KissMeData/394800/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

66 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	161304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-290	5	-4.67	22064453150	3545314	35.12	6360	6480	5840	8070	4350	6210	6223.83	0.76	-41851	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1878	-32.35	14.00	12	11.18	-183.00	423.00	7620	20241217	-22.31	3025	20241119	95.70	7260	-18.46	20250217	4785	23.72	20250106	7620	-22.31	20241217	3025	95.70	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
3	20250328	151308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	-270	5	-4.35	21547194510	3457997	34.26	6360	6480	5840	8070	4350	6210	6231.12	0.76	-40515	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1884	-32.46	14.04	12	10.90	-183.00	423.00	7620	20241217	-22.05	3025	20241119	96.36	7260	-18.18	20250217	4785	24.14	20250106	7620	-22.05	20241217	3025	96.36	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
4	20250328	141312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-290	5	-4.67	20611805500	3300849	32.70	6360	6480	5840	8070	4350	6210	6244.40	0.76	-28484	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1878	-32.35	14.00	12	10.41	-183.00	423.00	7620	20241217	-22.31	3025	20241119	95.70	7260	-18.46	20250217	4785	23.72	20250106	7620	-22.31	20241217	3025	95.70	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
5	20250328	131306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	-180	5	-2.90	17590010700	2790181	27.64	6360	6480	6000	8070	4350	6210	6304.25	0.76	-45503	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1913	-32.95	14.26	12	8.80	-183.00	423.00	7620	20241217	-20.87	3025	20241119	99.34	7260	-16.94	20250217	4785	26.02	20250106	7620	-20.87	20241217	3025	99.34	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
6	20250328	121305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-30	5	-0.48	15776906485	2492342	24.69	6360	6480	6150	8070	4350	6210	6330.15	0.76	-40362	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1960	-33.77	14.61	12	7.86	-183.00	423.00	7620	20241217	-18.90	3025	20241119	104.30	7260	-14.88	20250217	4785	29.15	20250106	7620	-18.90	20241217	3025	104.30	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
7	20250328	111303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	0	3	0.00	14607094335	2303218	22.82	6360	6480	6190	8070	4350	6210	6342.04	0.76	-40128	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1970	-33.93	14.68	12	7.26	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
8	20250328	101312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	30	2	0.48	13160372005	2071468	20.52	6360	6480	6190	8070	4350	6210	6353.16	0.76	-45183	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	1979	-34.10	14.75	12	6.53	-183.00	423.00	7620	20241217	-18.11	3025	20241119	106.28	7260	-14.05	20250217	4785	30.41	20250106	7620	-18.11	20241217	3025	106.28	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
9	20250328	091320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	160	2	2.58	5660942280	889006	8.81	6360	6430	6290	8070	4350	6210	6367.72	0.76	-48505	6896	6552	6346	6002	5796	6725	6175	32	1860	100	4340	10	1	31721539	2021	-34.81	15.06	12	2.80	-183.00	423.00	7620	20241217	-16.40	3025	20241119	110.58	7260	-12.26	20250217	4785	33.12	20250106	7620	-16.40	20241217	3025	110.58	20241119	3.33	N	394800	100	31 억	242380	N	N	0	N	N
10	20250327	162621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-50	5	-0.80	64295887750	9974953	339.75	6170	6690	6140	8130	4390	6260	6446.13	0.78	4277	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	1970	-33.93	14.68	12	31.45	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
11	20250327	151307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	-40	5	-0.64	63528307720	9851698	335.55	6170	6690	6140	8130	4390	6260	6448.62	0.78	-14017	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	1973	-33.99	14.70	12	31.06	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
12	20250327	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	10	2	0.16	60594443230	9380779	319.51	6170	6690	6140	8130	4390	6260	6459.60	0.78	-21356	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	1989	-34.26	14.82	12	29.57	-183.00	423.00	7620	20241217	-17.72	3025	20241119	107.27	7260	-13.64	20250217	4785	31.03	20250106	7620	-17.72	20241217	3025	107.27	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
13	20250327	131302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	60	2	0.96	58333636450	9020685	307.25	6170	6690	6140	8130	4390	6260	6466.84	0.78	-47629	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	2005	-34.54	14.94	12	28.44	-183.00	423.00	7620	20241217	-17.06	3025	20241119	108.93	7260	-12.95	20250217	4785	32.08	20250106	7620	-17.06	20241217	3025	108.93	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
14	20250327	121315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	70	2	1.12	56678641575	8760155	298.37	6170	6690	6140	8130	4390	6260	6470.24	0.78	-46884	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	2008	-34.59	14.96	12	27.62	-183.00	423.00	7620	20241217	-16.93	3025	20241119	109.26	7260	-12.81	20250217	4785	32.29	20250106	7620	-16.93	20241217	3025	109.26	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
15	20250327	111307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	100	2	1.60	53577753600	8270469	281.70	6170	6690	6140	8130	4390	6260	6478.41	0.78	-20793	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	2017	-34.75	15.04	12	26.07	-183.00	423.00	7620	20241217	-16.54	3025	20241119	110.25	7260	-12.40	20250217	4785	32.92	20250106	7620	-16.54	20241217	3025	110.25	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
16	20250327	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	260	2	4.15	26309351435	4084025	139.10	6170	6590	6140	8130	4390	6260	6442.38	0.78	99732	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	2068	-35.63	15.41	12	12.87	-183.00	423.00	7620	20241217	-14.44	3025	20241119	115.54	7260	-10.19	20250217	4785	36.26	20250106	7620	-14.44	20241217	3025	115.54	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
17	20250327	091306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	50	2	0.80	2922826225	466987	15.91	6170	6350	6140	8130	4390	6260	6258.88	0.78	-15205	6466	6362	6196	6092	5926	6415	6145	32	1870	100	4380	10	1	31721539	2002	-34.48	14.92	12	1.47	-183.00	423.00	7620	20241217	-17.19	3025	20241119	108.60	7260	-13.09	20250217	4785	31.87	20250106	7620	-17.19	20241217	3025	108.60	20241119	3.36	N	394800	100	31 억	246815	N	N	0	N	N
18	20250326	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	200	2	3.30	17961344095	2887978	50.58	6120	6300	6030	7870	4250	6060	6220.39	0.69	32729	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1986	-34.21	14.80	12	9.10	-183.00	423.00	7620	20241217	-17.85	3025	20241119	106.94	7260	-13.77	20250217	4785	30.83	20250106	7620	-17.85	20241217	3025	106.94	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
19	20250326	151253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	190	2	3.14	17181060195	2763129	48.39	6120	6300	6030	7870	4250	6060	6219.07	0.69	51267	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1983	-34.15	14.78	12	8.71	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	7260	-13.91	20250217	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
20	20250326	141251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	120	2	1.98	14270767185	2297792	40.24	6120	6300	6030	7870	4250	6060	6211.91	0.69	67399	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1960	-33.77	14.61	12	7.24	-183.00	423.00	7620	20241217	-18.90	3025	20241119	104.30	7260	-14.88	20250217	4785	29.15	20250106	7620	-18.90	20241217	3025	104.30	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
21	20250326	131256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	160	2	2.64	11759180775	1894883	33.19	6120	6300	6030	7870	4250	6060	6207.24	0.69	94958	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1973	-33.99	14.70	12	5.97	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
22	20250326	121301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	180	2	2.97	10643815420	1716110	30.05	6120	6300	6030	7870	4250	6060	6203.90	0.69	68128	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1979	-34.10	14.75	12	5.41	-183.00	423.00	7620	20241217	-18.11	3025	20241119	106.28	7260	-14.05	20250217	4785	30.41	20250106	7620	-18.11	20241217	3025	106.28	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
23	20250326	111256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	190	2	3.14	7927908600	1282415	22.46	6120	6270	6030	7870	4250	6060	6183.86	0.69	10928	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1983	-34.15	14.78	12	4.04	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	7260	-13.91	20250217	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
24	20250326	101256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	130	2	2.15	5993028430	970818	17.00	6120	6260	6030	7870	4250	6060	6175.45	0.69	-6308	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1964	-33.83	14.63	12	3.06	-183.00	423.00	7620	20241217	-18.77	3025	20241119	104.63	7260	-14.74	20250217	4785	29.36	20250106	7620	-18.77	20241217	3025	104.63	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
25	20250326	091258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	70	2	1.16	1659042560	271714	4.76	6120	6180	6030	7870	4250	6060	6109.32	0.69	10764	6586	6322	6156	5892	5726	6240	5810	32	1810	100	4240	10	1	31721539	1945	-33.50	14.49	12	0.86	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	7260	-15.56	20250217	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.49	N	394800	100	31 억	217459	N	N	0	N	N
26	20250325	161246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	110	2	1.85	35214484775	5664580	496.71	6080	6420	5990	7730	4170	5950	6216.76	1.06	-128280	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1922	-33.11	14.33	12	17.86	-183.00	423.00	7620	20241217	-20.47	3025	20241119	100.33	7260	-16.53	20250217	4785	26.65	20250106	7620	-20.47	20241217	3025	100.33	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
27	20250325	151250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	70	2	1.18	34764741355	5590124	490.18	6080	6420	5990	7730	4170	5950	6219.02	1.06	-130918	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1910	-32.90	14.23	12	17.62	-183.00	423.00	7620	20241217	-21.00	3025	20241119	99.01	7260	-17.08	20250217	4785	25.81	20250106	7620	-21.00	20241217	3025	99.01	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
28	20250325	141246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	150	2	2.52	33357887445	5358078	469.83	6080	6420	5990	7730	4170	5950	6225.78	1.06	-132212	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1935	-33.33	14.42	12	16.89	-183.00	423.00	7620	20241217	-19.95	3025	20241119	101.65	7260	-15.98	20250217	4785	27.48	20250106	7620	-19.95	20241217	3025	101.65	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
29	20250325	131338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	200	2	3.36	29954006355	4797853	420.71	6080	6420	6070	7730	4170	5950	6243.29	1.06	-137038	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1951	-33.61	14.54	12	15.12	-183.00	423.00	7620	20241217	-19.29	3025	20241119	103.31	7260	-15.29	20250217	4785	28.53	20250106	7620	-19.29	20241217	3025	103.31	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
30	20250325	121247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	240	2	4.03	9777769510	1587959	139.24	6080	6280	6070	7730	4170	5950	6157.61	1.06	-101441	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1964	-33.83	14.63	12	5.01	-183.00	423.00	7620	20241217	-18.77	3025	20241119	104.63	7260	-14.74	20250217	4785	29.36	20250106	7620	-18.77	20241217	3025	104.63	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
31	20250325	111247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	220	2	3.70	8203468425	1331902	116.79	6080	6280	6070	7730	4170	5950	6159.41	1.06	-98340	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1957	-33.72	14.59	12	4.20	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
32	20250325	101258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	180	2	3.03	6101255750	989240	86.74	6080	6280	6070	7730	4170	5950	6167.89	1.06	-78756	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1945	-33.50	14.49	12	3.12	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	7260	-15.56	20250217	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
33	20250325	091258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	260	2	4.37	2224524390	361841	31.73	6080	6220	6070	7730	4170	5950	6148.47	1.06	27963	6316	6132	5986	5802	5656	6060	5730	32	1780	100	4160	10	1	31721539	1970	-33.93	14.68	12	1.14	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.49	N	394800	100	31 억	337432	N	N	5	N	N
34	20250324	161243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-160	5	-2.62	6657244685	1116387	86.41	6120	6170	5840	7940	4280	6110	5963.02	1.10	-10947	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1887	-32.51	14.07	12	3.52	-183.00	423.00	7620	20241217	-21.92	3025	20241119	96.69	7260	-18.04	20250217	4785	24.35	20250106	7620	-21.92	20241217	3025	96.69	20241119	3.23	N	394800	100	31 억	347379	N	N	5	N	N
35	20250324	151252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	-150	5	-2.45	6429022195	1078052	83.44	6120	6170	5840	7940	4280	6110	5963.36	1.10	-20558	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1891	-32.57	14.09	12	3.40	-183.00	423.00	7620	20241217	-21.78	3025	20241119	97.02	7260	-17.91	20250217	4785	24.56	20250106	7620	-21.78	20241217	3025	97.02	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
36	20250324	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-130	5	-2.13	5892168455	988326	76.49	6120	6170	5840	7940	4280	6110	5961.55	1.10	-6039	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1897	-32.68	14.14	12	3.12	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	7260	-17.63	20250217	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
37	20250324	131254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-220	5	-3.60	4816309565	807954	62.53	6120	6170	5840	7940	4280	6110	5960.85	1.10	-56857	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1868	-32.19	13.92	12	2.55	-183.00	423.00	7620	20241217	-22.70	3025	20241119	94.71	7260	-18.87	20250217	4785	23.09	20250106	7620	-22.70	20241217	3025	94.71	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
38	20250324	121251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	-210	5	-3.44	4417273475	740052	57.28	6120	6170	5840	7940	4280	6110	5968.59	1.10	-49047	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1872	-32.24	13.95	12	2.33	-183.00	423.00	7620	20241217	-22.57	3025	20241119	95.04	7260	-18.73	20250217	4785	23.30	20250106	7620	-22.57	20241217	3025	95.04	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
39	20250324	111251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-250	5	-4.09	3954451020	661325	51.19	6120	6170	5850	7940	4280	6110	5979.30	1.10	-49716	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1859	-32.02	13.85	12	2.08	-183.00	423.00	7620	20241217	-23.10	3025	20241119	93.72	7260	-19.28	20250217	4785	22.47	20250106	7620	-23.10	20241217	3025	93.72	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
40	20250324	101247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5970	-140	5	-2.29	2307908130	382424	29.60	6120	6170	5950	7940	4280	6110	6034.66	1.10	-41352	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1894	-32.62	14.11	12	1.21	-183.00	423.00	7620	20241217	-21.65	3025	20241119	97.36	7260	-17.77	20250217	4785	24.76	20250106	7620	-21.65	20241217	3025	97.36	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
41	20250324	091249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-60	5	-0.98	872956740	143252	11.09	6120	6170	6030	7940	4280	6110	6093.69	1.10	-423	6350	6230	6070	5950	5790	6290	6010	32	1830	100	4270	10	1	31721539	1919	-33.06	14.30	12	0.45	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	7260	-16.67	20250217	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	3.23	N	394800	100	31 억	347379	N	N	0	N	N
42	20250321	161305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	-30	5	-0.49	7550202015	1247267	82.83	6060	6190	5910	7980	4300	6140	6053.08	0.78	75512	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1938	-33.39	14.44	12	3.93	-183.00	423.00	7620	20241217	-19.82	3025	20241119	101.98	7260	-15.84	20250217	4785	27.69	20250106	7620	-19.82	20241217	3025	101.98	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
43	20250321	151251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-40	5	-0.65	7202030800	1190144	79.03	6060	6190	5910	7980	4300	6140	6051.34	0.78	76695	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1935	-33.33	14.42	12	3.75	-183.00	423.00	7620	20241217	-19.95	3025	20241119	101.65	7260	-15.98	20250217	4785	27.48	20250106	7620	-19.95	20241217	3025	101.65	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
44	20250321	141251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	-70	5	-1.14	5628125785	933268	61.98	6060	6190	5910	7980	4300	6140	6030.47	0.78	122802	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1925	-33.17	14.35	12	2.94	-183.00	423.00	7620	20241217	-20.34	3025	20241119	100.66	7260	-16.39	20250217	4785	26.85	20250106	7620	-20.34	20241217	3025	100.66	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
45	20250321	131252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	-60	5	-0.98	5257043425	872164	57.92	6060	6190	5910	7980	4300	6140	6027.49	0.78	130757	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1929	-33.22	14.37	12	2.75	-183.00	423.00	7620	20241217	-20.21	3025	20241119	100.99	7260	-16.25	20250217	4785	27.06	20250106	7620	-20.21	20241217	3025	100.99	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
46	20250321	121252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	-50	5	-0.81	4944692625	820646	54.50	6060	6190	5910	7980	4300	6140	6025.26	0.78	130845	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1932	-33.28	14.40	12	2.59	-183.00	423.00	7620	20241217	-20.08	3025	20241119	101.32	7260	-16.12	20250217	4785	27.27	20250106	7620	-20.08	20241217	3025	101.32	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
47	20250321	111253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	-110	5	-1.79	4195680955	697171	46.30	6060	6190	5910	7980	4300	6140	6018.02	0.78	109565	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1913	-32.95	14.26	12	2.20	-183.00	423.00	7620	20241217	-20.87	3025	20241119	99.34	7260	-16.94	20250217	4785	26.02	20250106	7620	-20.87	20241217	3025	99.34	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
48	20250321	101254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-160	5	-2.61	3563869605	592181	39.33	6060	6190	5910	7980	4300	6140	6018.05	0.78	98651	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1897	-32.68	14.14	12	1.87	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	7260	-17.63	20250217	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
49	20250321	091301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	-10	5	-0.16	789925030	129495	8.60	6060	6190	6040	7980	4300	6140	6099.81	0.78	5642	6366	6252	6156	6042	5946	6205	5995	32	1840	100	4290	10	1	31721539	1945	-33.50	14.49	12	0.41	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	7260	-15.56	20250217	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.33	N	394800	100	31 억	247308	N	N	0	N	N
50	20250320	161903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	-60	5	-0.97	9125005330	1481553	45.42	6160	6270	6060	8060	4340	6200	6159.09	0.91	-79084	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1948	-33.55	14.52	12	4.67	-183.00	423.00	7620	20241217	-19.42	3025	20241119	102.98	7260	-15.43	20250217	4785	28.32	20250106	7620	-19.42	20241217	3025	102.98	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
51	20250320	151248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	-70	5	-1.13	8743623385	1419366	43.51	6160	6270	6060	8060	4340	6200	6160.16	0.91	-81421	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1945	-33.50	14.49	12	4.47	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	7260	-15.56	20250217	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
52	20250320	141252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-20	5	-0.32	7820318820	1269249	38.91	6160	6270	6060	8060	4340	6200	6161.30	0.91	-68179	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1960	-33.77	14.61	12	4.00	-183.00	423.00	7620	20241217	-18.90	3025	20241119	104.30	7260	-14.88	20250217	4785	29.15	20250106	7620	-18.90	20241217	3025	104.30	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
53	20250320	131251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	-90	5	-1.45	6774818555	1099592	33.71	6160	6270	6060	8060	4340	6200	6161.12	0.91	-65605	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1938	-33.39	14.44	12	3.47	-183.00	423.00	7620	20241217	-19.82	3025	20241119	101.98	7260	-15.84	20250217	4785	27.69	20250106	7620	-19.82	20241217	3025	101.98	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
54	20250320	121249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	0	3	0.00	5996795950	973021	29.83	6160	6270	6060	8060	4340	6200	6162.97	0.91	-61203	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1967	-33.88	14.66	12	3.07	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	7260	-14.60	20250217	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
55	20250320	111248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	10	2	0.16	4797862585	779911	23.91	6160	6270	6060	8060	4340	6200	6151.65	0.91	-720	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1970	-33.93	14.68	12	2.46	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
56	20250320	101248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	-80	5	-1.29	3573285520	580387	17.79	6160	6270	6060	8060	4340	6200	6156.54	0.91	-13777	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1941	-33.44	14.47	12	1.83	-183.00	423.00	7620	20241217	-19.69	3025	20241119	102.31	7260	-15.70	20250217	4785	27.90	20250106	7620	-19.69	20241217	3025	102.31	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
57	20250320	091252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	0	3	0.00	1060045430	172646	5.29	6160	6210	6080	8060	4340	6200	6139.10	0.91	5605	6446	6322	6176	6052	5906	6385	6115	32	1860	100	4340	10	1	31721539	1967	-33.88	14.66	12	0.54	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	7260	-14.60	20250217	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	3.26	N	394800	100	31 억	289509	N	N	3	N	N
58	20250319	161241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	160	2	2.65	19957026285	3228679	74.73	6120	6300	6030	7850	4230	6040	6181.12	0.84	7105	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1967	-33.88	14.66	12	10.18	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	7260	-14.60	20250217	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	3.20	N	394800	100	31 억	267610	N	N	3	N	N
59	20250319	151245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	170	2	2.81	19329602050	3127433	72.38	6120	6300	6030	7850	4230	6040	6180.71	0.84	13682	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1970	-33.93	14.68	12	9.86	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
60	20250319	141248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	100	2	1.66	17646431990	2855320	66.09	6120	6300	6030	7850	4230	6040	6180.25	0.84	26330	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1948	-33.55	14.52	12	9.00	-183.00	423.00	7620	20241217	-19.42	3025	20241119	102.98	7260	-15.43	20250217	4785	28.32	20250106	7620	-19.42	20241217	3025	102.98	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
61	20250319	131247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	130	2	2.15	16307102020	2637606	61.05	6120	6300	6030	7850	4230	6040	6182.60	0.84	32958	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1957	-33.72	14.59	12	8.31	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
62	20250319	121245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	200	2	3.31	14386343285	2328193	53.89	6120	6300	6030	7850	4230	6040	6179.26	0.84	9254	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1979	-34.10	14.75	12	7.34	-183.00	423.00	7620	20241217	-18.11	3025	20241119	106.28	7260	-14.05	20250217	4785	30.41	20250106	7620	-18.11	20241217	3025	106.28	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
63	20250319	111245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	240	2	3.97	12115949400	1966006	45.50	6120	6290	6030	7850	4230	6040	6162.80	0.84	26157	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1992	-34.32	14.85	12	6.20	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	7260	-13.50	20250217	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
64	20250319	101245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	180	2	2.98	8334779405	1358455	31.44	6120	6260	6030	7850	4230	6040	6135.57	0.84	-1781	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1973	-33.99	14.70	12	4.28	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
65	20250319	091251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	20	2	0.33	2638717390	431768	9.99	6120	6180	6060	7850	4230	6040	6111.62	0.84	-50419	6473	6256	6013	5796	5553	6365	5905	32	1810	100	4220	10	1	31721539	1922	-33.11	14.33	12	1.36	-183.00	423.00	7620	20241217	-20.47	3025	20241119	100.33	7260	-16.53	20250217	4785	26.65	20250106	7620	-20.47	20241217	3025	100.33	20241119	3.20	N	394800	100	31 억	267610	N	N	92	N	N
66	20250318	161238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	270	2	4.68	25124402360	4155422	344.31	5800	6230	5770	7500	4040	5770	6046.17	0.87	-11629	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1914	-33.01	14.28	12	13.12	-183.00	423.00	7620	20241217	-20.73	3025	20241119	99.67	7260	-16.80	20250217	4785	26.23	20250106	7620	-20.73	20241217	3025	99.67	20241119	3.19	N	394800	100	31 억	276764	N	N	92	N	N
67	20250318	151244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	270	2	4.68	24518140345	4055128	336.00	5800	6230	5770	7500	4040	5770	6046.21	0.87	-14141	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1914	-33.01	14.28	12	12.80	-183.00	423.00	7620	20241217	-20.73	3025	20241119	99.67	7260	-16.80	20250217	4785	26.23	20250106	7620	-20.73	20241217	3025	99.67	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
68	20250318	141241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	310	2	5.37	22245058605	3680110	304.93	5800	6230	5770	7500	4040	5770	6044.67	0.87	-28977	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1926	-33.22	14.37	12	11.62	-183.00	423.00	7620	20241217	-20.21	3025	20241119	100.99	7260	-16.25	20250217	4785	27.06	20250106	7620	-20.21	20241217	3025	100.99	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
69	20250318	131241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	280	2	4.85	19587193170	3243992	268.79	5800	6230	5770	7500	4040	5770	6037.99	0.87	-52351	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1917	-33.06	14.30	12	10.24	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	7260	-16.67	20250217	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
70	20250318	121243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	240	2	4.16	17366990855	2878740	238.53	5800	6230	5770	7500	4040	5770	6032.84	0.87	-58434	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1904	-32.84	14.21	12	9.09	-183.00	423.00	7620	20241217	-21.13	3025	20241119	98.68	7260	-17.22	20250217	4785	25.60	20250106	7620	-21.13	20241217	3025	98.68	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
71	20250318	111241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	250	2	4.33	15985861015	2650084	219.58	5800	6230	5770	7500	4040	5770	6032.21	0.87	-90420	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1907	-32.90	14.23	12	8.36	-183.00	423.00	7620	20241217	-21.00	3025	20241119	99.01	7260	-17.08	20250217	4785	25.81	20250106	7620	-21.00	20241217	3025	99.01	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
72	20250318	101244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	210	2	3.64	14126052075	2340536	193.93	5800	6230	5770	7500	4040	5770	6035.39	0.87	-117499	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1895	-32.68	14.14	12	7.39	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	7260	-17.63	20250217	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
73	20250318	091246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	80	2	1.39	993895320	170235	14.11	5800	5910	5770	7500	4040	5770	5838.37	0.87	-12784	5950	5860	5750	5660	5550	5905	5705	32	1730	100	4030	10	1	31684010	1854	-31.97	13.83	12	0.54	-183.00	423.00	7620	20241217	-23.23	3025	20241119	93.39	7260	-19.42	20250217	4785	22.26	20250106	7620	-23.23	20241217	3025	93.39	20241119	3.19	N	394800	100	31 억	276764	N	N	1	N	N
74	20250317	161238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	150	2	2.67	6839297995	1188115	138.93	5670	5840	5640	7300	3940	5620	5756.40	0.92	-13202	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1828	-31.53	13.64	12	3.75	-183.00	423.00	7620	20241217	-24.28	3025	20241119	90.74	7260	-20.52	20250217	4785	20.59	20250106	7620	-24.28	20241217	3025	90.74	20241119	3.21	N	394800	100	31 억	290179	N	N	1	N	N
75	20250317	151237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	150	2	2.67	6548723930	1137772	133.04	5670	5840	5640	7300	3940	5620	5755.74	0.92	-13367	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1828	-31.53	13.64	12	3.59	-183.00	423.00	7620	20241217	-24.28	3025	20241119	90.74	7260	-20.52	20250217	4785	20.59	20250106	7620	-24.28	20241217	3025	90.74	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
76	20250317	141239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	120	2	2.14	5906938615	1026405	120.02	5670	5840	5640	7300	3940	5620	5754.98	0.92	-45931	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1819	-31.37	13.57	12	3.24	-183.00	423.00	7620	20241217	-24.67	3025	20241119	89.75	7260	-20.94	20250217	4785	19.96	20250106	7620	-24.67	20241217	3025	89.75	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
77	20250317	131238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	150	2	2.67	5307728490	922065	107.82	5670	5840	5640	7300	3940	5620	5756.35	0.92	-50876	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1828	-31.53	13.64	12	2.91	-183.00	423.00	7620	20241217	-24.28	3025	20241119	90.74	7260	-20.52	20250217	4785	20.59	20250106	7620	-24.28	20241217	3025	90.74	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
78	20250317	121237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	140	2	2.49	4858760865	844236	98.72	5670	5840	5640	7300	3940	5620	5755.22	0.92	-66092	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1825	-31.48	13.62	12	2.66	-183.00	423.00	7620	20241217	-24.41	3025	20241119	90.41	7260	-20.66	20250217	4785	20.38	20250106	7620	-24.41	20241217	3025	90.41	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
79	20250317	111237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	120	2	2.14	4548073930	790282	92.41	5670	5840	5640	7300	3940	5620	5755.00	0.92	-71990	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1819	-31.37	13.57	12	2.49	-183.00	423.00	7620	20241217	-24.67	3025	20241119	89.75	7260	-20.94	20250217	4785	19.96	20250106	7620	-24.67	20241217	3025	89.75	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
80	20250317	101236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	100	2	1.78	3696516450	643072	75.19	5670	5820	5640	7300	3940	5620	5748.22	0.92	-106329	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1812	-31.26	13.52	12	2.03	-183.00	423.00	7620	20241217	-24.93	3025	20241119	89.09	7260	-21.21	20250217	4785	19.54	20250106	7620	-24.93	20241217	3025	89.09	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
81	20250317	091239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	120	2	2.14	828180660	144475	16.89	5670	5810	5670	7300	3940	5620	5732.35	0.92	-14820	5933	5776	5693	5536	5453	5735	5495	32	1680	100	3930	10	1	31684010	1819	-31.37	13.57	12	0.46	-183.00	423.00	7620	20241217	-24.67	3025	20241119	89.75	7260	-20.94	20250217	4785	19.96	20250106	7620	-24.67	20241217	3025	89.75	20241119	3.21	N	394800	100	31 억	290179	N	N	8	N	N
82	20250314	161232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-120	5	-2.09	4827511295	844803	39.14	5850	5850	5610	7460	4020	5740	5714.49	1.19	-86829	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1781	-30.71	13.29	12	2.67	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	7260	-22.59	20250217	4785	17.45	20250106	7620	-26.25	20241217	3025	85.79	20241119	3.27	N	394800	100	31 억	376568	N	N	8	N	N
83	20250314	151241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-110	5	-1.92	4669117535	816652	37.84	5850	5850	5610	7460	4020	5740	5717.37	1.19	-80258	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1784	-30.77	13.31	12	2.58	-183.00	423.00	7620	20241217	-26.12	3025	20241119	86.12	7260	-22.45	20250217	4785	17.66	20250106	7620	-26.12	20241217	3025	86.12	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
84	20250314	141234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-80	5	-1.39	3978507000	694278	32.17	5850	5850	5650	7460	4020	5740	5730.41	1.19	-69248	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1793	-30.93	13.38	12	2.19	-183.00	423.00	7620	20241217	-25.72	3025	20241119	87.11	7260	-22.04	20250217	4785	18.29	20250106	7620	-25.72	20241217	3025	87.11	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
85	20250314	131233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-60	5	-1.05	3502003815	610088	28.27	5850	5850	5650	7460	4020	5740	5740.16	1.19	-72338	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1800	-31.04	13.43	12	1.93	-183.00	423.00	7620	20241217	-25.46	3025	20241119	87.77	7260	-21.76	20250217	4785	18.70	20250106	7620	-25.46	20241217	3025	87.77	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
86	20250314	121234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-40	5	-0.70	2957093880	514228	23.83	5850	5850	5670	7460	4020	5740	5750.56	1.19	-82349	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1806	-31.15	13.48	12	1.62	-183.00	423.00	7620	20241217	-25.20	3025	20241119	88.43	7260	-21.49	20250217	4785	19.12	20250106	7620	-25.20	20241217	3025	88.43	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
87	20250314	111235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-30	5	-0.52	2628122485	456717	21.16	5850	5850	5670	7460	4020	5740	5754.40	1.19	-64853	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1809	-31.20	13.50	12	1.44	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	7260	-21.35	20250217	4785	19.33	20250106	7620	-25.07	20241217	3025	88.76	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
88	20250314	101232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	30	2	0.52	2013185460	349030	16.17	5850	5850	5700	7460	4020	5740	5768.00	1.19	-58938	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1828	-31.53	13.64	12	1.10	-183.00	423.00	7620	20241217	-24.28	3025	20241119	90.74	7260	-20.52	20250217	4785	20.59	20250106	7620	-24.28	20241217	3025	90.74	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
89	20250314	091239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-30	5	-0.52	1085530295	187935	8.71	5850	5850	5700	7460	4020	5740	5776.22	1.19	-50503	6153	5946	5733	5526	5313	6050	5630	32	1720	100	4010	10	1	31684010	1809	-31.20	13.50	12	0.59	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	7260	-21.35	20250217	4785	19.33	20250106	7620	-25.07	20241217	3025	88.76	20241119	3.27	N	394800	100	31 억	376568	N	N	0	N	N
90	20250313	161225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	260	2	4.74	12405981695	2139935	271.50	5520	5940	5520	7120	3840	5480	5797.49	0.89	90582	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1819	-31.37	13.57	12	6.75	-183.00	423.00	7620	20241217	-24.67	3025	20241119	89.75	7260	-20.94	20250217	4785	19.96	20250106	7620	-24.67	20241217	3025	89.75	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
91	20250313	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	280	2	5.11	12157605305	2096698	266.02	5520	5940	5520	7120	3840	5480	5798.53	0.89	95700	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1825	-31.48	13.62	12	6.62	-183.00	423.00	7620	20241217	-24.41	3025	20241119	90.41	7260	-20.66	20250217	4785	20.38	20250106	7620	-24.41	20241217	3025	90.41	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
92	20250313	141227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	240	2	4.38	11121754690	1915973	243.09	5520	5940	5520	7120	3840	5480	5804.84	0.89	106811	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1812	-31.26	13.52	12	6.05	-183.00	423.00	7620	20241217	-24.93	3025	20241119	89.09	7260	-21.21	20250217	4785	19.54	20250106	7620	-24.93	20241217	3025	89.09	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
93	20250313	131226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	280	2	5.11	9868922140	1699351	215.61	5520	5940	5520	7120	3840	5480	5807.56	0.89	122491	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1825	-31.48	13.62	12	5.36	-183.00	423.00	7620	20241217	-24.41	3025	20241119	90.41	7260	-20.66	20250217	4785	20.38	20250106	7620	-24.41	20241217	3025	90.41	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
94	20250313	121225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	320	2	5.84	9042881580	1556251	197.45	5520	5940	5520	7120	3840	5480	5810.79	0.89	109179	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1838	-31.69	13.71	12	4.91	-183.00	423.00	7620	20241217	-23.88	3025	20241119	91.74	7260	-20.11	20250217	4785	21.21	20250106	7620	-23.88	20241217	3025	91.74	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
95	20250313	111228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	380	2	6.93	7925568040	1364989	173.18	5520	5940	5520	7120	3840	5480	5806.44	0.89	88406	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1857	-32.02	13.85	12	4.31	-183.00	423.00	7620	20241217	-23.10	3025	20241119	93.72	7260	-19.28	20250217	4785	22.47	20250106	7620	-23.10	20241217	3025	93.72	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
96	20250313	101225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	340	2	6.20	5657255330	978691	124.17	5520	5910	5520	7120	3840	5480	5780.58	0.89	58353	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1844	-31.80	13.76	12	3.09	-183.00	423.00	7620	20241217	-23.62	3025	20241119	92.40	7260	-19.83	20250217	4785	21.63	20250106	7620	-23.62	20241217	3025	92.40	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
97	20250313	091229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	230	2	4.20	1031226125	182935	23.21	5520	5710	5520	7120	3840	5480	5637.55	0.89	16922	5646	5562	5516	5432	5386	5605	5475	32	1640	100	3830	10	1	31684010	1809	-31.20	13.50	12	0.58	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	7260	-21.35	20250217	4785	19.33	20250106	7620	-25.07	20241217	3025	88.76	20241119	3.45	N	394800	100	31 억	282831	N	N	4	N	N
98	20250312	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	50	2	0.92	4277475020	772324	52.15	5470	5600	5470	7050	3810	5430	5538.47	0.94	-14823	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1736	-29.95	12.96	12	2.44	-183.00	423.00	7620	20241217	-28.08	3025	20241119	81.16	7260	-24.52	20250217	4785	14.52	20250106	7620	-28.08	20241217	3025	81.16	20241119	3.54	N	394800	100	31 억	297281	N	N	4	N	N
99	20250312	151222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	70	2	1.29	4124518750	744473	50.27	5470	5600	5470	7050	3810	5430	5540.19	0.94	-20987	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1743	-30.05	13.00	12	2.35	-183.00	423.00	7620	20241217	-27.82	3025	20241119	81.82	7260	-24.24	20250217	4785	14.94	20250106	7620	-27.82	20241217	3025	81.82	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
100	20250312	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	110	2	2.03	3641206380	656725	44.35	5470	5600	5470	7050	3810	5430	5544.49	0.94	-24558	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1755	-30.27	13.10	12	2.07	-183.00	423.00	7620	20241217	-27.30	3025	20241119	83.14	7260	-23.69	20250217	4785	15.78	20250106	7620	-27.30	20241217	3025	83.14	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
101	20250312	131218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	120	2	2.21	3230227350	582778	39.35	5470	5600	5470	7050	3810	5430	5542.81	0.94	-27472	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1758	-30.33	13.12	12	1.84	-183.00	423.00	7620	20241217	-27.17	3025	20241119	83.47	7260	-23.55	20250217	4785	15.99	20250106	7620	-27.17	20241217	3025	83.47	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
102	20250312	121223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	150	2	2.76	2916545735	526255	35.54	5470	5600	5470	7050	3810	5430	5542.08	0.94	-20795	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1768	-30.49	13.19	12	1.66	-183.00	423.00	7620	20241217	-26.77	3025	20241119	84.46	7260	-23.14	20250217	4785	16.61	20250106	7620	-26.77	20241217	3025	84.46	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
103	20250312	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5535	105	2	1.93	2327828390	420412	28.39	5470	5590	5470	7050	3810	5430	5537.02	0.94	-39494	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1754	-30.25	13.09	12	1.33	-183.00	423.00	7620	20241217	-27.36	3025	20241119	82.98	7260	-23.76	20250217	4785	15.67	20250106	7620	-27.36	20241217	3025	82.98	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
104	20250312	101216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	80	2	1.47	1983753295	358145	24.19	5470	5590	5470	7050	3810	5430	5538.97	0.94	-41609	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1746	-30.11	13.03	12	1.13	-183.00	423.00	7620	20241217	-27.69	3025	20241119	82.15	7260	-24.10	20250217	4785	15.15	20250106	7620	-27.69	20241217	3025	82.15	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
105	20250312	091224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	100	2	1.84	1316103575	237432	16.03	5470	5590	5470	7050	3810	5430	5543.08	0.94	-29377	5703	5566	5393	5256	5083	5635	5325	32	1620	100	3800	10	1	31684010	1752	-30.22	13.07	12	0.75	-183.00	423.00	7620	20241217	-27.43	3025	20241119	82.81	7260	-23.83	20250217	4785	15.57	20250106	7620	-27.43	20241217	3025	82.81	20241119	3.54	N	394800	100	31 억	297281	N	N	15	N	N
106	20250311	161209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	-50	5	-0.91	7935308000	1464046	174.21	5280	5530	5220	7120	3840	5480	5420.09	1.05	-80139	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1720	-29.67	12.84	12	4.62	-183.00	423.00	7620	20241217	-28.74	3025	20241119	79.50	7260	-25.21	20250217	4785	13.48	20250106	7620	-28.74	20241217	3025	79.50	20241119	3.77	N	394800	100	31 억	331274	N	N	15	N	N
107	20250311	151212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-20	5	-0.36	7725338690	1425460	169.62	5280	5530	5220	7120	3840	5480	5419.52	1.05	-79159	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1730	-29.84	12.91	12	4.50	-183.00	423.00	7620	20241217	-28.35	3025	20241119	80.50	7260	-24.79	20250217	4785	14.11	20250106	7620	-28.35	20241217	3025	80.50	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
108	20250311	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	-50	5	-0.91	7170453980	1323713	157.51	5280	5530	5220	7120	3840	5480	5416.90	1.05	-69388	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1720	-29.67	12.84	12	4.18	-183.00	423.00	7620	20241217	-28.74	3025	20241119	79.50	7260	-25.21	20250217	4785	13.48	20250106	7620	-28.74	20241217	3025	79.50	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
109	20250311	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-80	5	-1.46	6039842565	1116669	132.88	5280	5520	5220	7120	3840	5480	5408.77	1.05	-84430	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1711	-29.51	12.77	12	3.52	-183.00	423.00	7620	20241217	-29.13	3025	20241119	78.51	7260	-25.62	20250217	4785	12.85	20250106	7620	-29.13	20241217	3025	78.51	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
110	20250311	121210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-80	5	-1.46	5578743295	1031400	122.73	5280	5520	5220	7120	3840	5480	5408.86	1.05	-59947	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1711	-29.51	12.77	12	3.26	-183.00	423.00	7620	20241217	-29.13	3025	20241119	78.51	7260	-25.62	20250217	4785	12.85	20250106	7620	-29.13	20241217	3025	78.51	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
111	20250311	111211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-40	5	-0.73	4808377465	889566	105.85	5280	5520	5220	7120	3840	5480	5405.26	1.05	-61730	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1724	-29.73	12.86	12	2.81	-183.00	423.00	7620	20241217	-28.61	3025	20241119	79.83	7260	-25.07	20250217	4785	13.69	20250106	7620	-28.61	20241217	3025	79.83	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
112	20250311	101212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5470	-10	5	-0.18	3204868195	596068	70.93	5280	5520	5220	7120	3840	5480	5376.58	1.05	-7742	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1733	-29.89	12.93	12	1.88	-183.00	423.00	7620	20241217	-28.22	3025	20241119	80.83	7260	-24.66	20250217	4785	14.32	20250106	7620	-28.22	20241217	3025	80.83	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
113	20250311	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	-230	5	-4.20	921173555	174579	20.77	5280	5330	5220	7120	3840	5480	5275.86	1.05	13928	5713	5596	5533	5416	5353	5565	5385	32	1640	100	3830	10	1	31684010	1663	-28.69	12.41	12	0.55	-183.00	423.00	7620	20241217	-31.10	3025	20241119	73.55	7260	-27.69	20250217	4785	9.72	20250106	7620	-31.10	20241217	3025	73.55	20241119	3.77	N	394800	100	31 억	331274	N	N	1	N	N
114	20250310	161202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-120	5	-2.14	4474694915	809655	69.60	5490	5650	5470	7280	3920	5600	5526.39	1.30	-81249	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1736	-29.95	12.96	12	2.56	-183.00	423.00	7620	20241217	-28.08	3025	20241119	81.16	7260	-24.52	20250217	4785	14.52	20250106	7620	-28.08	20241217	3025	81.16	20241119	3.76	N	394800	100	31 억	413071	N	N	1	N	N
115	20250310	151210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-120	5	-2.14	4236932675	766347	65.88	5490	5650	5470	7280	3920	5600	5528.33	1.30	-89860	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1736	-29.95	12.96	12	2.42	-183.00	423.00	7620	20241217	-28.08	3025	20241119	81.16	7260	-24.52	20250217	4785	14.52	20250106	7620	-28.08	20241217	3025	81.16	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
116	20250310	141208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-50	5	-0.89	3293729160	594791	51.13	5490	5650	5480	7280	3920	5600	5537.17	1.30	-77361	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1758	-30.33	13.12	12	1.88	-183.00	423.00	7620	20241217	-27.17	3025	20241119	83.47	7260	-23.55	20250217	4785	15.99	20250106	7620	-27.17	20241217	3025	83.47	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
117	20250310	131206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-60	5	-1.07	2830726195	511167	43.94	5490	5650	5480	7280	3920	5600	5537.24	1.30	-76626	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1755	-30.27	13.10	12	1.61	-183.00	423.00	7620	20241217	-27.30	3025	20241119	83.14	7260	-23.69	20250217	4785	15.78	20250106	7620	-27.30	20241217	3025	83.14	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
118	20250310	121203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-30	5	-0.54	2536098870	458200	39.39	5490	5650	5480	7280	3920	5600	5534.30	1.30	-68151	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1765	-30.44	13.17	12	1.45	-183.00	423.00	7620	20241217	-26.90	3025	20241119	84.13	7260	-23.28	20250217	4785	16.41	20250106	7620	-26.90	20241217	3025	84.13	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
119	20250310	111203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5545	-55	5	-0.98	2367466290	427832	36.78	5490	5650	5480	7280	3920	5600	5532.96	1.30	-69123	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1757	-30.30	13.11	12	1.35	-183.00	423.00	7620	20241217	-27.23	3025	20241119	83.31	7260	-23.62	20250217	4785	15.88	20250106	7620	-27.23	20241217	3025	83.31	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
120	20250310	101203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-50	5	-0.89	1960276630	354201	30.45	5490	5650	5480	7280	3920	5600	5533.55	1.30	-74881	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1758	-30.33	13.12	12	1.12	-183.00	423.00	7620	20241217	-27.17	3025	20241119	83.47	7260	-23.55	20250217	4785	15.99	20250106	7620	-27.17	20241217	3025	83.47	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
121	20250310	091205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-40	5	-0.71	783567010	141842	12.19	5490	5650	5490	7280	3920	5600	5521.84	1.30	-3227	6033	5816	5683	5466	5333	5750	5400	32	1680	100	3920	10	1	31684010	1762	-30.38	13.14	12	0.45	-183.00	423.00	7620	20241217	-27.03	3025	20241119	83.80	7260	-23.42	20250217	4785	16.20	20250106	7620	-27.03	20241217	3025	83.80	20241119	3.76	N	394800	100	31 억	413071	N	N	24	N	N
122	20250307	161201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-250	5	-4.27	6553662245	1152881	88.45	5740	5900	5550	7600	4100	5850	5684.77	0.96	112305	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1774	-30.60	13.24	12	3.64	-183.00	423.00	7620	20241217	-26.51	3025	20241119	85.12	7260	-22.87	20250217	4785	17.03	20250106	7620	-26.51	20241217	3025	85.12	20241119	3.44	N	394800	100	31 억	304429	N	N	24	N	N
123	20250307	151205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-270	5	-4.62	6182964455	1086483	83.35	5740	5900	5550	7600	4100	5850	5690.81	0.96	103090	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1768	-30.49	13.19	12	3.43	-183.00	423.00	7620	20241217	-26.77	3025	20241119	84.46	7260	-23.14	20250217	4785	16.61	20250106	7620	-26.77	20241217	3025	84.46	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
124	20250307	141202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-230	5	-3.93	4727362275	825986	63.37	5740	5900	5580	7600	4100	5850	5723.29	0.96	34281	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1781	-30.71	13.29	12	2.61	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	7260	-22.59	20250217	4785	17.45	20250106	7620	-26.25	20241217	3025	85.79	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
125	20250307	131205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-180	5	-3.08	3714574190	646060	49.57	5740	5900	5640	7600	4100	5850	5749.58	0.96	20040	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1796	-30.98	13.40	12	2.04	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	7260	-21.90	20250217	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
126	20250307	121204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-130	5	-2.22	2883953010	500081	38.37	5740	5900	5690	7600	4100	5850	5766.97	0.96	21952	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1812	-31.26	13.52	12	1.58	-183.00	423.00	7620	20241217	-24.93	3025	20241119	89.09	7260	-21.21	20250217	4785	19.54	20250106	7620	-24.93	20241217	3025	89.09	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
127	20250307	111202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-70	5	-1.20	2221992340	384501	29.50	5740	5900	5690	7600	4100	5850	5778.90	0.96	25947	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1831	-31.58	13.66	12	1.21	-183.00	423.00	7620	20241217	-24.15	3025	20241119	91.07	7260	-20.39	20250217	4785	20.79	20250106	7620	-24.15	20241217	3025	91.07	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
128	20250307	101159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-90	5	-1.54	1700743685	294244	22.57	5740	5900	5690	7600	4100	5850	5780.04	0.96	21928	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1825	-31.48	13.62	12	0.93	-183.00	423.00	7620	20241217	-24.41	3025	20241119	90.41	7260	-20.66	20250217	4785	20.38	20250106	7620	-24.41	20241217	3025	90.41	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
129	20250307	091206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-60	5	-1.03	645809600	112528	8.63	5740	5800	5690	7600	4100	5850	5739.09	0.96	18616	6283	6066	5923	5706	5563	5995	5635	32	1750	100	4090	10	1	31684010	1835	-31.64	13.69	12	0.36	-183.00	423.00	7620	20241217	-24.02	3025	20241119	91.40	7260	-20.25	20250217	4785	21.00	20250106	7620	-24.02	20241217	3025	91.40	20241119	3.44	N	394800	100	31 억	304429	N	N	0	N	N
130	20250306	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	-210	5	-3.47	7658071265	1284363	82.62	6070	6140	5780	7870	4250	6060	5962.69	1.15	-59339	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1854	-31.97	13.83	12	4.05	-183.00	423.00	7620	20241217	-23.23	3025	20241119	93.39	7260	-19.42	20250217	4785	22.26	20250106	7620	-23.23	20241217	3025	93.39	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
131	20250306	151155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-200	5	-3.30	7279404395	1219814	78.47	6070	6140	5780	7870	4250	6060	5967.53	1.15	-73359	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1857	-32.02	13.85	12	3.85	-183.00	423.00	7620	20241217	-23.10	3025	20241119	93.72	7260	-19.28	20250217	4785	22.47	20250106	7620	-23.10	20241217	3025	93.72	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
132	20250306	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-130	5	-2.15	5807411540	968765	62.32	6070	6140	5850	7870	4250	6060	5994.56	1.15	-87461	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1879	-32.40	14.02	12	3.06	-183.00	423.00	7620	20241217	-22.18	3025	20241119	96.03	7260	-18.32	20250217	4785	23.93	20250106	7620	-22.18	20241217	3025	96.03	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
133	20250306	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-110	5	-1.82	5405708910	901344	57.98	6070	6140	5850	7870	4250	6060	5997.29	1.15	-81847	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1885	-32.51	14.07	12	2.84	-183.00	423.00	7620	20241217	-21.92	3025	20241119	96.69	7260	-18.04	20250217	4785	24.35	20250106	7620	-21.92	20241217	3025	96.69	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
134	20250306	121153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-110	5	-1.82	5045476975	840649	54.08	6070	6140	5850	7870	4250	6060	6001.78	1.15	-84893	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1885	-32.51	14.07	12	2.65	-183.00	423.00	7620	20241217	-21.92	3025	20241119	96.69	7260	-18.04	20250217	4785	24.35	20250106	7620	-21.92	20241217	3025	96.69	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
135	20250306	111150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-60	5	-0.99	4697220550	782469	50.33	6070	6140	5850	7870	4250	6060	6002.97	1.15	-67701	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1901	-32.79	14.18	12	2.47	-183.00	423.00	7620	20241217	-21.26	3025	20241119	98.35	7260	-17.36	20250217	4785	25.39	20250106	7620	-21.26	20241217	3025	98.35	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
136	20250306	101152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-130	5	-2.15	4024283960	669570	43.07	6070	6140	5850	7870	4250	6060	6010.15	1.15	-67598	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1879	-32.40	14.02	12	2.11	-183.00	423.00	7620	20241217	-22.18	3025	20241119	96.03	7260	-18.32	20250217	4785	23.93	20250106	7620	-22.18	20241217	3025	96.03	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
137	20250306	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	40	2	0.66	1154877095	189753	12.21	6070	6140	5990	7870	4250	6060	6086.41	1.15	-42269	6520	6290	6140	5910	5760	6215	5835	32	1810	100	4240	10	1	31684010	1933	-33.33	14.42	12	0.60	-183.00	423.00	7620	20241217	-19.95	3025	20241119	101.65	7260	-15.98	20250217	4785	27.48	20250106	7620	-19.95	20241217	3025	101.65	20241119	3.73	N	394800	100	31 억	363701	N	N	11	N	N
138	20250305	161138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-200	5	-3.19	9379129310	1530877	59.63	6200	6370	5990	8130	4390	6260	6126.40	1.54	-124205	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1920	-33.11	14.33	12	4.83	-183.00	423.00	7620	20241217	-20.47	3025	20241119	100.33	7260	-16.53	20250217	4785	26.65	20250106	7620	-20.47	20241217	3025	100.33	20241119	3.52	N	394800	100	31 억	488387	N	N	11	N	N
139	20250305	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6065	-195	5	-3.12	8974911875	1464243	57.04	6200	6370	5990	8130	4390	6260	6129.07	1.54	-140230	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1922	-33.14	14.34	12	4.62	-183.00	423.00	7620	20241217	-20.41	3025	20241119	100.50	7260	-16.46	20250217	4785	26.75	20250106	7620	-20.41	20241217	3025	100.50	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
140	20250305	141144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-200	5	-3.19	8090876575	1318865	51.37	6200	6370	5990	8130	4390	6260	6134.39	1.54	-134607	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1920	-33.11	14.33	12	4.16	-183.00	423.00	7620	20241217	-20.47	3025	20241119	100.33	7260	-16.53	20250217	4785	26.65	20250106	7620	-20.47	20241217	3025	100.33	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
141	20250305	131140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	-230	5	-3.67	7605948535	1238632	48.25	6200	6370	5990	8130	4390	6260	6140.26	1.54	-114188	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1911	-32.95	14.26	12	3.91	-183.00	423.00	7620	20241217	-20.87	3025	20241119	99.34	7260	-16.94	20250217	4785	26.02	20250106	7620	-20.87	20241217	3025	99.34	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
142	20250305	121142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	-240	5	-3.83	6777389955	1100905	42.88	6200	6370	5990	8130	4390	6260	6155.87	1.54	-109931	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1907	-32.90	14.23	12	3.47	-183.00	423.00	7620	20241217	-21.00	3025	20241119	99.01	7260	-17.08	20250217	4785	25.81	20250106	7620	-21.00	20241217	3025	99.01	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
143	20250305	111136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	-140	5	-2.24	5422222500	876482	34.14	6200	6370	6070	8130	4390	6260	6186.05	1.54	-78239	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1939	-33.44	14.47	12	2.77	-183.00	423.00	7620	20241217	-19.69	3025	20241119	102.31	7260	-15.70	20250217	4785	27.90	20250106	7620	-19.69	20241217	3025	102.31	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
144	20250305	101140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	-150	5	-2.40	4405992360	711359	27.71	6200	6370	6070	8130	4390	6260	6193.44	1.54	-47796	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1936	-33.39	14.44	12	2.25	-183.00	423.00	7620	20241217	-19.82	3025	20241119	101.98	7260	-15.84	20250217	4785	27.69	20250106	7620	-19.82	20241217	3025	101.98	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
145	20250305	091140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	-40	5	-0.64	1478031115	236138	9.20	6200	6370	6180	8130	4390	6260	6259.17	1.54	-9192	6780	6520	6010	5750	5240	6650	5880	32	1870	100	4380	10	1	31684010	1971	-33.99	14.70	12	0.75	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.52	N	394800	100	31 억	488387	N	N	2	N	N
146	20250304	161128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	260	2	4.33	15004762360	2527708	96.14	5800	6270	5500	7800	4200	6000	5934.95	0.72	267661	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1983	-34.21	14.80	12	7.98	-183.00	423.00	7620	20241217	-17.85	3025	20241119	106.94	7260	-13.77	20250217	4785	30.83	20250106	7620	-17.85	20241217	3025	106.94	20241119	3.26	N	394800	100	31 억	227412	N	N	2	N	N
147	20250304	151124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	220	2	3.67	13788639985	2332914	88.73	5800	6230	5500	7800	4200	6000	5910.47	0.72	296658	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1971	-33.99	14.70	12	7.36	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
148	20250304	141128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	70	2	1.17	10201193010	1750833	66.59	5800	6150	5500	7800	4200	6000	5826.47	0.72	192736	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1923	-33.17	14.35	12	5.53	-183.00	423.00	7620	20241217	-20.34	3025	20241119	100.66	7260	-16.39	20250217	4785	26.85	20250106	7620	-20.34	20241217	3025	100.66	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
149	20250304	131126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-140	5	-2.33	5855845155	1028470	39.12	5800	5880	5500	7800	4200	6000	5693.71	0.72	40685	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1857	-32.02	13.85	12	3.25	-183.00	423.00	7620	20241217	-23.10	3025	20241119	93.72	7260	-19.28	20250217	4785	22.47	20250106	7620	-23.10	20241217	3025	93.72	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
150	20250304	121123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-330	5	-5.50	4992142815	878413	33.41	5800	5880	5500	7800	4200	6000	5683.09	0.72	-18101	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1796	-30.98	13.40	12	2.77	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	7260	-21.90	20250217	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
151	20250304	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-330	5	-5.50	4667761430	821220	31.23	5800	5880	5500	7800	4200	6000	5683.89	0.72	-25053	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1796	-30.98	13.40	12	2.59	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	7260	-21.90	20250217	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
152	20250304	101121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-340	5	-5.67	3924153630	689964	26.24	5800	5880	5500	7800	4200	6000	5687.42	0.72	-17911	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1793	-30.93	13.38	12	2.18	-183.00	423.00	7620	20241217	-25.72	3025	20241119	87.11	7260	-22.04	20250217	4785	18.29	20250106	7620	-25.72	20241217	3025	87.11	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N
153	20250304	091118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-380	5	-6.33	1913760220	335843	12.77	5800	5880	5500	7800	4200	6000	5698.27	0.72	21015	6560	6280	6100	5820	5640	6190	5730	32	1800	100	4200	10	1	31684010	1781	-30.71	13.29	12	1.06	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	7260	-22.59	20250217	4785	17.45	20250106	7620	-26.25	20241217	3025	85.79	20241119	3.26	N	394800	100	31 억	227412	N	N	4	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History