	740.00	36000	20240619	-61.33	8540	20241115	63.00	15800	-11.90	20250305	10510	32.45	20250102	36000	-61.33	20240619	8540	63.00	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
103	20250312	111301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13930	430	2	3.19	405490330	29195	23.78	13600	14180	13410	17550	9450	13500	13889.03	1.05	-1416	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1754	-15.39	18.82	12	0.23	-905.00	740.00	36000	20240619	-61.31	8540	20241115	63.11	15800	-11.84	20250305	10510	32.54	20250102	36000	-61.31	20240619	8540	63.11	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
104	20250312	101304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14130	630	2	4.67	317278700	22922	18.67	13600	14180	13410	17550	9450	13500	13841.67	1.05	-1007	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1779	-15.61	19.09	12	0.18	-905.00	740.00	36000	20240619	-60.75	8540	20241115	65.46	15800	-10.57	20250305	10510	34.44	20250102	36000	-60.75	20240619	8540	65.46	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
105	20250312	091312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13600	100	2	0.74	116345850	8587	6.99	13600	13890	13410	17550	9450	13500	13549.07	1.05	114	14500	14000	13700	13200	12900	13850	13050	63	4050	500	8370	10	1	12590880	1712	-15.03	18.38	12	0.07	-905.00	740.00	36000	20240619	-62.22	8540	20241115	59.25	15800	-13.92	20250305	10510	29.40	20250102	36000	-62.22	20240619	8540	59.25	20241115	0.67	N	458870	500	62 억	132322	N	N	7	N	N
106	20250311	161257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13500	-970	5	-6.70	1672512790	122336	198.88	13720	14200	13400	18810	10130	14470	13671.64	1.21	-20895	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1700	-14.92	18.24	12	0.97	-905.00	740.00	36000	20240619	-62.50	8540	20241115	58.08	15800	-14.56	20250305	10510	28.45	20250102	36000	-62.50	20240619	8540	58.08	20241115	0.71	N	458870	500	62 억	152237	N	N	7	N	N
107	20250311	151300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13570	-900	5	-6.22	1645349890	120329	195.61	13720	14200	13400	18810	10130	14470	13673.76	1.21	-20047	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1709	-14.99	18.34	12	0.96	-905.00	740.00	36000	20240619	-62.31	8540	20241115	58.90	15800	-14.11	20250305	10510	29.12	20250102	36000	-62.31	20240619	8540	58.90	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
108	20250311	141304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13450	-1020	5	-7.05	1345544110	98083	159.45	13720	14200	13400	18810	10130	14470	13718.42	1.21	-11146	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1693	-14.86	18.18	12	0.78	-905.00	740.00	36000	20240619	-62.64	8540	20241115	57.49	15800	-14.87	20250305	10510	27.97	20250102	36000	-62.64	20240619	8540	57.49	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
109	20250311	131301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13610	-860	5	-5.94	1137166060	82786	134.58	13720	14200	13400	18810	10130	14470	13736.21	1.21	-2275	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1714	-15.04	18.39	12	0.66	-905.00	740.00	36000	20240619	-62.19	8540	20241115	59.37	15800	-13.86	20250305	10510	29.50	20250102	36000	-62.19	20240619	8540	59.37	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
110	20250311	121258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13670	-800	5	-5.53	1105245430	80447	130.78	13720	14200	13400	18810	10130	14470	13738.80	1.21	-1563	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1721	-15.10	18.47	12	0.64	-905.00	740.00	36000	20240619	-62.03	8540	20241115	60.07	15800	-13.48	20250305	10510	30.07	20250102	36000	-62.03	20240619	8540	60.07	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
111	20250311	111259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13660	-810	5	-5.60	1030550910	74996	121.92	13720	14200	13400	18810	10130	14470	13741.41	1.21	-1141	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1720	-15.09	18.46	12	0.60	-905.00	740.00	36000	20240619	-62.06	8540	20241115	59.95	15800	-13.54	20250305	10510	29.97	20250102	36000	-62.06	20240619	8540	59.95	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
112	20250311	101300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13530	-940	5	-6.50	930533050	67608	109.91	13720	14200	13400	18810	10130	14470	13763.65	1.21	1031	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1704	-14.95	18.28	12	0.54	-905.00	740.00	36000	20240619	-62.42	8540	20241115	58.43	15800	-14.37	20250305	10510	28.73	20250102	36000	-62.42	20240619	8540	58.43	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
113	20250311	091302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13880	-590	5	-4.08	185583840	13301	21.62	13720	14200	13710	18810	10130	14470	13952.62	1.21	-1984	15190	14830	14290	13930	13390	15010	14110	63	4340	500	8970	10	1	12590880	1748	-15.34	18.76	12	0.11	-905.00	740.00	36000	20240619	-61.44	8540	20241115	62.53	15800	-12.15	20250305	10510	32.06	20250102	36000	-61.44	20240619	8540	62.53	20241115	0.71	N	458870	500	62 억	152237	N	N	0	N	N
114	20250310	161249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14470	90	2	0.63	877320210	61363	38.18	14380	14650	13750	18690	10070	14380	14297.22	1.28	-8680	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1822	-15.99	19.55	12	0.49	-905.00	740.00	36000	20240619	-59.81	8540	20241115	69.44	15800	-8.42	20250305	10510	37.68	20250102	36000	-59.81	20240619	8540	69.44	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
115	20250310	151258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14390	10	2	0.07	842491650	58941	36.67	14380	14650	13750	18690	10070	14380	14293.81	1.28	-8383	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1812	-15.90	19.45	12	0.47	-905.00	740.00	36000	20240619	-60.03	8540	20241115	68.50	15800	-8.92	20250305	10510	36.92	20250102	36000	-60.03	20240619	8540	68.50	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
116	20250310	141256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14430	50	2	0.35	756707780	52991	32.97	14380	14650	13750	18690	10070	14380	14279.93	1.28	-6579	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1817	-15.94	19.50	12	0.42	-905.00	740.00	36000	20240619	-59.92	8540	20241115	68.97	15800	-8.67	20250305	10510	37.30	20250102	36000	-59.92	20240619	8540	68.97	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
117	20250310	131254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14360	-20	5	-0.14	673695560	47250	29.40	14380	14650	13750	18690	10070	14380	14258.10	1.28	-5504	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1808	-15.87	19.41	12	0.38	-905.00	740.00	36000	20240619	-60.11	8540	20241115	68.15	15800	-9.11	20250305	10510	36.63	20250102	36000	-60.11	20240619	8540	68.15	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
118	20250310	121250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14440	60	2	0.42	610554490	42849	26.66	14380	14650	13750	18690	10070	14380	14248.98	1.28	-3447	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1818	-15.96	19.51	12	0.34	-905.00	740.00	36000	20240619	-59.89	8540	20241115	69.09	15800	-8.61	20250305	10510	37.39	20250102	36000	-59.89	20240619	8540	69.09	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
119	20250310	111251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14570	190	2	1.32	567088930	39840	24.79	14380	14650	13750	18690	10070	14380	14234.16	1.28	-3352	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1834	-16.10	19.69	12	0.32	-905.00	740.00	36000	20240619	-59.53	8540	20241115	70.61	15800	-7.78	20250305	10510	38.63	20250102	36000	-59.53	20240619	8540	70.61	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
120	20250310	101251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14440	60	2	0.42	419075590	29650	18.45	14380	14590	13750	18690	10070	14380	14134.08	1.28	374	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1818	-15.96	19.51	12	0.24	-905.00	740.00	36000	20240619	-59.89	8540	20241115	69.09	15800	-8.61	20250305	10510	37.39	20250102	36000	-59.89	20240619	8540	69.09	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
121	20250310	091252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13980	-400	5	-2.78	134590110	9597	5.97	14380	14410	13750	18690	10070	14380	14024.15	1.28	1507	15460	14920	14610	14070	13760	14765	13915	63	4310	500	8910	10	1	12590880	1760	-15.45	18.89	12	0.08	-905.00	740.00	36000	20240619	-61.17	8540	20241115	63.70	15800	-11.52	20250305	10510	33.02	20250102	36000	-61.17	20240619	8540	63.70	20241115	0.64	N	458870	500	62 억	160912	N	N	8	N	N
122	20250307	161249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14380	-530	5	-3.55	2343400940	159013	51.07	15030	15150	14300	19380	10440	14910	14737.78	1.53	-32231	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1811	-15.89	19.43	12	1.26	-905.00	740.00	36000	20240619	-60.06	8540	20241115	68.38	15800	-8.99	20250305	10510	36.82	20250102	36000	-60.06	20240619	8540	68.38	20241115	0.58	N	458870	500	62 억	192866	N	N	8	N	N
123	20250307	151253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14360	-550	5	-3.69	2305613870	156384	50.23	15030	15150	14300	19380	10440	14910	14743.26	1.53	-32387	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1808	-15.87	19.41	12	1.24	-905.00	740.00	36000	20240619	-60.11	8540	20241115	68.15	15800	-9.11	20250305	10510	36.63	20250102	36000	-60.11	20240619	8540	68.15	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
124	20250307	141250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14400	-510	5	-3.42	2103615840	142338	45.72	15030	15150	14300	19380	10440	14910	14778.99	1.53	-35078	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1813	-15.91	19.46	12	1.13	-905.00	740.00	36000	20240619	-60.00	8540	20241115	68.62	15800	-8.86	20250305	10510	37.01	20250102	36000	-60.00	20240619	8540	68.62	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
125	20250307	131253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14720	-190	5	-1.27	1747375760	117628	37.78	15030	15150	14500	19380	10440	14910	14855.09	1.53	-29844	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1853	-16.27	19.89	12	0.93	-905.00	740.00	36000	20240619	-59.11	8540	20241115	72.37	15800	-6.84	20250305	10510	40.06	20250102	36000	-59.11	20240619	8540	72.37	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
126	20250307	121252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14600	-310	5	-2.08	1606864660	107991	34.68	15030	15150	14580	19380	10440	14910	14879.61	1.53	-28630	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1838	-16.13	19.73	12	0.86	-905.00	740.00	36000	20240619	-59.44	8540	20241115	70.96	15800	-7.59	20250305	10510	38.92	20250102	36000	-59.44	20240619	8540	70.96	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
127	20250307	111249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14740	-170	5	-1.14	1333257960	89319	28.69	15030	15150	14680	19380	10440	14910	14926.93	1.53	-24590	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1856	-16.29	19.92	12	0.71	-905.00	740.00	36000	20240619	-59.06	8540	20241115	72.60	15800	-6.71	20250305	10510	40.25	20250102	36000	-59.06	20240619	8540	72.60	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
128	20250307	101246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14980	70	2	0.47	1085125300	72533	23.30	15030	15150	14680	19380	10440	14910	14960.46	1.53	-17599	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1886	-16.55	20.24	12	0.58	-905.00	740.00	36000	20240619	-58.39	8540	20241115	75.41	15800	-5.19	20250305	10510	42.53	20250102	36000	-58.39	20240619	8540	75.41	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
129	20250307	091254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15100	190	2	1.27	461796690	30869	9.91	15030	15150	14680	19380	10440	14910	14959.93	1.53	-6455	15676	15292	14996	14612	14316	15145	14465	63	4470	500	9240	10	1	12590880	1901	-16.69	20.41	12	0.25	-905.00	740.00	36000	20240619	-58.06	8540	20241115	76.81	15800	-4.43	20250305	10510	43.67	20250102	36000	-58.06	20240619	8540	76.81	20241115	0.58	N	458870	500	62 억	192866	N	N	62	N	N
130	20250306	161241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14910	-80	5	-0.53	4689503480	310597	36.59	15060	15380	14700	19480	10500	14990	15098.40	1.63	-24831	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1877	-16.48	20.15	12	2.47	-905.00	740.00	36000	20240619	-58.58	8540	20241115	74.59	15800	-5.63	20250305	10510	41.86	20250102	36000	-58.58	20240619	8540	74.59	20241115	0.62	N	458870	500	62 억	205284	N	N	62	N	N
131	20250306	151242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14880	-110	5	-0.73	4600242310	304614	35.89	15060	15380	14700	19480	10500	14990	15101.87	1.63	-24569	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1874	-16.44	20.11	12	2.42	-905.00	740.00	36000	20240619	-58.67	8540	20241115	74.24	15800	-5.82	20250305	10510	41.58	20250102	36000	-58.67	20240619	8540	74.24	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
132	20250306	141241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14990	0	3	0.00	4407779500	291668	34.36	15060	15380	14700	19480	10500	14990	15112.32	1.63	-19463	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1887	-16.56	20.26	12	2.32	-905.00	740.00	36000	20240619	-58.36	8540	20241115	75.53	15800	-5.13	20250305	10510	42.63	20250102	36000	-58.36	20240619	8540	75.53	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
133	20250306	131241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14800	-190	5	-1.27	4006510690	264807	31.20	15060	15380	14700	19480	10500	14990	15129.93	1.63	-11883	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1863	-16.35	20.00	12	2.10	-905.00	740.00	36000	20240619	-58.89	8540	20241115	73.30	15800	-6.33	20250305	10510	40.82	20250102	36000	-58.89	20240619	8540	73.30	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
134	20250306	121240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15140	150	2	1.00	3487332390	229964	27.09	15060	15380	14700	19480	10500	14990	15164.69	1.63	-14058	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1906	-16.73	20.46	12	1.83	-905.00	740.00	36000	20240619	-57.94	8540	20241115	77.28	15800	-4.18	20250305	10510	44.05	20250102	36000	-57.94	20240619	8540	77.28	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
135	20250306	111236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15300	310	2	2.07	3104043345	204777	24.13	15060	15380	14700	19480	10500	14990	15158.16	1.63	-2223	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1926	-16.91	20.68	12	1.63	-905.00	740.00	36000	20240619	-57.50	8540	20241115	79.16	15800	-3.16	20250305	10510	45.58	20250102	36000	-57.50	20240619	8540	79.16	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
136	20250306	101239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	260	2	1.73	2199559125	145531	17.15	15060	15300	14700	19480	10500	14990	15114.02	1.63	-16519	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1920	-16.85	20.61	12	1.16	-905.00	740.00	36000	20240619	-57.64	8540	20241115	78.57	15800	-3.48	20250305	10510	45.10	20250102	36000	-57.64	20240619	8540	78.57	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
137	20250306	091245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14970	-20	5	-0.13	499400355	33512	3.95	15060	15080	14700	19480	10500	14990	14902.14	1.63	-8686	16903	15946	14843	13886	12783	16425	14365	63	4490	500	9290	10	1	12590880	1885	-16.54	20.23	12	0.27	-905.00	740.00	36000	20240619	-58.42	8540	20241115	75.29	15800	-5.25	20250305	10510	42.44	20250102	36000	-58.42	20240619	8540	75.29	20241115	0.62	N	458870	500	62 억	205284	N	N	8	N	N
138	20250305	161223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14990	1280	2	9.34	12817435815	844651	1441.31	13740	15800	13740	17820	9600	13710	15174.97	0.55	136156	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1887	-16.56	20.26	12	6.71	-905.00	740.00	36000	20240619	-58.36	8540	20241115	75.53	15800	-5.13	20250305	10510	42.63	20250102	36000	-58.36	20240619	8540	75.53	20241115	0.63	N	458870	500	62 억	69868	N	N	8	N	N
139	20250305	151231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14970	1260	2	9.19	12545959695	826554	1410.43	13740	15800	13740	17820	9600	13710	15178.63	0.55	137283	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1885	-16.54	20.23	12	6.56	-905.00	740.00	36000	20240619	-58.42	8540	20241115	75.29	15800	-5.25	20250305	10510	42.44	20250102	36000	-58.42	20240619	8540	75.29	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
140	20250305	141231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	1540	2	11.23	11608861770	764673	1304.84	13740	15800	13740	17820	9600	13710	15181.47	0.55	145864	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1920	-16.85	20.61	12	6.07	-905.00	740.00	36000	20240619	-57.64	8540	20241115	78.57	15800	-3.48	20250305	10510	45.10	20250102	36000	-57.64	20240619	8540	78.57	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
141	20250305	131227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15070	1360	2	9.92	10909178105	718674	1226.34	13740	15800	13740	17820	9600	13710	15179.59	0.55	136345	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1897	-16.65	20.36	12	5.71	-905.00	740.00	36000	20240619	-58.14	8540	20241115	76.46	15800	-4.62	20250305	10510	43.39	20250102	36000	-58.14	20240619	8540	76.46	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
142	20250305	121229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15210	1500	2	10.94	9266750120	609939	1040.80	13740	15800	13740	17820	9600	13710	15192.91	0.55	140287	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1915	-16.81	20.55	12	4.84	-905.00	740.00	36000	20240619	-57.75	8540	20241115	78.10	15800	-3.73	20250305	10510	44.72	20250102	36000	-57.75	20240619	8540	78.10	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
143	20250305	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15270	1560	2	11.38	7933639530	522667	891.88	13740	15800	13740	17820	9600	13710	15179.15	0.55	126970	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1923	-16.87	20.64	12	4.15	-905.00	740.00	36000	20240619	-57.58	8540	20241115	78.81	15800	-3.35	20250305	10510	45.29	20250102	36000	-57.58	20240619	8540	78.81	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
144	20250305	101226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14700	990	2	7.22	1840394175	125645	214.40	13740	14940	13740	17820	9600	13710	14647.57	0.55	37247	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1851	-16.24	19.86	12	1.00	-905.00	740.00	36000	20240619	-59.17	8540	20241115	72.13	15110	-2.71	20250206	10510	39.87	20250102	36000	-59.17	20240619	8540	72.13	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
145	20250305	091226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13820	110	2	0.80	22056040	1581	2.70	13740	13970	13740	17820	9600	13710	13950.69	0.55	-810	14423	14066	13573	13216	12723	14245	13395	63	4110	500	8500	10	1	12590880	1740	-15.27	18.68	12	0.01	-905.00	740.00	36000	20240619	-61.61	8540	20241115	61.83	15110	-8.54	20250206	10510	31.49	20250102	36000	-61.61	20240619	8540	61.83	20241115	0.63	N	458870	500	62 억	69868	N	N	34	N	N
146	20250304	161212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13710	410	2	3.08	801390635	58512	111.36	13250	13930	13080	17290	9310	13300	13696.18	0.58	-2736	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1726	-15.15	18.53	12	0.46	-905.00	740.00	36000	20240619	-61.92	8540	20241115	60.54	15110	-9.27	20250206	10510	30.45	20250102	36000	-61.92	20240619	8540	60.54	20241115	0.63	N	458870	500	62 억	72614	N	N	34	N	N
147	20250304	151209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13750	450	2	3.38	787895255	57529	109.49	13250	13930	13080	17290	9310	13300	13695.62	0.58	-3185	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1731	-15.19	18.58	12	0.46	-905.00	740.00	36000	20240619	-61.81	8540	20241115	61.01	15110	-9.00	20250206	10510	30.83	20250102	36000	-61.81	20240619	8540	61.01	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
148	20250304	141213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13830	530	2	3.98	749334215	54731	104.16	13250	13930	13080	17290	9310	13300	13691.22	0.58	-2269	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1741	-15.28	18.69	12	0.43	-905.00	740.00	36000	20240619	-61.58	8540	20241115	61.94	15110	-8.47	20250206	10510	31.59	20250102	36000	-61.58	20240619	8540	61.94	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
149	20250304	131211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13930	630	2	4.74	687580485	50263	95.66	13250	13930	13080	17290	9310	13300	13679.65	0.58	-1869	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1754	-15.39	18.82	12	0.40	-905.00	740.00	36000	20240619	-61.31	8540	20241115	63.11	15110	-7.81	20250206	10510	32.54	20250102	36000	-61.31	20240619	8540	63.11	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
150	20250304	121209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13910	610	2	4.59	633304055	46357	88.23	13250	13930	13080	17290	9310	13300	13661.45	0.58	-1164	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1751	-15.37	18.80	12	0.37	-905.00	740.00	36000	20240619	-61.36	8540	20241115	62.88	15110	-7.94	20250206	10510	32.35	20250102	36000	-61.36	20240619	8540	62.88	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
151	20250304	111212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13690	390	2	2.93	259087485	19254	36.64	13250	13760	13080	17290	9310	13300	13456.29	0.58	-1227	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1724	-15.13	18.50	12	0.15	-905.00	740.00	36000	20240619	-61.97	8540	20241115	60.30	15110	-9.40	20250206	10510	30.26	20250102	36000	-61.97	20240619	8540	60.30	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
152	20250304	101205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13590	290	2	2.18	138802115	10426	19.84	13250	13620	13080	17290	9310	13300	13313.07	0.58	-1040	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1711	-15.02	18.36	12	0.08	-905.00	740.00	36000	20240619	-62.25	8540	20241115	59.13	15110	-10.06	20250206	10510	29.31	20250102	36000	-62.25	20240619	8540	59.13	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N
153	20250304	091203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13230	-70	5	-0.53	72164265	5462	10.40	13250	13270	13080	17290	9310	13300	13212.06	0.58	-2594	13753	13526	13313	13086	12873	13420	12980	63	3990	500	8240	10	1	12590880	1666	-14.62	17.88	12	0.04	-905.00	740.00	36000	20240619	-63.25	8540	20241115	54.92	15110	-12.44	20250206	10510	25.88	20250102	36000	-63.25	20240619	8540	54.92	20241115	0.63	N	458870	500	62 억	72614	N	N	55	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History