KissMeData/450950/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

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

67 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	161343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	-220	5	-2.53	585674875	68857	58.87	8740	8740	8390	11310	6090	8700	8505.71	1.01	-21414	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3106	52.02	14.13	12	0.19	163.00	600.00	10890	20250218	-22.13	6340	20250124	33.75	10890	-22.13	20250218	6340	33.75	20250124	10890	-22.13	20250218	6340	33.75	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
3	20250328	151348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8470	-230	5	-2.64	559288995	65748	56.21	8740	8740	8390	11310	6090	8700	8506.56	1.01	-20228	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3102	51.96	14.12	12	0.18	163.00	600.00	10890	20250218	-22.22	6340	20250124	33.60	10890	-22.22	20250218	6340	33.60	20250124	10890	-22.22	20250218	6340	33.60	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
4	20250328	141351	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	-300	5	-3.45	481560835	56531	48.33	8740	8740	8390	11310	6090	8700	8518.53	1.01	-15693	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3076	51.53	14.00	12	0.15	163.00	600.00	10890	20250218	-22.87	6340	20250124	32.49	10890	-22.87	20250218	6340	32.49	20250124	10890	-22.87	20250218	6340	32.49	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
5	20250328	131345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-160	5	-1.84	370884465	43422	37.12	8740	8740	8490	11310	6090	8700	8541.40	1.01	-13422	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3128	52.39	14.23	12	0.12	163.00	600.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
6	20250328	121342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-160	5	-1.84	267546155	31289	26.75	8740	8740	8500	11310	6090	8700	8550.81	1.01	-7970	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3128	52.39	14.23	12	0.09	163.00	600.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
7	20250328	111341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8550	-150	5	-1.72	250709975	29318	25.06	8740	8740	8500	11310	6090	8700	8551.40	1.01	-7710	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3131	52.45	14.25	12	0.08	163.00	600.00	10890	20250218	-21.49	6340	20250124	34.86	10890	-21.49	20250218	6340	34.86	20250124	10890	-21.49	20250218	6340	34.86	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
8	20250328	101350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8530	-170	5	-1.95	190489730	22284	19.05	8740	8740	8500	11310	6090	8700	8548.27	1.01	-6005	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3124	52.33	14.22	12	0.06	163.00	600.00	10890	20250218	-21.67	6340	20250124	34.54	10890	-21.67	20250218	6340	34.54	20250124	10890	-21.67	20250218	6340	34.54	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
9	20250328	091359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-160	5	-1.84	75287900	8773	7.50	8740	8740	8510	11310	6090	8700	8581.77	1.01	-4066	9020	8860	8680	8520	8340	8940	8600	37	2610	100	6090	10	1	36624642	3128	52.39	14.23	12	0.02	163.00	600.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.16	N	450950	100	36 억	371164	N	N	0	N	N
10	20250327	162700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	50	2	0.58	1012430925	116360	84.68	8660	8840	8500	11240	6060	8650	8700.85	1.04	-10235	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3186	53.37	14.50	12	0.32	163.00	600.00	10890	20250218	-20.11	6340	20250124	37.22	10890	-20.11	20250218	6340	37.22	20250124	10890	-20.11	20250218	6340	37.22	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
11	20250327	151346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8610	-40	5	-0.46	995151695	114366	83.23	8660	8840	8500	11240	6060	8650	8701.46	1.04	-9811	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3153	52.82	14.35	12	0.31	163.00	600.00	10890	20250218	-20.94	6340	20250124	35.80	10890	-20.94	20250218	6340	35.80	20250124	10890	-20.94	20250218	6340	35.80	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
12	20250327	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8750	100	2	1.16	859354615	98725	71.85	8660	8840	8500	11240	6060	8650	8704.53	1.04	-5559	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3205	53.68	14.58	12	0.27	163.00	600.00	10890	20250218	-19.65	6340	20250124	38.01	10890	-19.65	20250218	6340	38.01	20250124	10890	-19.65	20250218	6340	38.01	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
13	20250327	131340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	70	2	0.81	701795105	80766	58.78	8660	8840	8500	11240	6060	8650	8689.24	1.04	-3923	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3194	53.50	14.53	12	0.22	163.00	600.00	10890	20250218	-19.93	6340	20250124	37.54	10890	-19.93	20250218	6340	37.54	20250124	10890	-19.93	20250218	6340	37.54	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
14	20250327	121354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	40	2	0.46	593481595	68318	49.72	8660	8840	8500	11240	6060	8650	8687.05	1.04	-1184	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3183	53.31	14.48	12	0.19	163.00	600.00	10890	20250218	-20.20	6340	20250124	37.07	10890	-20.20	20250218	6340	37.07	20250124	10890	-20.20	20250218	6340	37.07	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
15	20250327	111346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8710	60	2	0.69	514461160	59233	43.11	8660	8840	8500	11240	6060	8650	8685.38	1.04	392	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3190	53.44	14.52	12	0.16	163.00	600.00	10890	20250218	-20.02	6340	20250124	37.38	10890	-20.02	20250218	6340	37.38	20250124	10890	-20.02	20250218	6340	37.38	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
16	20250327	101340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	20	2	0.23	305605050	35326	25.71	8660	8780	8500	11240	6060	8650	8651.00	1.04	-864	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3175	53.19	14.45	12	0.10	163.00	600.00	10890	20250218	-20.39	6340	20250124	36.75	10890	-20.39	20250218	6340	36.75	20250124	10890	-20.39	20250218	6340	36.75	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
17	20250327	091345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8580	-70	5	-0.81	51073610	5955	4.33	8660	8660	8500	11240	6060	8650	8576.59	1.04	768	9130	8890	8630	8390	8130	8760	8260	37	2590	100	6050	10	1	36624642	3142	52.64	14.30	12	0.02	163.00	600.00	10890	20250218	-21.21	6340	20250124	35.33	10890	-21.21	20250218	6340	35.33	20250124	10890	-21.21	20250218	6340	35.33	20250124	0.20	N	450950	100	36 억	381081	N	N	195	N	N
18	20250326	161331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	0	3	0.00	1176235095	137262	51.09	8870	8870	8370	11240	6060	8650	8569.22	1.14	-48332	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3168	53.07	14.42	12	0.37	163.00	600.00	10890	20250218	-20.57	6340	20250124	36.44	10890	-20.57	20250218	6340	36.44	20250124	10890	-20.57	20250218	6340	36.44	20250124	0.20	N	450950	100	36 억	417896	N	N	195	N	N
19	20250326	151331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8710	60	2	0.69	1139347675	133009	49.51	8870	8870	8370	11240	6060	8650	8565.94	1.14	-47564	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3190	53.44	14.52	12	0.36	163.00	600.00	10890	20250218	-20.02	6340	20250124	37.38	10890	-20.02	20250218	6340	37.38	20250124	10890	-20.02	20250218	6340	37.38	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
20	20250326	141329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-90	5	-1.04	895427825	104715	38.98	8870	8870	8370	11240	6060	8650	8551.09	1.14	-41347	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3135	52.52	14.27	12	0.29	163.00	600.00	10890	20250218	-21.40	6340	20250124	35.02	10890	-21.40	20250218	6340	35.02	20250124	10890	-21.40	20250218	6340	35.02	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
21	20250326	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-110	5	-1.27	649340285	76282	28.40	8870	8870	8370	11240	6060	8650	8512.37	1.14	-34382	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3128	52.39	14.23	12	0.21	163.00	600.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
22	20250326	121339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-50	5	-0.58	588164725	69127	25.73	8870	8870	8370	11240	6060	8650	8508.47	1.14	-33765	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3150	52.76	14.33	12	0.19	163.00	600.00	10890	20250218	-21.03	6340	20250124	35.65	10890	-21.03	20250218	6340	35.65	20250124	10890	-21.03	20250218	6340	35.65	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
23	20250326	111335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8570	-80	5	-0.92	523661620	61619	22.94	8870	8870	8370	11240	6060	8650	8498.38	1.14	-31182	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3139	52.58	14.28	12	0.17	163.00	600.00	10890	20250218	-21.30	6340	20250124	35.17	10890	-21.30	20250218	6340	35.17	20250124	10890	-21.30	20250218	6340	35.17	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
24	20250326	101334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8410	-240	5	-2.77	430328020	50661	18.86	8870	8870	8370	11240	6060	8650	8494.27	1.14	-30157	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3080	51.60	14.02	12	0.14	163.00	600.00	10890	20250218	-22.77	6340	20250124	32.65	10890	-22.77	20250218	6340	32.65	20250124	10890	-22.77	20250218	6340	32.65	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
25	20250326	091337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8420	-230	5	-2.66	233066160	27196	10.12	8870	8870	8390	11240	6060	8650	8569.87	1.14	-16290	9176	8912	8536	8272	7896	9045	8405	37	2590	100	6050	10	1	36624642	3084	51.66	14.03	12	0.07	163.00	600.00	10890	20250218	-22.68	6340	20250124	32.81	10890	-22.68	20250218	6340	32.81	20250124	10890	-22.68	20250218	6340	32.81	20250124	0.20	N	450950	100	36 억	417896	N	N	0	N	N
26	20250325	161323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	330	2	3.97	2262297435	264895	197.94	8460	8800	8160	10810	5830	8320	8540.18	0.97	37048	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3168	53.07	14.42	12	0.72	163.00	600.00	10890	20250218	-20.57	6340	20250124	36.44	10890	-20.57	20250218	6340	36.44	20250124	10890	-20.57	20250218	6340	36.44	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
27	20250325	151327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	80	2	0.96	2165790805	253570	189.47	8460	8800	8160	10810	5830	8320	8541.19	0.97	35832	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3076	51.53	14.00	12	0.69	163.00	600.00	10890	20250218	-22.87	6340	20250124	32.49	10890	-22.87	20250218	6340	32.49	20250124	10890	-22.87	20250218	6340	32.49	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
28	20250325	141324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8460	140	2	1.68	1903804085	222509	166.26	8460	8800	8160	10810	5830	8320	8556.08	0.97	42770	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3098	51.90	14.10	12	0.61	163.00	600.00	10890	20250218	-22.31	6340	20250124	33.44	10890	-22.31	20250218	6340	33.44	20250124	10890	-22.31	20250218	6340	33.44	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
29	20250325	131415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	370	2	4.45	1616621455	188942	141.18	8460	8800	8160	10810	5830	8320	8556.18	0.97	46601	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3183	53.31	14.48	12	0.52	163.00	600.00	10890	20250218	-20.20	6340	20250124	37.07	10890	-20.20	20250218	6340	37.07	20250124	10890	-20.20	20250218	6340	37.07	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
30	20250325	121325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	330	2	3.97	1473092495	172345	128.78	8460	8800	8160	10810	5830	8320	8547.35	0.97	46306	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3168	53.07	14.42	12	0.47	163.00	600.00	10890	20250218	-20.57	6340	20250124	36.44	10890	-20.57	20250218	6340	36.44	20250124	10890	-20.57	20250218	6340	36.44	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
31	20250325	111324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	360	2	4.33	1222558930	143535	107.25	8460	8800	8160	10810	5830	8320	8517.50	0.97	39568	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3179	53.25	14.47	12	0.39	163.00	600.00	10890	20250218	-20.29	6340	20250124	36.91	10890	-20.29	20250218	6340	36.91	20250124	10890	-20.29	20250218	6340	36.91	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
32	20250325	101336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	10	2	0.12	405006375	48856	36.51	8460	8470	8160	10810	5830	8320	8289.80	0.97	10584	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3051	51.10	13.88	12	0.13	163.00	600.00	10890	20250218	-23.51	6340	20250124	31.39	10890	-23.51	20250218	6340	31.39	20250124	10890	-23.51	20250218	6340	31.39	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
33	20250325	091336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	10	2	0.12	127278150	15235	11.38	8460	8470	8320	10810	5830	8320	8354.33	0.97	4569	8893	8606	8463	8176	8033	8535	8105	37	2490	100	5820	10	1	36624642	3051	51.10	13.88	12	0.04	163.00	600.00	10890	20250218	-23.51	6340	20250124	31.39	10890	-23.51	20250218	6340	31.39	20250124	10890	-23.51	20250218	6340	31.39	20250124	0.22	N	450950	100	36 억	354988	N	N	0	N	N
34	20250324	161320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8320	-360	5	-4.15	1131325160	132043	64.15	8560	8750	8320	11280	6080	8680	8568.88	0.96	-19849	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3047	51.04	13.87	12	0.36	163.00	600.00	10890	20250218	-23.60	6340	20250124	31.23	10890	-23.60	20250218	6340	31.23	20250124	10890	-23.60	20250218	6340	31.23	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
35	20250324	151330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8360	-320	5	-3.69	1041434000	121261	58.91	8560	8750	8350	11280	6080	8680	8588.37	0.96	-17470	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3062	51.29	13.93	12	0.33	163.00	600.00	10890	20250218	-23.23	6340	20250124	31.86	10890	-23.23	20250218	6340	31.86	20250124	10890	-23.23	20250218	6340	31.86	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
36	20250324	141332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8590	-90	5	-1.04	627932645	72521	35.23	8560	8750	8550	11280	6080	8680	8658.63	0.96	-1856	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3146	52.70	14.32	12	0.20	163.00	600.00	10890	20250218	-21.12	6340	20250124	35.49	10890	-21.12	20250218	6340	35.49	20250124	10890	-21.12	20250218	6340	35.49	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
37	20250324	131332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	-20	5	-0.23	477785775	55090	26.76	8560	8750	8550	11280	6080	8680	8672.82	0.96	-2495	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3172	53.13	14.43	12	0.15	163.00	600.00	10890	20250218	-20.48	6340	20250124	36.59	10890	-20.48	20250218	6340	36.59	20250124	10890	-20.48	20250218	6340	36.59	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
38	20250324	121329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	-10	5	-0.12	396347410	45699	22.20	8560	8750	8550	11280	6080	8680	8673.00	0.96	-2180	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3175	53.19	14.45	12	0.12	163.00	600.00	10890	20250218	-20.39	6340	20250124	36.75	10890	-20.39	20250218	6340	36.75	20250124	10890	-20.39	20250218	6340	36.75	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
39	20250324	111328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	-10	5	-0.12	330664730	38125	18.52	8560	8750	8550	11280	6080	8680	8673.17	0.96	-965	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3175	53.19	14.45	12	0.10	163.00	600.00	10890	20250218	-20.39	6340	20250124	36.75	10890	-20.39	20250218	6340	36.75	20250124	10890	-20.39	20250218	6340	36.75	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
40	20250324	101324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	10	2	0.12	231914700	26784	13.01	8560	8750	8550	11280	6080	8680	8658.70	0.96	2558	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3183	53.31	14.48	12	0.07	163.00	600.00	10890	20250218	-20.20	6340	20250124	37.07	10890	-20.20	20250218	6340	37.07	20250124	10890	-20.20	20250218	6340	37.07	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
41	20250324	091326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	20	2	0.23	91689310	10656	5.18	8560	8730	8550	11280	6080	8680	8604.48	0.96	2153	9126	8902	8726	8502	8326	9015	8615	37	2600	100	6070	10	1	36624642	3186	53.37	14.50	12	0.03	163.00	600.00	10890	20250218	-20.11	6340	20250124	37.22	10890	-20.11	20250218	6340	37.22	20250124	10890	-20.11	20250218	6340	37.22	20250124	0.22	N	450950	100	36 억	352476	N	N	0	N	N
42	20250321	161342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	50	2	0.58	1791798275	204464	104.20	8630	8950	8550	11210	6050	8630	8763.83	0.99	-14425	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3179	53.25	14.47	12	0.56	163.00	600.00	10890	20250218	-20.29	6340	20250124	36.91	10890	-20.29	20250218	6340	36.91	20250124	10890	-20.29	20250218	6340	36.91	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
43	20250321	151329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	50	2	0.58	1744124555	198969	101.40	8630	8950	8550	11210	6050	8630	8765.82	0.99	-14175	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3179	53.25	14.47	12	0.54	163.00	600.00	10890	20250218	-20.29	6340	20250124	36.91	10890	-20.29	20250218	6340	36.91	20250124	10890	-20.29	20250218	6340	36.91	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
44	20250321	141329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	50	2	0.58	1616331470	184245	93.89	8630	8950	8550	11210	6050	8630	8772.74	0.99	-13481	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3179	53.25	14.47	12	0.50	163.00	600.00	10890	20250218	-20.29	6340	20250124	36.91	10890	-20.29	20250218	6340	36.91	20250124	10890	-20.29	20250218	6340	36.91	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
45	20250321	131330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	70	2	0.81	1558392900	177584	90.50	8630	8950	8550	11210	6050	8630	8775.53	0.99	-12133	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3186	53.37	14.50	12	0.48	163.00	600.00	10890	20250218	-20.11	6340	20250124	37.22	10890	-20.11	20250218	6340	37.22	20250124	10890	-20.11	20250218	6340	37.22	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
46	20250321	121330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8710	80	2	0.93	1487339570	169423	86.34	8630	8950	8550	11210	6050	8630	8778.86	0.99	-12105	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3190	53.44	14.52	12	0.46	163.00	600.00	10890	20250218	-20.02	6340	20250124	37.38	10890	-20.02	20250218	6340	37.38	20250124	10890	-20.02	20250218	6340	37.38	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
47	20250321	111331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8730	100	2	1.16	1354843640	154267	78.62	8630	8950	8550	11210	6050	8630	8782.47	0.99	-11391	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3197	53.56	14.55	12	0.42	163.00	600.00	10890	20250218	-19.83	6340	20250124	37.70	10890	-19.83	20250218	6340	37.70	20250124	10890	-19.83	20250218	6340	37.70	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
48	20250321	101331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8800	170	2	1.97	1022753715	116263	59.25	8630	8950	8550	11210	6050	8630	8796.91	0.99	2361	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3223	53.99	14.67	12	0.32	163.00	600.00	10890	20250218	-19.19	6340	20250124	38.80	10890	-19.19	20250218	6340	38.80	20250124	10890	-19.19	20250218	6340	38.80	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
49	20250321	091338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	70	2	0.81	79890225	9256	4.72	8630	8750	8550	11210	6050	8630	8631.18	0.99	-1055	8770	8700	8600	8530	8430	8650	8480	37	2580	100	6040	10	1	36624642	3186	53.37	14.50	12	0.03	163.00	600.00	10890	20250218	-20.11	6340	20250124	37.22	10890	-20.11	20250218	6340	37.22	20250124	10890	-20.11	20250218	6340	37.22	20250124	0.22	N	450950	100	36 억	364299	N	N	189	N	N
50	20250320	161954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8630	-90	5	-1.03	1633584180	190674	94.98	8670	8670	8500	11330	6110	8720	8567.41	0.90	31618	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3161	52.94	14.38	12	0.52	163.00	600.00	10890	20250218	-20.75	6340	20250124	36.12	10890	-20.75	20250218	6340	36.12	20250124	10890	-20.75	20250218	6340	36.12	20250124	0.27	N	450950	100	36 억	328900	N	N	189	N	N
51	20250320	151325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-120	5	-1.38	1581056070	184582	91.94	8670	8670	8500	11330	6110	8720	8565.60	0.90	31005	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3150	52.76	14.33	12	0.50	163.00	600.00	10890	20250218	-21.03	6340	20250124	35.65	10890	-21.03	20250218	6340	35.65	20250124	10890	-21.03	20250218	6340	35.65	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
52	20250320	141330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8510	-210	5	-2.41	1363870580	159232	79.32	8670	8670	8500	11330	6110	8720	8565.30	0.90	24136	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3117	52.21	14.18	12	0.43	163.00	600.00	10890	20250218	-21.85	6340	20250124	34.23	10890	-21.85	20250218	6340	34.23	20250124	10890	-21.85	20250218	6340	34.23	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
53	20250320	131329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8530	-190	5	-2.18	1155638795	134765	67.13	8670	8670	8520	11330	6110	8720	8575.21	0.90	22832	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3124	52.33	14.22	12	0.37	163.00	600.00	10890	20250218	-21.67	6340	20250124	34.54	10890	-21.67	20250218	6340	34.54	20250124	10890	-21.67	20250218	6340	34.54	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
54	20250320	121326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-160	5	-1.83	986714705	115002	57.28	8670	8670	8520	11330	6110	8720	8579.98	0.90	17619	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3135	52.52	14.27	12	0.31	163.00	600.00	10890	20250218	-21.40	6340	20250124	35.02	10890	-21.40	20250218	6340	35.02	20250124	10890	-21.40	20250218	6340	35.02	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
55	20250320	111326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8610	-110	5	-1.26	827618915	96472	48.05	8670	8670	8520	11330	6110	8720	8578.85	0.90	12181	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3153	52.82	14.35	12	0.26	163.00	600.00	10890	20250218	-20.94	6340	20250124	35.80	10890	-20.94	20250218	6340	35.80	20250124	10890	-20.94	20250218	6340	35.80	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
56	20250320	101325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8545	-175	5	-2.01	634838995	74008	36.86	8670	8670	8520	11330	6110	8720	8577.98	0.90	2241	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3130	52.42	14.24	12	0.20	163.00	600.00	10890	20250218	-21.53	6340	20250124	34.78	10890	-21.53	20250218	6340	34.78	20250124	10890	-21.53	20250218	6340	34.78	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
57	20250320	091330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-160	5	-1.83	238177590	27665	13.78	8670	8670	8540	11330	6110	8720	8609.35	0.90	-3335	9166	8942	8826	8602	8486	8885	8545	37	2610	100	6100	10	1	36624642	3135	52.52	14.27	12	0.08	163.00	600.00	10890	20250218	-21.40	6340	20250124	35.02	10890	-21.40	20250218	6340	35.02	20250124	10890	-21.40	20250218	6340	35.02	20250124	0.27	N	450950	100	36 억	328900	N	N	54	N	N
58	20250319	161318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	-270	5	-3.00	1706950535	193820	85.93	8960	9050	8710	11680	6300	8990	8807.23	0.94	-26723	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3194	53.50	14.53	12	0.53	163.00	600.00	10890	20250218	-19.93	6340	20250124	37.54	10890	-19.93	20250218	6340	37.54	20250124	10890	-19.93	20250218	6340	37.54	20250124	0.26	N	450950	100	36 억	344301	N	N	54	N	N
59	20250319	151323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8740	-250	5	-2.78	1648053975	187070	82.94	8960	9050	8710	11680	6300	8990	8809.82	0.94	-25021	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3201	53.62	14.57	12	0.51	163.00	600.00	10890	20250218	-19.74	6340	20250124	37.85	10890	-19.74	20250218	6340	37.85	20250124	10890	-19.74	20250218	6340	37.85	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
60	20250319	141325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	-200	5	-2.22	1376357735	156021	69.17	8960	9050	8750	11680	6300	8990	8821.61	0.94	-16841	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3219	53.93	14.65	12	0.43	163.00	600.00	10890	20250218	-19.28	6340	20250124	38.64	10890	-19.28	20250218	6340	38.64	20250124	10890	-19.28	20250218	6340	38.64	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
61	20250319	131324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-180	5	-2.00	1260167655	142794	63.31	8960	9050	8750	11680	6300	8990	8825.07	0.94	-17797	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3227	54.05	14.68	12	0.39	163.00	600.00	10890	20250218	-19.10	6340	20250124	38.96	10890	-19.10	20250218	6340	38.96	20250124	10890	-19.10	20250218	6340	38.96	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
62	20250319	121322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8760	-230	5	-2.56	1092451775	123706	54.85	8960	9050	8750	11680	6300	8990	8831.03	0.94	-23389	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3208	53.74	14.60	12	0.34	163.00	600.00	10890	20250218	-19.56	6340	20250124	38.17	10890	-19.56	20250218	6340	38.17	20250124	10890	-19.56	20250218	6340	38.17	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
63	20250319	111322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8800	-190	5	-2.11	823448605	93008	41.24	8960	9050	8760	11680	6300	8990	8853.52	0.94	-23181	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3223	53.99	14.67	12	0.25	163.00	600.00	10890	20250218	-19.19	6340	20250124	38.80	10890	-19.19	20250218	6340	38.80	20250124	10890	-19.19	20250218	6340	38.80	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
64	20250319	101322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8890	-100	5	-1.11	523052330	58884	26.11	8960	9050	8780	11680	6300	8990	8882.75	0.94	-10352	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3256	54.54	14.82	12	0.16	163.00	600.00	10890	20250218	-18.37	6340	20250124	40.22	10890	-18.37	20250218	6340	40.22	20250124	10890	-18.37	20250218	6340	40.22	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
65	20250319	091329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9000	10	2	0.11	153903660	17166	7.61	8960	9050	8890	11680	6300	8990	8965.60	0.94	-3369	9416	9202	8976	8762	8536	9090	8650	37	2690	100	6290	10	1	36624642	3296	55.21	15.00	12	0.05	163.00	600.00	10890	20250218	-17.36	6340	20250124	41.96	10890	-17.36	20250218	6340	41.96	20250124	10890	-17.36	20250218	6340	41.96	20250124	0.26	N	450950	100	36 억	344301	N	N	1	N	N
66	20250318	161315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8990	-50	5	-0.55	1955887815	219493	136.34	9040	9190	8750	11750	6330	9040	8910.87	0.98	-14201	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3293	310.00	39.96	12	0.60	29.00	225.00	10890	20250218	-17.45	6340	20250124	41.80	10890	-17.45	20250218	6340	41.80	20250124	10890	-17.45	20250218	6340	41.80	20250124	0.25	N	450950	100	36 억	357876	N	N	1	N	N
67	20250318	151322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-230	5	-2.54	1860485275	208826	129.71	9040	9190	8750	11750	6330	9040	8909.26	0.98	-11881	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3227	303.79	39.16	12	0.57	29.00	225.00	10890	20250218	-19.10	6340	20250124	38.96	10890	-19.10	20250218	6340	38.96	20250124	10890	-19.10	20250218	6340	38.96	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
68	20250318	141318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-230	5	-2.54	1566345935	175377	108.93	9040	9190	8810	11750	6330	9040	8931.31	0.98	-11736	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3227	303.79	39.16	12	0.48	29.00	225.00	10890	20250218	-19.10	6340	20250124	38.96	10890	-19.10	20250218	6340	38.96	20250124	10890	-19.10	20250218	6340	38.96	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
69	20250318	131318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8900	-140	5	-1.55	1273267775	142293	88.38	9040	9190	8860	11750	6330	9040	8948.21	0.98	-8612	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3260	306.90	39.56	12	0.39	29.00	225.00	10890	20250218	-18.27	6340	20250124	40.38	10890	-18.27	20250218	6340	40.38	20250124	10890	-18.27	20250218	6340	40.38	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
70	20250318	121320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8910	-130	5	-1.44	1108527085	123777	76.88	9040	9190	8860	11750	6330	9040	8955.84	0.98	-12313	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3263	307.24	39.60	12	0.34	29.00	225.00	10890	20250218	-18.18	6340	20250124	40.54	10890	-18.18	20250218	6340	40.54	20250124	10890	-18.18	20250218	6340	40.54	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
71	20250318	111318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8960	-80	5	-0.88	959440505	107068	66.50	9040	9190	8860	11750	6330	9040	8961.04	0.98	-17413	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3282	308.97	39.82	12	0.29	29.00	225.00	10890	20250218	-17.72	6340	20250124	41.32	10890	-17.72	20250218	6340	41.32	20250124	10890	-17.72	20250218	6340	41.32	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
72	20250318	101321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8890	-150	5	-1.66	771108220	85959	53.39	9040	9190	8860	11750	6330	9040	8970.65	0.98	-19149	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3256	306.55	39.51	12	0.23	29.00	225.00	10890	20250218	-18.37	6340	20250124	40.22	10890	-18.37	20250218	6340	40.22	20250124	10890	-18.37	20250218	6340	40.22	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
73	20250318	091324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	20	2	0.22	136373800	15029	9.34	9040	9190	8990	11750	6330	9040	9074.04	0.98	3	9286	9162	9016	8892	8746	9225	8955	37	2710	100	6320	10	1	36624642	3318	312.41	40.27	12	0.04	29.00	225.00	10890	20250218	-16.80	6340	20250124	42.90	10890	-16.80	20250218	6340	42.90	20250124	10890	-16.80	20250218	6340	42.90	20250124	0.25	N	450950	100	36 억	357876	N	N	30	N	N
74	20250317	161315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9040	40	2	0.44	1444002270	160544	60.23	8900	9140	8870	11700	6300	9000	8994.36	0.92	20436	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3311	311.72	40.18	12	0.44	29.00	225.00	10890	20250218	-16.99	6340	20250124	42.59	10890	-16.99	20250218	6340	42.59	20250124	10890	-16.99	20250218	6340	42.59	20250124	0.24	N	450950	100	36 억	337591	N	N	30	N	N
75	20250317	151314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9050	50	2	0.56	1338065670	148819	55.83	8900	9140	8870	11700	6300	9000	8991.23	0.92	18883	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3315	312.07	40.22	12	0.41	29.00	225.00	10890	20250218	-16.90	6340	20250124	42.74	10890	-16.90	20250218	6340	42.74	20250124	10890	-16.90	20250218	6340	42.74	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
76	20250317	141316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9080	80	2	0.89	1125331330	125329	47.02	8900	9140	8870	11700	6300	9000	8979.02	0.92	16779	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3326	313.10	40.36	12	0.34	29.00	225.00	10890	20250218	-16.62	6340	20250124	43.22	10890	-16.62	20250218	6340	43.22	20250124	10890	-16.62	20250218	6340	43.22	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
77	20250317	131315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8970	-30	5	-0.33	823688380	92088	34.55	8900	9070	8870	11700	6300	9000	8944.58	0.92	8595	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3285	309.31	39.87	12	0.25	29.00	225.00	10890	20250218	-17.63	6340	20250124	41.48	10890	-17.63	20250218	6340	41.48	20250124	10890	-17.63	20250218	6340	41.48	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
78	20250317	121314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8940	-60	5	-0.67	619236490	69379	26.03	8900	9000	8870	11700	6300	9000	8925.42	0.92	3726	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3274	308.28	39.73	12	0.19	29.00	225.00	10890	20250218	-17.91	6340	20250124	41.01	10890	-17.91	20250218	6340	41.01	20250124	10890	-17.91	20250218	6340	41.01	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
79	20250317	111313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8930	-70	5	-0.78	491018650	55015	20.64	8900	9000	8870	11700	6300	9000	8925.18	0.92	-652	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3271	307.93	39.69	12	0.15	29.00	225.00	10890	20250218	-18.00	6340	20250124	40.85	10890	-18.00	20250218	6340	40.85	20250124	10890	-18.00	20250218	6340	40.85	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
80	20250317	101313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8930	-70	5	-0.78	334615670	37491	14.07	8900	9000	8870	11700	6300	9000	8925.23	0.92	-3605	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3271	307.93	39.69	12	0.10	29.00	225.00	10890	20250218	-18.00	6340	20250124	40.85	10890	-18.00	20250218	6340	40.85	20250124	10890	-18.00	20250218	6340	40.85	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
81	20250317	091316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8910	-90	5	-1.00	96212920	10752	4.03	8900	9000	8900	11700	6300	9000	8948.37	0.92	-4037	9420	9210	8980	8770	8540	9315	8875	37	2700	100	6300	10	1	36624642	3263	307.24	39.60	12	0.03	29.00	225.00	10890	20250218	-18.18	6340	20250124	40.54	10890	-18.18	20250218	6340	40.54	20250124	10890	-18.18	20250218	6340	40.54	20250124	0.24	N	450950	100	36 억	337591	N	N	0	N	N
82	20250314	161309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9000	0	3	0.00	2373265070	264940	102.40	8860	9190	8750	11700	6300	9000	8957.72	0.88	15528	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3296	310.34	40.00	12	0.72	29.00	225.00	10890	20250218	-17.36	6340	20250124	41.96	10890	-17.36	20250218	6340	41.96	20250124	10890	-17.36	20250218	6340	41.96	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
83	20250314	151318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9010	10	2	0.11	2286380780	255298	98.68	8860	9190	8750	11700	6300	9000	8955.71	0.88	15235	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3300	310.69	40.04	12	0.70	29.00	225.00	10890	20250218	-17.26	6340	20250124	42.11	10890	-17.26	20250218	6340	42.11	20250124	10890	-17.26	20250218	6340	42.11	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
84	20250314	141311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9100	100	2	1.11	1948690980	217857	84.20	8860	9190	8750	11700	6300	9000	8944.79	0.88	25673	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3333	313.79	40.44	12	0.59	29.00	225.00	10890	20250218	-16.44	6340	20250124	43.53	10890	-16.44	20250218	6340	43.53	20250124	10890	-16.44	20250218	6340	43.53	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
85	20250314	131310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8980	-20	5	-0.22	1485654020	166867	64.50	8860	9190	8750	11700	6300	9000	8903.15	0.88	6023	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3289	309.66	39.91	12	0.46	29.00	225.00	10890	20250218	-17.54	6340	20250124	41.64	10890	-17.54	20250218	6340	41.64	20250124	10890	-17.54	20250218	6340	41.64	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
86	20250314	121311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8860	-140	5	-1.56	1332789880	149778	57.89	8860	9190	8750	11700	6300	9000	8898.35	0.88	2265	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3245	305.52	39.38	12	0.41	29.00	225.00	10890	20250218	-18.64	6340	20250124	39.75	10890	-18.64	20250218	6340	39.75	20250124	10890	-18.64	20250218	6340	39.75	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
87	20250314	111312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8820	-180	5	-2.00	973887470	109103	42.17	8860	9190	8750	11700	6300	9000	8926.23	0.88	-6650	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3230	304.14	39.20	12	0.30	29.00	225.00	10890	20250218	-19.01	6340	20250124	39.12	10890	-19.01	20250218	6340	39.12	20250124	10890	-19.01	20250218	6340	39.12	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
88	20250314	101309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8960	-40	5	-0.44	732697365	81968	31.68	8860	9190	8750	11700	6300	9000	8938.73	0.88	-8024	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3282	308.97	39.82	12	0.22	29.00	225.00	10890	20250218	-17.72	6340	20250124	41.32	10890	-17.72	20250218	6340	41.32	20250124	10890	-17.72	20250218	6340	41.32	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
89	20250314	091315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	-160	5	-1.78	160598675	18080	6.99	8860	8990	8800	11700	6300	9000	8881.89	0.88	-2372	9486	9242	9096	8852	8706	9170	8780	37	2700	100	6300	10	1	36624642	3238	304.83	39.29	12	0.05	29.00	225.00	10890	20250218	-18.82	6340	20250124	39.43	10890	-18.82	20250218	6340	39.43	20250124	10890	-18.82	20250218	6340	39.43	20250124	0.28	N	450950	100	36 억	320966	N	N	0	N	N
90	20250313	161301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9000	-300	5	-3.23	2299953825	253346	49.55	9300	9340	8950	12090	6510	9300	9078.30	0.88	-8320	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3296	310.34	40.00	12	0.69	29.00	225.00	10890	20250218	-17.36	6340	20250124	41.96	10890	-17.36	20250218	6340	41.96	20250124	10890	-17.36	20250218	6340	41.96	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
91	20250313	151302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9030	-270	5	-2.90	2142936120	235907	46.14	9300	9340	8950	12090	6510	9300	9083.70	0.88	-6298	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3307	311.38	40.13	12	0.64	29.00	225.00	10890	20250218	-17.08	6340	20250124	42.43	10890	-17.08	20250218	6340	42.43	20250124	10890	-17.08	20250218	6340	42.43	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
92	20250313	141303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9020	-280	5	-3.01	1894430810	208354	40.75	9300	9340	8950	12090	6510	9300	9092.24	0.88	-10703	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3304	311.03	40.09	12	0.57	29.00	225.00	10890	20250218	-17.17	6340	20250124	42.27	10890	-17.17	20250218	6340	42.27	20250124	10890	-17.17	20250218	6340	42.27	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
93	20250313	131302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9000	-300	5	-3.23	1726400070	189707	37.11	9300	9340	8950	12090	6510	9300	9100.22	0.88	-12409	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3296	310.34	40.00	12	0.52	29.00	225.00	10890	20250218	-17.36	6340	20250124	41.96	10890	-17.36	20250218	6340	41.96	20250124	10890	-17.36	20250218	6340	41.96	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
94	20250313	121302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9000	-300	5	-3.23	1569183225	172241	33.69	9300	9340	8950	12090	6510	9300	9110.25	0.88	-14168	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3296	310.34	40.00	12	0.47	29.00	225.00	10890	20250218	-17.36	6340	20250124	41.96	10890	-17.36	20250218	6340	41.96	20250124	10890	-17.36	20250218	6340	41.96	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
95	20250313	111304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	-240	5	-2.58	1422087040	155935	30.50	9300	9340	8950	12090	6510	9300	9119.60	0.88	-16409	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3318	312.41	40.27	12	0.43	29.00	225.00	10890	20250218	-16.80	6340	20250124	42.90	10890	-16.80	20250218	6340	42.90	20250124	10890	-16.80	20250218	6340	42.90	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
96	20250313	101301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8980	-320	5	-3.44	1107833750	121222	23.71	9300	9340	8950	12090	6510	9300	9138.71	0.88	-12512	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3289	309.66	39.91	12	0.33	29.00	225.00	10890	20250218	-17.54	6340	20250124	41.64	10890	-17.54	20250218	6340	41.64	20250124	10890	-17.54	20250218	6340	41.64	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
97	20250313	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-100	5	-1.08	306967760	33192	6.49	9300	9340	9170	12090	6510	9300	9248.05	0.88	-3300	9993	9646	9153	8806	8313	9820	8980	37	2790	100	6510	10	1	36624642	3369	317.24	40.89	12	0.09	29.00	225.00	10890	20250218	-15.52	6340	20250124	45.11	10890	-15.52	20250218	6340	45.11	20250124	10890	-15.52	20250218	6340	45.11	20250124	0.16	N	450950	100	36 억	323154	N	N	0	N	N
98	20250312	161255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	580	2	6.65	4613344340	503739	67.22	8820	9500	8660	11330	6110	8720	9157.99	0.81	27742	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3406	320.69	41.33	12	1.38	29.00	225.00	10890	20250218	-14.60	6340	20250124	46.69	10890	-14.60	20250218	6340	46.69	20250124	10890	-14.60	20250218	6340	46.69	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
99	20250312	151259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9160	440	2	5.05	4462656965	487393	65.04	8820	9500	8660	11330	6110	8720	9156.18	0.81	25246	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3355	315.86	40.71	12	1.33	29.00	225.00	10890	20250218	-15.89	6340	20250124	44.48	10890	-15.89	20250218	6340	44.48	20250124	10890	-15.89	20250218	6340	44.48	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
100	20250312	141253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	480	2	5.50	4136231740	451933	60.31	8820	9500	8660	11330	6110	8720	9152.31	0.81	13975	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3369	317.24	40.89	12	1.23	29.00	225.00	10890	20250218	-15.52	6340	20250124	45.11	10890	-15.52	20250218	6340	45.11	20250124	10890	-15.52	20250218	6340	45.11	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
101	20250312	131255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9230	510	2	5.85	2900379895	319449	42.63	8820	9320	8660	11330	6110	8720	9079.32	0.81	4049	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3380	318.28	41.02	12	0.87	29.00	225.00	10890	20250218	-15.24	6340	20250124	45.58	10890	-15.24	20250218	6340	45.58	20250124	10890	-15.24	20250218	6340	45.58	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
102	20250312	121259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	340	2	3.90	1913239330	212323	28.33	8820	9220	8660	11330	6110	8720	9010.98	0.81	3935	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3318	312.41	40.27	12	0.58	29.00	225.00	10890	20250218	-16.80	6340	20250124	42.90	10890	-16.80	20250218	6340	42.90	20250124	10890	-16.80	20250218	6340	42.90	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
103	20250312	111249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9100	380	2	4.36	1634423785	181683	24.24	8820	9220	8660	11330	6110	8720	8996.02	0.81	9153	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3333	313.79	40.44	12	0.50	29.00	225.00	10890	20250218	-16.44	6340	20250124	43.53	10890	-16.44	20250218	6340	43.53	20250124	10890	-16.44	20250218	6340	43.53	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
104	20250312	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8990	270	2	3.10	1100644005	122709	16.37	8820	9220	8660	11330	6110	8720	8969.55	0.81	7397	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3293	310.00	39.96	12	0.34	29.00	225.00	10890	20250218	-17.45	6340	20250124	41.80	10890	-17.45	20250218	6340	41.80	20250124	10890	-17.45	20250218	6340	41.80	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
105	20250312	091300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8780	60	2	0.69	202114320	23050	3.08	8820	8890	8660	11330	6110	8720	8768.52	0.81	-4586	9293	9006	8723	8436	8153	8865	8295	37	2610	100	6100	10	1	36624642	3216	302.76	39.02	12	0.06	29.00	225.00	10890	20250218	-19.38	6340	20250124	38.49	10890	-19.38	20250218	6340	38.49	20250124	10890	-19.38	20250218	6340	38.49	20250124	0.07	N	450950	100	36 억	296751	N	N	0	N	N
106	20250311	161245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	-620	5	-6.64	6437664610	741611	61.38	8900	9010	8440	12140	6540	9340	8680.56	0.73	56908	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3194	300.69	38.76	12	2.02	29.00	225.00	10890	20250218	-19.93	6340	20250124	37.54	10890	-19.93	20250218	6340	37.54	20250124	10890	-19.93	20250218	6340	37.54	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
107	20250311	151247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8750	-590	5	-6.32	6179050200	711967	58.93	8900	9010	8440	12140	6540	9340	8678.84	0.73	56780	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3205	301.72	38.89	12	1.94	29.00	225.00	10890	20250218	-19.65	6340	20250124	38.01	10890	-19.65	20250218	6340	38.01	20250124	10890	-19.65	20250218	6340	38.01	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
108	20250311	141252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8890	-450	5	-4.82	5181339675	597608	49.47	8900	9010	8440	12140	6540	9340	8670.13	0.73	58469	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3256	306.55	39.51	12	1.63	29.00	225.00	10890	20250218	-18.37	6340	20250124	40.22	10890	-18.37	20250218	6340	40.22	20250124	10890	-18.37	20250218	6340	40.22	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
109	20250311	131249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	-640	5	-6.85	4339056755	502247	41.57	8900	9010	8440	12140	6540	9340	8639.29	0.73	48698	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3186	300.00	38.67	12	1.37	29.00	225.00	10890	20250218	-20.11	6340	20250124	37.22	10890	-20.11	20250218	6340	37.22	20250124	10890	-20.11	20250218	6340	37.22	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
110	20250311	121246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8510	-830	5	-8.89	3528404320	407604	33.74	8900	9010	8440	12140	6540	9340	8656.45	0.73	34047	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3117	293.45	37.82	12	1.11	29.00	225.00	10890	20250218	-21.85	6340	20250124	34.23	10890	-21.85	20250218	6340	34.23	20250124	10890	-21.85	20250218	6340	34.23	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
111	20250311	111246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-800	5	-8.57	3036772230	350056	28.98	8900	9010	8440	12140	6540	9340	8675.10	0.73	34326	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3128	294.48	37.96	12	0.96	29.00	225.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
112	20250311	101248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8580	-760	5	-8.14	2036958315	232557	19.25	8900	9010	8580	12140	6540	9340	8758.96	0.73	16704	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3142	295.86	38.13	12	0.63	29.00	225.00	10890	20250218	-21.21	6340	20250124	35.33	10890	-21.21	20250218	6340	35.33	20250124	10890	-21.21	20250218	6340	35.33	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
113	20250311	091249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8730	-610	5	-6.53	779304280	88487	7.32	8900	9010	8670	12140	6540	9340	8806.98	0.73	20604	11280	10310	9730	8760	8180	10020	8470	37	2800	100	6530	10	1	36624642	3197	301.03	38.80	12	0.24	29.00	225.00	10890	20250218	-19.83	6340	20250124	37.70	10890	-19.83	20250218	6340	37.70	20250124	10890	-19.83	20250218	6340	37.70	20250124	0.23	N	450950	100	36 억	265672	N	N	0	N	N
114	20250310	161237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-860	5	-8.43	11720657445	1195107	113.91	10680	10700	9150	13260	7140	10200	9807.04	0.92	-40651	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3421	322.07	41.51	12	3.26	29.00	225.00	10890	20250218	-14.23	6340	20250124	47.32	10890	-14.23	20250218	6340	47.32	20250124	10890	-14.23	20250218	6340	47.32	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
115	20250310	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-890	5	-8.73	11337146575	1153990	109.99	10680	10700	9150	13260	7140	10200	9823.26	0.92	-40447	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3410	321.03	41.38	12	3.15	29.00	225.00	10890	20250218	-14.51	6340	20250124	46.85	10890	-14.51	20250218	6340	46.85	20250124	10890	-14.51	20250218	6340	46.85	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
116	20250310	141244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-600	5	-5.88	8670433885	868195	82.75	10680	10700	9530	13260	7140	10200	9985.95	0.92	-30372	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3516	331.03	42.67	12	2.37	29.00	225.00	10890	20250218	-11.85	6340	20250124	51.42	10890	-11.85	20250218	6340	51.42	20250124	10890	-11.85	20250218	6340	51.42	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
117	20250310	131242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	-550	5	-5.39	7380724290	734748	70.03	10680	10700	9630	13260	7140	10200	10044.57	0.92	-27547	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3534	332.76	42.89	12	2.01	29.00	225.00	10890	20250218	-11.39	6340	20250124	52.21	10890	-11.39	20250218	6340	52.21	20250124	10890	-11.39	20250218	6340	52.21	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
118	20250310	121238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-410	5	-4.02	6756972295	670780	63.93	10680	10700	9660	13260	7140	10200	10072.70	0.92	-27235	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3586	337.59	43.51	12	1.83	29.00	225.00	10890	20250218	-10.10	6340	20250124	54.42	10890	-10.10	20250218	6340	54.42	20250124	10890	-10.10	20250218	6340	54.42	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
119	20250310	111239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-390	5	-3.82	6374086330	631649	60.20	10680	10700	9660	13260	7140	10200	10090.63	0.92	-27488	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3593	338.28	43.60	12	1.72	29.00	225.00	10890	20250218	-9.92	6340	20250124	54.73	10890	-9.92	20250218	6340	54.73	20250124	10890	-9.92	20250218	6340	54.73	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
120	20250310	101239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-280	5	-2.75	4754840260	466335	44.45	10680	10700	9880	13260	7140	10200	10196.16	0.92	-38887	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3633	342.07	44.09	12	1.27	29.00	225.00	10890	20250218	-8.91	6340	20250124	56.47	10890	-8.91	20250218	6340	56.47	20250124	10890	-8.91	20250218	6340	56.47	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
121	20250310	091240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-200	5	-1.96	2796109780	269663	25.70	10680	10700	10000	13260	7140	10200	10370.92	0.92	-29922	11113	10656	10043	9586	8973	10885	9815	37	3060	100	7140	10	1	36624642	3662	344.83	44.44	12	0.74	29.00	225.00	10890	20250218	-8.17	6340	20250124	57.73	10890	-8.17	20250218	6340	57.73	20250124	10890	-8.17	20250218	6340	57.73	20250124	0.21	N	450950	100	36 억	336481	N	N	0	N	N
122	20250307	161236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	330	2	3.34	10305369410	1026735	252.08	9700	10500	9430	12830	6910	9870	10035.69	0.83	28591	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3736	351.72	45.33	12	2.80	29.00	225.00	10890	20250218	-6.34	6340	20250124	60.88	10890	-6.34	20250218	6340	60.88	20250124	10890	-6.34	20250218	6340	60.88	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
123	20250307	151241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10110	240	2	2.43	9693693995	966634	237.33	9700	10500	9430	12830	6910	9870	10028.30	0.83	35788	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3703	348.62	44.93	12	2.64	29.00	225.00	10890	20250218	-7.16	6340	20250124	59.46	10890	-7.16	20250218	6340	59.46	20250124	10890	-7.16	20250218	6340	59.46	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
124	20250307	141238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	170	2	1.72	8692473805	866672	212.78	9700	10500	9430	12830	6910	9870	10029.72	0.83	27620	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3677	346.21	44.62	12	2.37	29.00	225.00	10890	20250218	-7.81	6340	20250124	58.36	10890	-7.81	20250218	6340	58.36	20250124	10890	-7.81	20250218	6340	58.36	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
125	20250307	131240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	100	2	1.01	5040104330	506369	124.32	9700	10500	9430	12830	6910	9870	9953.42	0.83	5687	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3651	343.79	44.31	12	1.38	29.00	225.00	10890	20250218	-8.45	6340	20250124	57.26	10890	-8.45	20250218	6340	57.26	20250124	10890	-8.45	20250218	6340	57.26	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
126	20250307	121239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	20	2	0.20	4705699500	472578	116.03	9700	10500	9430	12830	6910	9870	9957.51	0.83	4536	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3622	341.03	43.96	12	1.29	29.00	225.00	10890	20250218	-9.18	6340	20250124	55.99	10890	-9.18	20250218	6340	55.99	20250124	10890	-9.18	20250218	6340	55.99	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
127	20250307	111237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	160	2	1.62	1733981050	175553	43.10	9700	10130	9430	12830	6910	9870	9877.25	0.83	6941	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3673	345.86	44.58	12	0.48	29.00	225.00	10890	20250218	-7.90	6340	20250124	58.20	10890	-7.90	20250218	6340	58.20	20250124	10890	-7.90	20250218	6340	58.20	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
128	20250307	101234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	70	2	0.71	1348943380	137147	33.67	9700	10130	9430	12830	6910	9870	9835.75	0.83	10513	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3640	342.76	44.18	12	0.37	29.00	225.00	10890	20250218	-8.72	6340	20250124	56.78	10890	-8.72	20250218	6340	56.78	20250124	10890	-8.72	20250218	6340	56.78	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
129	20250307	091241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9690	-180	5	-1.82	465626150	48369	11.88	9700	9890	9430	12830	6910	9870	9626.54	0.83	3292	10463	10166	9983	9686	9503	10075	9595	37	2960	100	6900	10	1	36624642	3549	334.14	43.07	12	0.13	29.00	225.00	10890	20250218	-11.02	6340	20250124	52.84	10890	-11.02	20250218	6340	52.84	20250124	10890	-11.02	20250218	6340	52.84	20250124	0.15	N	450950	100	36 억	303938	N	N	0	N	N
130	20250306	161229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9870	-430	5	-4.17	3984616030	399545	49.82	10250	10280	9800	13390	7210	10300	9973.30	0.92	-31375	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3615	340.34	43.87	12	1.09	29.00	225.00	10890	20250218	-9.37	6340	20250124	55.68	10890	-9.37	20250218	6340	55.68	20250124	10890	-9.37	20250218	6340	55.68	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
131	20250306	151230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-280	5	-2.72	3747842165	375653	46.84	10250	10280	9800	13390	7210	10300	9976.66	0.92	-32208	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3670	345.52	44.53	12	1.03	29.00	225.00	10890	20250218	-7.99	6340	20250124	58.04	10890	-7.99	20250218	6340	58.04	20250124	10890	-7.99	20250218	6340	58.04	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
132	20250306	141229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	-320	5	-3.11	3256738830	326470	40.71	10250	10280	9800	13390	7210	10300	9975.37	0.92	-32814	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3655	344.14	44.36	12	0.89	29.00	225.00	10890	20250218	-8.36	6340	20250124	57.41	10890	-8.36	20250218	6340	57.41	20250124	10890	-8.36	20250218	6340	57.41	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
133	20250306	131229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-350	5	-3.40	3040054930	304733	38.00	10250	10280	9800	13390	7210	10300	9975.86	0.92	-27830	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3644	343.10	44.22	12	0.83	29.00	225.00	10890	20250218	-8.63	6340	20250124	56.94	10890	-8.63	20250218	6340	56.94	20250124	10890	-8.63	20250218	6340	56.94	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
134	20250306	121228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-340	5	-3.30	2643736530	264958	33.04	10250	10280	9800	13390	7210	10300	9977.65	0.92	-24135	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3648	343.45	44.27	12	0.72	29.00	225.00	10890	20250218	-8.54	6340	20250124	57.10	10890	-8.54	20250218	6340	57.10	20250124	10890	-8.54	20250218	6340	57.10	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
135	20250306	111225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-300	5	-2.91	2411067100	241644	30.13	10250	10280	9800	13390	7210	10300	9977.44	0.92	-20747	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3662	344.83	44.44	12	0.66	29.00	225.00	10890	20250218	-8.17	6340	20250124	57.73	10890	-8.17	20250218	6340	57.73	20250124	10890	-8.17	20250218	6340	57.73	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
136	20250306	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-340	5	-3.30	2047512350	205083	25.57	10250	10280	9800	13390	7210	10300	9983.44	0.92	-22526	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3648	343.45	44.27	12	0.56	29.00	225.00	10890	20250218	-8.54	6340	20250124	57.10	10890	-8.54	20250218	6340	57.10	20250124	10890	-8.54	20250218	6340	57.10	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
137	20250306	091233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-310	5	-3.01	944215215	93972	11.72	10250	10280	9800	13390	7210	10300	10047.17	0.92	-13406	10780	10540	10290	10050	9800	10660	10170	37	3090	100	7210	10	1	36624642	3659	344.48	44.40	12	0.26	29.00	225.00	10890	20250218	-8.26	6340	20250124	57.57	10890	-8.26	20250218	6340	57.57	20250124	10890	-8.26	20250218	6340	57.57	20250124	0.15	N	450950	100	36 억	335206	N	N	0	N	N
138	20250305	161211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	-40	5	-0.39	8074640840	786811	56.27	10260	10530	10040	13440	7240	10340	10262.30	0.91	2953	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3772	355.17	45.78	12	2.15	29.00	225.00	10890	20250218	-5.42	6340	20250124	62.46	10890	-5.42	20250218	6340	62.46	20250124	10890	-5.42	20250218	6340	62.46	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
139	20250305	151219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	0	3	0.00	7623454115	743143	53.14	10260	10530	10040	13440	7240	10340	10258.37	0.91	7924	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3787	356.55	45.96	12	2.03	29.00	225.00	10890	20250218	-5.05	6340	20250124	63.09	10890	-5.05	20250218	6340	63.09	20250124	10890	-5.05	20250218	6340	63.09	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
140	20250305	141219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-190	5	-1.84	6531988740	637288	45.57	10260	10530	10040	13440	7240	10340	10249.64	0.91	3671	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3717	350.00	45.11	12	1.74	29.00	225.00	10890	20250218	-6.80	6340	20250124	60.09	10890	-6.80	20250218	6340	60.09	20250124	10890	-6.80	20250218	6340	60.09	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
141	20250305	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-170	5	-1.64	5684679845	553489	39.58	10260	10530	10050	13440	7240	10340	10270.60	0.91	1244	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3725	350.69	45.20	12	1.51	29.00	225.00	10890	20250218	-6.61	6340	20250124	60.41	10890	-6.61	20250218	6340	60.41	20250124	10890	-6.61	20250218	6340	60.41	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
142	20250305	121217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	-180	5	-1.74	5209827870	506805	36.24	10260	10530	10050	13440	7240	10340	10279.72	0.91	-1041	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3721	350.34	45.16	12	1.38	29.00	225.00	10890	20250218	-6.70	6340	20250124	60.25	10890	-6.70	20250218	6340	60.25	20250124	10890	-6.70	20250218	6340	60.25	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
143	20250305	111211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	-120	5	-1.16	4637434480	450936	32.25	10260	10530	10050	13440	7240	10340	10283.99	0.91	3086	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3743	352.41	45.42	12	1.23	29.00	225.00	10890	20250218	-6.15	6340	20250124	61.20	10890	-6.15	20250218	6340	61.20	20250124	10890	-6.15	20250218	6340	61.20	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
144	20250305	101214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	-140	5	-1.35	3640881840	354276	25.33	10260	10530	10050	13440	7240	10340	10276.93	0.91	6161	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3736	351.72	45.33	12	0.97	29.00	225.00	10890	20250218	-6.34	6340	20250124	60.88	10890	-6.34	20250218	6340	60.88	20250124	10890	-6.34	20250218	6340	60.88	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
145	20250305	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	-80	5	-0.77	1495450885	144107	10.31	10260	10530	10170	13440	7240	10340	10377.42	0.91	15595	10993	10666	10133	9806	9273	10830	9970	37	3100	100	7230	10	1	36624642	3758	353.79	45.60	12	0.39	29.00	225.00	10890	20250218	-5.79	6340	20250124	61.83	10890	-5.79	20250218	6340	61.83	20250124	10890	-5.79	20250218	6340	61.83	20250124	0.14	N	450950	100	36 억	331634	N	N	0	N	N
146	20250304	161201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	340	2	3.40	13962485740	1382093	109.87	10120	10460	9600	13000	7000	10000	10101.95	0.71	25358	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3787	356.55	45.96	12	3.77	29.00	225.00	10890	20250218	-5.05	6340	20250124	63.09	10890	-5.05	20250218	6340	63.09	20250124	10890	-5.05	20250218	6340	63.09	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
147	20250304	151158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	150	2	1.50	13264867020	1313946	104.46	10120	10460	9600	13000	7000	10000	10095.44	0.71	24877	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3717	350.00	45.11	12	3.59	29.00	225.00	10890	20250218	-6.80	6340	20250124	60.09	10890	-6.80	20250218	6340	60.09	20250124	10890	-6.80	20250218	6340	60.09	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
148	20250304	141202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10055	55	2	0.55	6504357510	645793	51.34	10120	10340	9820	13000	7000	10000	10071.89	0.71	2063	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3683	346.72	44.69	12	1.76	29.00	225.00	10890	20250218	-7.67	6340	20250124	58.60	10890	-7.67	20250218	6340	58.60	20250124	10890	-7.67	20250218	6340	58.60	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
149	20250304	131159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	150	2	1.50	5796416650	575515	45.75	10120	10340	9820	13000	7000	10000	10071.71	0.71	6870	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3717	350.00	45.11	12	1.57	29.00	225.00	10890	20250218	-6.80	6340	20250124	60.09	10890	-6.80	20250218	6340	60.09	20250124	10890	-6.80	20250218	6340	60.09	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
150	20250304	121157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	40	2	0.40	5117429910	508296	40.41	10120	10340	9820	13000	7000	10000	10067.82	0.71	5061	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3677	346.21	44.62	12	1.39	29.00	225.00	10890	20250218	-7.81	6340	20250124	58.36	10890	-7.81	20250218	6340	58.36	20250124	10890	-7.81	20250218	6340	58.36	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
151	20250304	111201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-100	5	-1.00	4473098450	444006	35.30	10120	10340	9820	13000	7000	10000	10074.41	0.71	-2606	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3626	341.38	44.00	12	1.21	29.00	225.00	10890	20250218	-9.09	6340	20250124	56.15	10890	-9.09	20250218	6340	56.15	20250124	10890	-9.09	20250218	6340	56.15	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
152	20250304	101154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	3796845020	375895	29.88	10120	10340	9890	13000	7000	10000	10100.82	0.71	-5049	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3662	344.83	44.44	12	1.03	29.00	225.00	10890	20250218	-8.17	6340	20250124	57.73	10890	-8.17	20250218	6340	57.73	20250124	10890	-8.17	20250218	6340	57.73	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N
153	20250304	091151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	140	2	1.40	1842483990	182091	14.48	10120	10340	9890	13000	7000	10000	10118.49	0.71	-6548	10513	10256	9893	9636	9273	10385	9765	37	3000	100	7000	10	1	36624642	3714	349.66	45.07	12	0.50	29.00	225.00	10890	20250218	-6.89	6340	20250124	59.94	10890	-6.89	20250218	6340	59.94	20250124	10890	-6.89	20250218	6340	59.94	20250124	0.01	N	450950	100	36 억	260262	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History