KissMeData/464080/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-660	5	-5.84	5272632555	489650	109.37	11200	11240	10540	14690	7910	11300	10768.10	0.56	8140	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1881	-14.78	5.88	12	2.77	-720.00	1808.00	21100	20240625	-49.57	4975	20240823	113.87	16600	-35.90	20250211	10460	1.72	20250311	21100	-49.57	20240625	4975	113.87	20240823	4.81	N	464080	100	17 억	99038	N	N	148	N	N
3	20250328	151406	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10610	-690	5	-6.11	4978263415	461951	103.18	11200	11240	10540	14690	7910	11300	10775.75	0.56	9786	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1876	-14.74	5.87	12	2.61	-720.00	1808.00	21100	20240625	-49.72	4975	20240823	113.27	16600	-36.08	20250211	10460	1.43	20250311	21100	-49.72	20240625	4975	113.27	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
4	20250328	141409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10630	-670	5	-5.93	4653403745	431355	96.34	11200	11240	10540	14690	7910	11300	10786.98	0.56	9803	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1880	-14.76	5.88	12	2.44	-720.00	1808.00	21100	20240625	-49.62	4975	20240823	113.67	16600	-35.96	20250211	10460	1.63	20250311	21100	-49.62	20240625	4975	113.67	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
5	20250328	131403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-660	5	-5.84	4282896345	396485	88.56	11200	11240	10540	14690	7910	11300	10801.22	0.56	9384	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1881	-14.78	5.88	12	2.24	-720.00	1808.00	21100	20240625	-49.57	4975	20240823	113.87	16600	-35.90	20250211	10460	1.72	20250311	21100	-49.57	20240625	4975	113.87	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
6	20250328	121401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	-570	5	-5.04	3898281380	360450	80.51	11200	11240	10540	14690	7910	11300	10814.02	0.56	12159	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1897	-14.90	5.93	12	2.04	-720.00	1808.00	21100	20240625	-49.15	4975	20240823	115.68	16600	-35.36	20250211	10460	2.58	20250311	21100	-49.15	20240625	4975	115.68	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
7	20250328	111400	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	-570	5	-5.04	3488558055	322272	71.98	11200	11240	10540	14690	7910	11300	10823.77	0.56	9135	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1897	-14.90	5.93	12	1.82	-720.00	1808.00	21100	20240625	-49.15	4975	20240823	115.68	16600	-35.36	20250211	10460	2.58	20250311	21100	-49.15	20240625	4975	115.68	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
8	20250328	101409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10780	-520	5	-4.60	2966620655	273960	61.19	11200	11240	10540	14690	7910	11300	10827.36	0.56	18871	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1906	-14.97	5.96	12	1.55	-720.00	1808.00	21100	20240625	-48.91	4975	20240823	116.68	16600	-35.06	20250211	10460	3.06	20250311	21100	-48.91	20240625	4975	116.68	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
9	20250328	091418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	-450	5	-3.98	1198795355	109177	24.39	11200	11240	10710	14690	7910	11300	10978.07	0.56	1577	12046	11672	11466	11092	10886	11570	10990	18	3390	100	7000	10	1	17681830	1918	-15.07	6.00	12	0.62	-720.00	1808.00	21100	20240625	-48.58	4975	20240823	118.09	16600	-34.64	20250211	10460	3.73	20250311	21100	-48.58	20240625	4975	118.09	20240823	4.81	N	464080	100	17 억	99038	N	N	483	N	N
10	20250327	162718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	-740	5	-6.15	5063027730	439958	73.76	11760	11840	11260	15650	8430	12040	11508.66	0.69	-23980	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	1998	17.23	8.79	12	2.49	656.00	1285.00	21100	20240625	-46.45	4975	20240823	127.14	16600	-31.93	20250211	10460	8.03	20250311	21100	-46.45	20240625	4975	127.14	20240823	4.77	N	464080	100	17 억	122703	N	N	483	N	N
11	20250327	151404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11310	-730	5	-6.06	4807831860	417372	69.97	11760	11840	11260	15650	8430	12040	11519.29	0.69	-23285	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2000	17.24	8.80	12	2.36	656.00	1285.00	21100	20240625	-46.40	4975	20240823	127.34	16600	-31.87	20250211	10460	8.13	20250311	21100	-46.40	20240625	4975	127.34	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
12	20250327	141408	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11460	-580	5	-4.82	3771001940	326101	54.67	11760	11840	11460	15650	8430	12040	11563.90	0.69	-16035	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2026	17.47	8.92	12	1.84	656.00	1285.00	21100	20240625	-45.69	4975	20240823	130.35	16600	-30.96	20250211	10460	9.56	20250311	21100	-45.69	20240625	4975	130.35	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
13	20250327	131359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11530	-510	5	-4.24	3398872795	293701	49.24	11760	11840	11470	15650	8430	12040	11572.55	0.69	-11188	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2039	17.58	8.97	12	1.66	656.00	1285.00	21100	20240625	-45.36	4975	20240823	131.76	16600	-30.54	20250211	10460	10.23	20250311	21100	-45.36	20240625	4975	131.76	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
14	20250327	121412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11510	-530	5	-4.40	3095882975	267320	44.82	11760	11840	11470	15650	8430	12040	11581.18	0.69	-9435	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2035	17.55	8.96	12	1.51	656.00	1285.00	21100	20240625	-45.45	4975	20240823	131.36	16600	-30.66	20250211	10460	10.04	20250311	21100	-45.45	20240625	4975	131.36	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
15	20250327	111405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11490	-550	5	-4.57	2873007670	247947	41.57	11760	11840	11470	15650	8430	12040	11587.18	0.69	-10086	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2032	17.52	8.94	12	1.40	656.00	1285.00	21100	20240625	-45.55	4975	20240823	130.95	16600	-30.78	20250211	10460	9.85	20250311	21100	-45.55	20240625	4975	130.95	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
16	20250327	101359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11550	-490	5	-4.07	2019846820	173829	29.14	11760	11840	11470	15650	8430	12040	11619.72	0.69	-6779	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2042	17.61	8.99	12	0.98	656.00	1285.00	21100	20240625	-45.26	4975	20240823	132.16	16600	-30.42	20250211	10460	10.42	20250311	21100	-45.26	20240625	4975	132.16	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
17	20250327	091403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11650	-390	5	-3.24	934934175	80800	13.55	11760	11760	11470	15650	8430	12040	11570.94	0.69	1508	12613	12326	12123	11836	11633	12470	11980	18	3610	100	7460	10	1	17681830	2060	17.76	9.07	12	0.46	656.00	1285.00	21100	20240625	-44.79	4975	20240823	134.17	16600	-29.82	20250211	10460	11.38	20250311	21100	-44.79	20240625	4975	134.17	20240823	4.77	N	464080	100	17 억	122703	N	N	0	N	N
18	20250326	161350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12040	220	2	1.86	7105791370	584130	70.77	12000	12410	11920	15360	8280	11820	12167.25	0.61	11435	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2129	18.35	9.37	12	3.30	656.00	1285.00	21100	20240625	-42.94	4975	20240823	142.01	16600	-27.47	20250211	10460	15.11	20250311	21100	-42.94	20240625	4975	142.01	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
19	20250326	151350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	130	2	1.10	6799847640	558640	67.68	12000	12410	11920	15360	8280	11820	12174.32	0.61	3327	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2113	18.22	9.30	12	3.16	656.00	1285.00	21100	20240625	-43.36	4975	20240823	140.20	16600	-28.01	20250211	10460	14.24	20250311	21100	-43.36	20240625	4975	140.20	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
20	20250326	141348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	180	2	1.52	6310929020	517771	62.73	12000	12410	11920	15360	8280	11820	12191.10	0.61	4661	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2122	18.29	9.34	12	2.93	656.00	1285.00	21100	20240625	-43.13	4975	20240823	141.21	16600	-27.71	20250211	10460	14.72	20250311	21100	-43.13	20240625	4975	141.21	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
21	20250326	131352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12110	290	2	2.45	5742320675	470501	57.01	12000	12410	11920	15360	8280	11820	12207.51	0.61	9360	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2141	18.46	9.42	12	2.66	656.00	1285.00	21100	20240625	-42.61	4975	20240823	143.42	16600	-27.05	20250211	10460	15.77	20250311	21100	-42.61	20240625	4975	143.42	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
22	20250326	121357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12150	330	2	2.79	5540875345	453880	54.99	12000	12410	11920	15360	8280	11820	12210.74	0.61	10735	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2148	18.52	9.46	12	2.57	656.00	1285.00	21100	20240625	-42.42	4975	20240823	144.22	16600	-26.81	20250211	10460	16.16	20250311	21100	-42.42	20240625	4975	144.22	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
23	20250326	111353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	300	2	2.54	5262449515	430945	52.21	12000	12410	11920	15360	8280	11820	12214.55	0.61	11298	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2143	18.48	9.43	12	2.44	656.00	1285.00	21100	20240625	-42.56	4975	20240823	143.62	16600	-26.99	20250211	10460	15.87	20250311	21100	-42.56	20240625	4975	143.62	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
24	20250326	101352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12240	420	2	3.55	4673293905	382430	46.33	12000	12410	11920	15360	8280	11820	12223.61	0.61	21700	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2164	18.66	9.53	12	2.16	656.00	1285.00	21100	20240625	-41.99	4975	20240823	146.03	16600	-26.27	20250211	10460	17.02	20250311	21100	-41.99	20240625	4975	146.03	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
25	20250326	091355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12160	340	2	2.88	858230295	71299	8.64	12000	12170	11920	15360	8280	11820	12048.01	0.61	5854	13006	12412	12086	11492	11166	12250	11330	18	3540	100	7320	10	1	17681830	2150	18.54	9.46	12	0.40	656.00	1285.00	21100	20240625	-42.37	4975	20240823	144.42	16600	-26.75	20250211	10460	16.25	20250311	21100	-42.37	20240625	4975	144.42	20240823	4.90	N	464080	100	17 억	108497	N	N	419	N	N
26	20250325	161341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11820	-50	5	-0.42	9922961955	810220	214.54	12570	12680	11760	15430	8310	11870	12247.58	0.74	-34684	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2090	18.02	9.20	12	4.58	656.00	1285.00	21100	20240625	-43.98	4975	20240823	137.59	16600	-28.80	20250211	10460	13.00	20250311	21100	-43.98	20240625	4975	137.59	20240823	5.13	N	464080	100	17 억	130823	N	N	419	N	N
27	20250325	151345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11790	-80	5	-0.67	9692772005	790733	209.38	12570	12680	11760	15430	8310	11870	12257.96	0.74	-37079	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2085	17.97	9.18	12	4.47	656.00	1285.00	21100	20240625	-44.12	4975	20240823	136.98	16600	-28.98	20250211	10460	12.72	20250311	21100	-44.12	20240625	4975	136.98	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
28	20250325	141342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	50	2	0.42	9122398915	742572	196.62	12570	12680	11800	15430	8310	11870	12284.87	0.74	-29494	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2108	18.17	9.28	12	4.20	656.00	1285.00	21100	20240625	-43.51	4975	20240823	139.60	16600	-28.19	20250211	10460	13.96	20250311	21100	-43.51	20240625	4975	139.60	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
29	20250325	131433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	80	2	0.67	8254120835	669573	177.29	12570	12680	11870	15430	8310	11870	12327.44	0.74	-31896	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2113	18.22	9.30	12	3.79	656.00	1285.00	21100	20240625	-43.36	4975	20240823	140.20	16600	-28.01	20250211	10460	14.24	20250311	21100	-43.36	20240625	4975	140.20	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
30	20250325	121342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12070	200	2	1.68	7735994170	626205	165.81	12570	12680	11940	15430	8310	11870	12353.77	0.74	-27518	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2134	18.40	9.39	12	3.54	656.00	1285.00	21100	20240625	-42.80	4975	20240823	142.61	16600	-27.29	20250211	10460	15.39	20250311	21100	-42.80	20240625	4975	142.61	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
31	20250325	111342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	250	2	2.11	7132432615	575990	152.52	12570	12680	12115	15430	8310	11870	12382.91	0.74	-31522	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2143	18.48	9.43	12	3.26	656.00	1285.00	21100	20240625	-42.56	4975	20240823	143.62	16600	-26.99	20250211	10460	15.87	20250311	21100	-42.56	20240625	4975	143.62	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
32	20250325	101354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	480	2	4.04	5942828115	478809	126.78	12570	12680	12170	15430	8310	11870	12411.69	0.74	-20138	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2184	18.83	9.61	12	2.71	656.00	1285.00	21100	20240625	-41.47	4975	20240823	148.24	16600	-25.60	20250211	10460	18.07	20250311	21100	-41.47	20240625	4975	148.24	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
33	20250325	091355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12370	500	2	4.21	3092954690	248263	65.74	12570	12680	12290	15430	8310	11870	12458.38	0.74	-10843	12303	12086	11883	11666	11463	12195	11775	18	3560	100	7350	10	1	17681830	2187	18.86	9.63	12	1.40	656.00	1285.00	21100	20240625	-41.37	4975	20240823	148.64	16600	-25.48	20250211	10460	18.26	20250311	21100	-41.37	20240625	4975	148.64	20240823	5.13	N	464080	100	17 억	130823	N	N	0	N	N
34	20250324	161338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11870	300	2	2.59	4328154635	363739	62.62	11700	12100	11680	15040	8100	11570	11899.30	0.48	28074	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2099	18.09	9.24	12	2.06	656.00	1285.00	21100	20240625	-43.74	4975	20240823	138.59	16600	-28.49	20250211	10460	13.48	20250311	21100	-43.74	20240625	4975	138.59	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
35	20250324	151348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11910	340	2	2.94	4147132305	348513	60.00	11700	12100	11680	15040	8100	11570	11899.51	0.48	28118	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2106	18.16	9.27	12	1.97	656.00	1285.00	21100	20240625	-43.55	4975	20240823	139.40	16600	-28.25	20250211	10460	13.86	20250311	21100	-43.55	20240625	4975	139.40	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
36	20250324	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11870	300	2	2.59	3176169050	267361	46.03	11700	12000	11680	15040	8100	11570	11879.70	0.48	15633	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2099	18.09	9.24	12	1.51	656.00	1285.00	21100	20240625	-43.74	4975	20240823	138.59	16600	-28.49	20250211	10460	13.48	20250311	21100	-43.74	20240625	4975	138.59	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
37	20250324	131350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11840	270	2	2.33	2776057135	233769	40.25	11700	12000	11680	15040	8100	11570	11875.21	0.48	6433	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2094	18.05	9.21	12	1.32	656.00	1285.00	21100	20240625	-43.89	4975	20240823	137.99	16600	-28.67	20250211	10460	13.19	20250311	21100	-43.89	20240625	4975	137.99	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
38	20250324	121346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	290	2	2.51	2455863595	206671	35.58	11700	12000	11680	15040	8100	11570	11882.96	0.48	11582	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2097	18.08	9.23	12	1.17	656.00	1285.00	21100	20240625	-43.79	4975	20240823	138.39	16600	-28.55	20250211	10460	13.38	20250311	21100	-43.79	20240625	4975	138.39	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
39	20250324	111346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	350	2	3.03	2174227480	182988	31.50	11700	12000	11680	15040	8100	11570	11881.80	0.48	13132	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2108	18.17	9.28	12	1.03	656.00	1285.00	21100	20240625	-43.51	4975	20240823	139.60	16600	-28.19	20250211	10460	13.96	20250311	21100	-43.51	20240625	4975	139.60	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
40	20250324	101343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11990	420	2	3.63	1693260235	142761	24.58	11700	11990	11680	15040	8100	11570	11860.80	0.48	8877	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2120	18.28	9.33	12	0.81	656.00	1285.00	21100	20240625	-43.18	4975	20240823	141.01	16600	-27.77	20250211	10460	14.63	20250311	21100	-43.18	20240625	4975	141.01	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
41	20250324	091344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11840	270	2	2.33	690014355	58262	10.03	11700	11970	11680	15040	8100	11570	11843.30	0.48	617	12276	11922	11616	11262	10956	11770	11110	18	3470	100	7170	10	1	17681830	2094	18.05	9.21	12	0.33	656.00	1285.00	21100	20240625	-43.89	4975	20240823	137.99	16600	-28.67	20250211	10460	13.19	20250311	21100	-43.89	20240625	4975	137.99	20240823	5.07	N	464080	100	17 억	85190	N	N	617	N	N
42	20250321	161359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11570	-490	5	-4.06	6607924705	570235	48.73	11850	11970	11310	15670	8450	12060	11588.10	0.52	-13682	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2046	17.64	9.00	12	3.22	656.00	1285.00	21100	20240625	-45.17	4975	20240823	132.56	16600	-30.30	20250211	10460	10.61	20250311	21100	-45.17	20240625	4975	132.56	20240823	5.19	N	464080	100	17 억	92161	N	N	617	N	N
43	20250321	151347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11510	-550	5	-4.56	6457669165	557241	47.62	11850	11970	11310	15670	8450	12060	11588.65	0.52	-14477	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2035	17.55	8.96	12	3.15	656.00	1285.00	21100	20240625	-45.45	4975	20240823	131.36	16600	-30.66	20250211	10460	10.04	20250311	21100	-45.45	20240625	4975	131.36	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
44	20250321	141347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11620	-440	5	-3.65	5782197870	498751	42.63	11850	11970	11310	15670	8450	12060	11593.36	0.52	-17737	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2055	17.71	9.04	12	2.82	656.00	1285.00	21100	20240625	-44.93	4975	20240823	133.57	16600	-30.00	20250211	10460	11.09	20250311	21100	-44.93	20240625	4975	133.57	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
45	20250321	131348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11800	-260	5	-2.16	5318929940	459065	39.23	11850	11970	11310	15670	8450	12060	11586.44	0.52	-17276	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2086	17.99	9.18	12	2.60	656.00	1285.00	21100	20240625	-44.08	4975	20240823	137.19	16600	-28.92	20250211	10460	12.81	20250311	21100	-44.08	20240625	4975	137.19	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
46	20250321	121347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11640	-420	5	-3.48	4732828760	409317	34.98	11850	11970	11310	15670	8450	12060	11562.75	0.52	-13969	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2058	17.74	9.06	12	2.31	656.00	1285.00	21100	20240625	-44.83	4975	20240823	133.97	16600	-29.88	20250211	10460	11.28	20250311	21100	-44.83	20240625	4975	133.97	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
47	20250321	111348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11450	-610	5	-5.06	4079225550	352900	30.16	11850	11970	11310	15670	8450	12060	11559.15	0.52	-11410	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2025	17.45	8.91	12	2.00	656.00	1285.00	21100	20240625	-45.73	4975	20240823	130.15	16600	-31.02	20250211	10460	9.46	20250311	21100	-45.73	20240625	4975	130.15	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
48	20250321	101349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11390	-670	5	-5.56	3433703965	296462	25.34	11850	11970	11310	15670	8450	12060	11582.27	0.52	-9537	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2014	17.36	8.86	12	1.68	656.00	1285.00	21100	20240625	-46.02	4975	20240823	128.94	16600	-31.39	20250211	10460	8.89	20250311	21100	-46.02	20240625	4975	128.94	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
49	20250321	091357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11800	-260	5	-2.16	683399235	57746	4.94	11850	11970	11790	15670	8450	12060	11834.57	0.52	61	13393	12726	12383	11716	11373	12555	11545	18	3610	100	7470	10	1	17681830	2086	17.99	9.18	12	0.33	656.00	1285.00	21100	20240625	-44.08	4975	20240823	137.19	16600	-28.92	20250211	10460	12.81	20250311	21100	-44.08	20240625	4975	137.19	20240823	5.19	N	464080	100	17 억	92161	N	N	542	N	N
50	20250320	162011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12060	-650	5	-5.11	14662154675	1157525	43.79	12990	13050	12040	16520	8900	12710	12668.08	0.62	-34461	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2132	18.38	9.39	12	6.55	656.00	1285.00	21100	20240625	-42.84	4975	20240823	142.41	16600	-27.35	20250211	10460	15.30	20250311	21100	-42.84	20240625	4975	142.41	20240823	4.87	N	464080	100	17 억	110486	N	N	542	N	N
51	20250320	151343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12150	-560	5	-4.41	14036815935	1105745	41.83	12990	13050	12110	16520	8900	12710	12694.41	0.62	-43707	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2148	18.52	9.46	12	6.25	656.00	1285.00	21100	20240625	-42.42	4975	20240823	144.22	16600	-26.81	20250211	10460	16.16	20250311	21100	-42.42	20240625	4975	144.22	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
52	20250320	141348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12230	-480	5	-3.78	12926065965	1014798	38.39	12990	13050	12220	16520	8900	12710	12737.63	0.62	-42457	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2162	18.64	9.52	12	5.74	656.00	1285.00	21100	20240625	-42.04	4975	20240823	145.83	16600	-26.33	20250211	10460	16.92	20250311	21100	-42.04	20240625	4975	145.83	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
53	20250320	131346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12550	-160	5	-1.26	11497026980	899499	34.03	12990	13050	12500	16520	8900	12710	12781.75	0.62	-42273	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2219	19.13	9.77	12	5.09	656.00	1285.00	21100	20240625	-40.52	4975	20240823	152.26	16600	-24.40	20250211	10460	19.98	20250311	21100	-40.52	20240625	4975	152.26	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
54	20250320	121344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12840	130	2	1.02	8819464515	688604	26.05	12990	13050	12610	16520	8900	12710	12808.02	0.62	-10134	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2270	19.57	9.99	12	3.89	656.00	1285.00	21100	20240625	-39.15	4975	20240823	158.09	16600	-22.65	20250211	10460	22.75	20250311	21100	-39.15	20240625	4975	158.09	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
55	20250320	111344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12770	60	2	0.47	7528721625	587536	22.23	12990	13050	12610	16520	8900	12710	12814.41	0.62	-9932	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2258	19.47	9.94	12	3.32	656.00	1285.00	21100	20240625	-39.48	4975	20240823	156.68	16600	-23.07	20250211	10460	22.08	20250311	21100	-39.48	20240625	4975	156.68	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
56	20250320	101343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12690	-20	5	-0.16	6331430485	493539	18.67	12990	13050	12610	16520	8900	12710	12829.10	0.62	5774	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2244	19.34	9.88	12	2.79	656.00	1285.00	21100	20240625	-39.86	4975	20240823	155.08	16600	-23.55	20250211	10460	21.32	20250311	21100	-39.86	20240625	4975	155.08	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
57	20250320	091348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12780	70	2	0.55	3875178355	300354	11.36	12990	13050	12780	16520	8900	12710	12903.30	0.62	19541	13716	13212	12486	11982	11256	13465	12235	18	3810	100	7880	10	1	17681830	2260	19.48	9.95	12	1.70	656.00	1285.00	21100	20240625	-39.43	4975	20240823	156.88	16600	-23.01	20250211	10460	22.18	20250311	21100	-39.43	20240625	4975	156.88	20240823	4.87	N	464080	100	17 억	110486	N	N	1241	N	N
58	20250319	161336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12710	490	2	4.01	32417535400	2575689	188.07	12150	12990	11760	15880	8560	12220	12583.16	0.50	952	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2247	19.38	9.89	12	14.57	656.00	1285.00	21100	20240625	-39.76	4975	20240823	155.48	16600	-23.43	20250211	10460	21.51	20250311	21100	-39.76	20240625	4975	155.48	20240823	4.75	N	464080	100	17 억	88767	N	N	1241	N	N
59	20250319	151340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12730	510	2	4.17	31534135485	2506522	183.02	12150	12990	11760	15880	8560	12220	12580.90	0.50	-388	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2251	19.41	9.91	12	14.18	656.00	1285.00	21100	20240625	-39.67	4975	20240823	155.88	16600	-23.31	20250211	10460	21.70	20250311	21100	-39.67	20240625	4975	155.88	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
60	20250319	141343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12630	410	2	3.36	29381778955	2336283	170.59	12150	12990	11760	15880	8560	12220	12576.36	0.50	-23956	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2233	19.25	9.83	12	13.21	656.00	1285.00	21100	20240625	-40.14	4975	20240823	153.87	16600	-23.92	20250211	10460	20.75	20250311	21100	-40.14	20240625	4975	153.87	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
61	20250319	131342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12740	520	2	4.26	27101074005	2155357	157.38	12150	12990	11760	15880	8560	12220	12573.89	0.50	-35617	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2253	19.42	9.91	12	12.19	656.00	1285.00	21100	20240625	-39.62	4975	20240823	156.08	16600	-23.25	20250211	10460	21.80	20250311	21100	-39.62	20240625	4975	156.08	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
62	20250319	121340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12550	330	2	2.70	14560383990	1169001	85.36	12150	12890	11760	15880	8560	12220	12455.50	0.50	-53738	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2219	19.13	9.77	12	6.61	656.00	1285.00	21100	20240625	-40.52	4975	20240823	152.26	16600	-24.40	20250211	10460	19.98	20250311	21100	-40.52	20240625	4975	152.26	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
63	20250319	111340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	-360	5	-2.95	3516057095	295076	21.55	12150	12160	11760	15880	8560	12220	11915.31	0.50	-38115	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2097	18.08	9.23	12	1.67	656.00	1285.00	21100	20240625	-43.79	4975	20240823	138.39	16600	-28.55	20250211	10460	13.38	20250311	21100	-43.79	20240625	4975	138.39	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
64	20250319	101340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11990	-230	5	-1.88	2758045735	231283	16.89	12150	12160	11760	15880	8560	12220	11924.42	0.50	-26243	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2120	18.28	9.33	12	1.31	656.00	1285.00	21100	20240625	-43.18	4975	20240823	141.01	16600	-27.77	20250211	10460	14.63	20250311	21100	-43.18	20240625	4975	141.01	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
65	20250319	091347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11870	-350	5	-2.86	1089682065	91396	6.67	12150	12160	11830	15880	8560	12220	11921.19	0.50	-15453	13053	12636	12233	11816	11413	12845	12025	18	3660	100	7570	10	1	17681830	2099	18.09	9.24	12	0.52	656.00	1285.00	21100	20240625	-43.74	4975	20240823	138.59	16600	-28.49	20250211	10460	13.48	20250311	21100	-43.74	20240625	4975	138.59	20240823	4.75	N	464080	100	17 억	88767	N	N	93	N	N
66	20250318	161333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12220	320	2	2.69	16779562625	1363849	388.69	12050	12650	11830	15470	8330	11900	12303.20	1.07	-106968	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2161	18.63	9.51	12	7.71	656.00	1285.00	21100	20240625	-42.09	4975	20240823	145.63	16600	-26.39	20250211	10460	16.83	20250311	21100	-42.09	20240625	4975	145.63	20240823	4.65	N	464080	100	17 억	189027	N	N	93	N	N
67	20250318	151340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12220	320	2	2.69	16545312140	1344677	383.23	12050	12650	11830	15470	8330	11900	12304.35	1.07	-104927	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2161	18.63	9.51	12	7.60	656.00	1285.00	21100	20240625	-42.09	4975	20240823	145.63	16600	-26.39	20250211	10460	16.83	20250311	21100	-42.09	20240625	4975	145.63	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
68	20250318	141336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12270	370	2	3.11	15529627240	1261687	359.57	12050	12650	11830	15470	8330	11900	12308.67	1.07	-98135	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2170	18.70	9.55	12	7.14	656.00	1285.00	21100	20240625	-41.85	4975	20240823	146.63	16600	-26.08	20250211	10460	17.30	20250311	21100	-41.85	20240625	4975	146.63	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
69	20250318	131335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12310	410	2	3.45	11247294605	917096	261.37	12050	12580	11830	15470	8330	11900	12264.09	1.07	-85963	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2177	18.77	9.58	12	5.19	656.00	1285.00	21100	20240625	-41.66	4975	20240823	147.44	16600	-25.84	20250211	10460	17.69	20250311	21100	-41.66	20240625	4975	147.44	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
70	20250318	121338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12340	440	2	3.70	10209994925	832884	237.37	12050	12580	11830	15470	8330	11900	12258.67	1.07	-91168	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2182	18.81	9.60	12	4.71	656.00	1285.00	21100	20240625	-41.52	4975	20240823	148.04	16600	-25.66	20250211	10460	17.97	20250311	21100	-41.52	20240625	4975	148.04	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
71	20250318	111336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12280	380	2	3.19	5536343695	456165	130.00	12050	12440	11830	15470	8330	11900	12136.79	1.07	-9655	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2171	18.72	9.56	12	2.58	656.00	1285.00	21100	20240625	-41.80	4975	20240823	146.83	16600	-26.02	20250211	10460	17.40	20250311	21100	-41.80	20240625	4975	146.83	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
72	20250318	101339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	50	2	0.42	2612308295	217359	61.95	12050	12180	11830	15470	8330	11900	12018.49	1.07	-12745	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2113	18.22	9.30	12	1.23	656.00	1285.00	21100	20240625	-43.36	4975	20240823	140.20	16600	-28.01	20250211	10460	14.24	20250311	21100	-43.36	20240625	4975	140.20	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
73	20250318	091341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11990	90	2	0.76	1005538860	83817	23.89	12050	12180	11830	15470	8330	11900	11997.01	1.07	-17367	12340	12120	11820	11600	11300	11970	11450	18	3570	100	7370	10	1	17681830	2120	18.28	9.33	12	0.47	656.00	1285.00	21100	20240625	-43.18	4975	20240823	141.01	16600	-27.77	20250211	10460	14.63	20250311	21100	-43.18	20240625	4975	141.01	20240823	4.65	N	464080	100	17 억	189027	N	N	832	N	N
74	20250317	161332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	0	3	0.00	4087318860	344600	66.55	12010	12040	11520	15470	8330	11900	11861.00	1.03	7109	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2104	18.14	9.26	12	1.95	656.00	1285.00	21100	20240625	-43.60	4975	20240823	139.20	16600	-28.31	20250211	10460	13.77	20250311	21100	-43.60	20240625	4975	139.20	20240823	4.51	N	464080	100	17 억	182642	N	N	832	N	N
75	20250317	151332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	-20	5	-0.17	3989603150	336386	64.97	12010	12040	11520	15470	8330	11900	11860.19	1.03	7947	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2101	18.11	9.25	12	1.90	656.00	1285.00	21100	20240625	-43.70	4975	20240823	138.79	16600	-28.43	20250211	10460	13.58	20250311	21100	-43.70	20240625	4975	138.79	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
76	20250317	141334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	20	2	0.17	3112120615	262984	50.79	12010	12010	11520	15470	8330	11900	11833.86	1.03	-1844	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2108	18.17	9.28	12	1.49	656.00	1285.00	21100	20240625	-43.51	4975	20240823	139.60	16600	-28.19	20250211	10460	13.96	20250311	21100	-43.51	20240625	4975	139.60	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
77	20250317	131333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11870	-30	5	-0.25	2724540300	230368	44.49	12010	12010	11520	15470	8330	11900	11826.89	1.03	-5431	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2099	18.09	9.24	12	1.30	656.00	1285.00	21100	20240625	-43.74	4975	20240823	138.59	16600	-28.49	20250211	10460	13.48	20250311	21100	-43.74	20240625	4975	138.59	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
78	20250317	121332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11910	10	2	0.08	2328736685	197163	38.08	12010	12010	11520	15470	8330	11900	11811.20	1.03	-9704	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2106	18.16	9.27	12	1.12	656.00	1285.00	21100	20240625	-43.55	4975	20240823	139.40	16600	-28.25	20250211	10460	13.86	20250311	21100	-43.55	20240625	4975	139.40	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
79	20250317	111331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11910	10	2	0.08	2165945335	183493	35.44	12010	12010	11520	15470	8330	11900	11803.94	1.03	-11338	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2106	18.16	9.27	12	1.04	656.00	1285.00	21100	20240625	-43.55	4975	20240823	139.40	16600	-28.25	20250211	10460	13.86	20250311	21100	-43.55	20240625	4975	139.40	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
80	20250317	101330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	-40	5	-0.34	1679293520	142626	27.55	12010	12010	11520	15470	8330	11900	11774.05	1.03	-7460	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2097	18.08	9.23	12	0.81	656.00	1285.00	21100	20240625	-43.79	4975	20240823	138.39	16600	-28.55	20250211	10460	13.38	20250311	21100	-43.79	20240625	4975	138.39	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
81	20250317	091334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11820	-80	5	-0.67	551850315	46586	9.00	12010	12010	11520	15470	8330	11900	11845.77	1.03	-1510	12380	12140	11860	11620	11340	12260	11740	18	3570	100	7370	10	1	17681830	2090	18.02	9.20	12	0.26	656.00	1285.00	21100	20240625	-43.98	4975	20240823	137.59	16600	-28.80	20250211	10460	13.00	20250311	21100	-43.98	20240625	4975	137.59	20240823	4.51	N	464080	100	17 억	182642	N	N	0	N	N
82	20250314	161326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	270	2	2.32	6076055510	511530	82.19	11590	12100	11580	15110	8150	11630	11878.15	0.83	-8079	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2104	18.14	9.26	12	2.89	656.00	1285.00	21100	20240625	-43.60	4975	20240823	139.20	16600	-28.31	20250211	10460	13.77	20250311	21100	-43.60	20240625	4975	139.20	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
83	20250314	151335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	270	2	2.32	5770214110	485829	78.06	11590	12100	11580	15110	8150	11630	11877.05	0.83	-10971	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2104	18.14	9.26	12	2.75	656.00	1285.00	21100	20240625	-43.60	4975	20240823	139.20	16600	-28.31	20250211	10460	13.77	20250311	21100	-43.60	20240625	4975	139.20	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
84	20250314	141329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11910	280	2	2.41	4990423090	420225	67.52	11590	12100	11580	15110	8150	11630	11875.60	0.83	-11039	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2106	18.16	9.27	12	2.38	656.00	1285.00	21100	20240625	-43.55	4975	20240823	139.40	16600	-28.25	20250211	10460	13.86	20250311	21100	-43.55	20240625	4975	139.40	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
85	20250314	131327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	230	2	1.98	4355804445	366953	58.96	11590	12100	11580	15110	8150	11630	11870.20	0.83	-2273	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2097	18.08	9.23	12	2.08	656.00	1285.00	21100	20240625	-43.79	4975	20240823	138.39	16600	-28.55	20250211	10460	13.38	20250311	21100	-43.79	20240625	4975	138.39	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
86	20250314	121328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12000	370	2	3.18	3486389440	294596	47.33	11590	12070	11580	15110	8150	11630	11834.48	0.83	-8692	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2122	18.29	9.34	12	1.67	656.00	1285.00	21100	20240625	-43.13	4975	20240823	141.21	16600	-27.71	20250211	10460	14.72	20250311	21100	-43.13	20240625	4975	141.21	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
87	20250314	111330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11830	200	2	1.72	2393479495	203332	32.67	11590	11930	11580	15110	8150	11630	11771.29	0.83	-22135	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2092	18.03	9.21	12	1.15	656.00	1285.00	21100	20240625	-43.93	4975	20240823	137.79	16600	-28.73	20250211	10460	13.10	20250311	21100	-43.93	20240625	4975	137.79	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
88	20250314	101327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11700	70	2	0.60	1700713580	144255	23.18	11590	11930	11590	15110	8150	11630	11789.64	0.83	-23488	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2069	17.84	9.11	12	0.82	656.00	1285.00	21100	20240625	-44.55	4975	20240823	135.18	16600	-29.52	20250211	10460	11.85	20250311	21100	-44.55	20240625	4975	135.18	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
89	20250314	091333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11760	130	2	1.12	407519770	34787	5.59	11590	11840	11590	15110	8150	11630	11714.72	0.83	4217	13130	12380	12000	11250	10870	12190	11060	18	3480	100	7210	10	1	17681830	2079	17.93	9.15	12	0.20	656.00	1285.00	21100	20240625	-44.27	4975	20240823	136.38	16600	-29.16	20250211	10460	12.43	20250311	21100	-44.27	20240625	4975	136.38	20240823	4.68	N	464080	100	17 억	146012	N	N	0	N	N
90	20250313	161318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11630	-530	5	-4.36	7433651405	617747	73.66	12750	12750	11620	15800	8520	12160	12034.70	1.32	-103311	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2056	17.73	9.05	12	3.49	656.00	1285.00	21100	20240625	-44.88	4975	20240823	133.77	16600	-29.94	20250211	10460	11.19	20250311	21100	-44.88	20240625	4975	133.77	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
91	20250313	151319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11620	-540	5	-4.44	7272684475	603905	72.01	12750	12750	11620	15800	8520	12160	12042.76	1.32	-102878	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2055	17.71	9.04	12	3.42	656.00	1285.00	21100	20240625	-44.93	4975	20240823	133.57	16600	-30.00	20250211	10460	11.09	20250311	21100	-44.93	20240625	4975	133.57	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
92	20250313	141321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11720	-440	5	-3.62	6539553605	541073	64.52	12750	12750	11670	15800	8520	12160	12086.27	1.32	-95618	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2072	17.87	9.12	12	3.06	656.00	1285.00	21100	20240625	-44.45	4975	20240823	135.58	16600	-29.40	20250211	10460	12.05	20250311	21100	-44.45	20240625	4975	135.58	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
93	20250313	131319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11720	-440	5	-3.62	6195994605	511847	61.03	12750	12750	11670	15800	8520	12160	12105.17	1.32	-88940	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2072	17.87	9.12	12	2.89	656.00	1285.00	21100	20240625	-44.45	4975	20240823	135.58	16600	-29.40	20250211	10460	12.05	20250311	21100	-44.45	20240625	4975	135.58	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
94	20250313	121319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11800	-360	5	-2.96	5607164525	461765	55.06	12750	12750	11770	15800	8520	12160	12142.90	1.32	-84450	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2086	17.99	9.18	12	2.61	656.00	1285.00	21100	20240625	-44.08	4975	20240823	137.19	16600	-28.92	20250211	10460	12.81	20250311	21100	-44.08	20240625	4975	137.19	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
95	20250313	111322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	-240	5	-1.97	4788338335	392554	46.81	12750	12750	11910	15800	8520	12160	12197.91	1.32	-82643	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2108	18.17	9.28	12	2.22	656.00	1285.00	21100	20240625	-43.51	4975	20240823	139.60	16600	-28.19	20250211	10460	13.96	20250311	21100	-43.51	20240625	4975	139.60	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
96	20250313	101319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12050	-110	5	-0.90	3777556705	308174	36.75	12750	12750	12010	15800	8520	12160	12257.87	1.32	-77384	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2131	18.37	9.38	12	1.74	656.00	1285.00	21100	20240625	-42.89	4975	20240823	142.21	16600	-27.41	20250211	10460	15.20	20250311	21100	-42.89	20240625	4975	142.21	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
97	20250313	091323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12110	-50	5	-0.41	2318733600	187388	22.34	12750	12750	12070	15800	8520	12160	12373.97	1.32	-56927	12893	12526	11893	11526	10893	12710	11710	18	3640	100	7530	10	1	17681830	2141	18.46	9.42	12	1.06	656.00	1285.00	21100	20240625	-42.61	4975	20240823	143.42	16600	-27.05	20250211	10460	15.77	20250311	21100	-42.61	20240625	4975	143.42	20240823	4.88	N	464080	100	17 억	233367	N	N	0	N	N
98	20250312	161312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12160	830	2	7.33	9826854345	828372	122.76	11340	12260	11260	14720	7940	11330	11862.26	1.28	4481	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2150	18.54	9.46	12	4.68	656.00	1285.00	21100	20240625	-42.37	4975	20240823	144.42	16600	-26.75	20250211	10460	16.25	20250311	21100	-42.37	20240625	4975	144.42	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
99	20250312	151316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12090	760	2	6.71	9546107055	805223	119.33	11340	12260	11260	14720	7940	11330	11855.23	1.28	3873	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2138	18.43	9.41	12	4.55	656.00	1285.00	21100	20240625	-42.70	4975	20240823	143.02	16600	-27.17	20250211	10460	15.58	20250311	21100	-42.70	20240625	4975	143.02	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
100	20250312	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12090	760	2	6.71	7803164570	661643	98.05	11340	12210	11260	14720	7940	11330	11793.62	1.28	22341	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2138	18.43	9.41	12	3.74	656.00	1285.00	21100	20240625	-42.70	4975	20240823	143.02	16600	-27.17	20250211	10460	15.58	20250311	21100	-42.70	20240625	4975	143.02	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
101	20250312	131312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11940	610	2	5.38	5789412375	494614	73.30	11340	11960	11260	14720	7940	11330	11704.91	1.28	10933	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2111	18.20	9.29	12	2.80	656.00	1285.00	21100	20240625	-43.41	4975	20240823	140.00	16600	-28.07	20250211	10460	14.15	20250311	21100	-43.41	20240625	4975	140.00	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
102	20250312	121316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11920	590	2	5.21	4959586420	424962	62.98	11340	11950	11260	14720	7940	11330	11670.66	1.28	-4711	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2108	18.17	9.28	12	2.40	656.00	1285.00	21100	20240625	-43.51	4975	20240823	139.60	16600	-28.19	20250211	10460	13.96	20250311	21100	-43.51	20240625	4975	139.60	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
103	20250312	111306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11810	480	2	4.24	3909826775	336556	49.88	11340	11860	11260	14720	7940	11330	11617.17	1.28	6012	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2088	18.00	9.19	12	1.90	656.00	1285.00	21100	20240625	-44.03	4975	20240823	137.39	16600	-28.86	20250211	10460	12.91	20250311	21100	-44.03	20240625	4975	137.39	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
104	20250312	101309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11580	250	2	2.21	2797121135	241843	35.84	11340	11860	11260	14720	7940	11330	11565.86	1.28	-19161	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2048	17.65	9.01	12	1.37	656.00	1285.00	21100	20240625	-45.12	4975	20240823	132.76	16600	-30.24	20250211	10460	10.71	20250311	21100	-45.12	20240625	4975	132.76	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
105	20250312	091317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	270	2	2.38	838394330	73606	10.91	11340	11600	11260	14720	7940	11330	11390.30	1.28	-2042	11923	11626	11043	10746	10163	11775	10895	18	3390	100	7020	10	1	17681830	2051	17.68	9.03	12	0.42	656.00	1285.00	21100	20240625	-45.02	4975	20240823	133.17	16600	-30.12	20250211	10460	10.90	20250311	21100	-45.02	20240625	4975	133.17	20240823	4.98	N	464080	100	17 억	226257	N	N	3257	N	N
106	20250311	161302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11330	250	2	2.26	7280212540	666887	97.95	10600	11340	10460	14400	7760	11080	10915.24	0.66	109606	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	2003	17.27	8.82	12	3.77	656.00	1285.00	21100	20240625	-46.30	4975	20240823	127.74	16600	-31.75	20250211	10460	8.32	20250311	21100	-46.30	20240625	4975	127.74	20240823	5.18	N	464080	100	17 억	117060	N	N	3257	N	N
107	20250311	151304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11310	230	2	2.08	6919085935	634982	93.26	10600	11340	10460	14400	7760	11080	10896.49	0.66	114954	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	2000	17.24	8.80	12	3.59	656.00	1285.00	21100	20240625	-46.40	4975	20240823	127.34	16600	-31.87	20250211	10460	8.13	20250311	21100	-46.40	20240625	4975	127.34	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
108	20250311	141309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	20	2	0.18	6009171435	553900	81.35	10600	11250	10460	14400	7760	11080	10848.82	0.66	94491	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1963	16.92	8.64	12	3.13	656.00	1285.00	21100	20240625	-47.39	4975	20240823	123.12	16600	-33.13	20250211	10460	6.12	20250311	21100	-47.39	20240625	4975	123.12	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
109	20250311	131305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	60	2	0.54	5607000530	517782	76.05	10600	11250	10460	14400	7760	11080	10828.86	0.66	94375	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1970	16.98	8.67	12	2.93	656.00	1285.00	21100	20240625	-47.20	4975	20240823	123.92	16600	-32.89	20250211	10460	6.50	20250311	21100	-47.20	20240625	4975	123.92	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
110	20250311	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	110	2	0.99	5095052100	471758	69.29	10600	11250	10460	14400	7760	11080	10800.11	0.66	92486	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1979	17.06	8.71	12	2.67	656.00	1285.00	21100	20240625	-46.97	4975	20240823	124.92	16600	-32.59	20250211	10460	6.98	20250311	21100	-46.97	20240625	4975	124.92	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
111	20250311	111303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10930	-150	5	-1.35	3561433255	333395	48.97	10600	10940	10460	14400	7760	11080	10682.26	0.66	87114	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1933	16.66	8.51	12	1.89	656.00	1285.00	21100	20240625	-48.20	4975	20240823	119.70	16600	-34.16	20250211	10460	4.49	20250311	21100	-48.20	20240625	4975	119.70	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
112	20250311	101305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	-240	5	-2.17	2981268865	279759	41.09	10600	10930	10460	14400	7760	11080	10656.48	0.66	64635	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1917	16.52	8.44	12	1.58	656.00	1285.00	21100	20240625	-48.63	4975	20240823	117.89	16600	-34.70	20250211	10460	3.63	20250311	21100	-48.63	20240625	4975	117.89	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
113	20250311	091306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	-430	5	-3.88	1604885255	151836	22.30	10600	10760	10460	14400	7760	11080	10569.69	0.66	48742	12360	11720	11360	10720	10360	11540	10540	18	3320	100	6860	10	1	17681830	1883	16.23	8.29	12	0.86	656.00	1285.00	21100	20240625	-49.53	4975	20240823	114.07	16600	-35.84	20250211	10460	1.82	20250311	21100	-49.53	20240625	4975	114.07	20240823	5.18	N	464080	100	17 억	117060	N	N	919	N	N
114	20250310	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11080	-460	5	-3.99	7241467340	642354	109.40	11540	12000	11000	15000	8080	11540	11275.72	0.27	69983	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1959	16.89	8.62	12	3.63	656.00	1285.00	21100	20240625	-47.49	4975	20240823	122.71	16600	-33.25	20250211	11000	0.73	20250310	21100	-47.49	20240625	4975	122.71	20240823	5.23	N	464080	100	17 억	46865	N	N	919	N	N
115	20250310	151302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	-440	5	-3.81	6857861510	607690	103.50	11540	12000	11000	15000	8080	11540	11284.92	0.27	70986	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1963	16.92	8.64	12	3.44	656.00	1285.00	21100	20240625	-47.39	4975	20240823	123.12	16600	-33.13	20250211	11000	0.91	20250310	21100	-47.39	20240625	4975	123.12	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
116	20250310	141301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	-410	5	-3.55	6081603320	537780	91.59	11540	12000	11000	15000	8080	11540	11308.50	0.27	71995	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1968	16.97	8.66	12	3.04	656.00	1285.00	21100	20240625	-47.25	4975	20240823	123.72	16600	-32.95	20250211	11000	1.18	20250310	21100	-47.25	20240625	4975	123.72	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
117	20250310	131259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	-380	5	-3.29	5585148555	493258	84.01	11540	12000	11000	15000	8080	11540	11322.76	0.27	65768	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1973	17.01	8.68	12	2.79	656.00	1285.00	21100	20240625	-47.11	4975	20240823	124.32	16600	-32.77	20250211	11000	1.45	20250310	21100	-47.11	20240625	4975	124.32	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
118	20250310	121255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	-350	5	-3.03	4990801755	439973	74.94	11540	12000	11000	15000	8080	11540	11343.20	0.27	51886	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1979	17.06	8.71	12	2.49	656.00	1285.00	21100	20240625	-46.97	4975	20240823	124.92	16600	-32.59	20250211	11000	1.73	20250310	21100	-46.97	20240625	4975	124.92	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
119	20250310	111255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	-380	5	-3.29	4398734400	386822	65.88	11540	12000	11000	15000	8080	11540	11371.25	0.27	42644	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1973	17.01	8.68	12	2.19	656.00	1285.00	21100	20240625	-47.11	4975	20240823	124.32	16600	-32.77	20250211	11000	1.45	20250310	21100	-47.11	20240625	4975	124.32	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
120	20250310	101255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	-380	5	-3.29	2838261875	246376	41.96	11540	12000	11160	15000	8080	11540	11520.00	0.27	23508	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	1973	17.01	8.68	12	1.39	656.00	1285.00	21100	20240625	-47.11	4975	20240823	124.32	16600	-32.77	20250211	11160	0.00	20250310	21100	-47.11	20240625	4975	124.32	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
121	20250310	091257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11760	220	2	1.91	784468070	66451	11.32	11540	12000	11540	15000	8080	11540	11807.23	0.27	6021	12346	11942	11696	11292	11046	11820	11170	18	3460	100	7150	10	1	17681830	2079	17.93	9.15	12	0.38	656.00	1285.00	21100	20240625	-44.27	4975	20240823	136.38	16600	-29.16	20250211	11450	2.71	20250307	21100	-44.27	20240625	4975	136.38	20240823	5.23	N	464080	100	17 억	46865	N	N	1316	N	N
122	20250307	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	-520	5	-4.31	6781006525	580634	122.66	11870	12100	11450	15670	8450	12060	11678.88	0.10	28067	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2040	17.59	8.98	12	3.28	656.00	1285.00	21100	20240625	-45.31	4975	20240823	131.96	16600	-30.48	20250211	11450	0.79	20250307	21100	-45.31	20240625	4975	131.96	20240823	5.22	N	464080	100	17 억	18523	N	N	1316	N	N
123	20250307	151258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11470	-590	5	-4.89	6435080815	550566	116.31	11870	12100	11450	15670	8450	12060	11688.12	0.10	20719	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2028	17.48	8.93	12	3.11	656.00	1285.00	21100	20240625	-45.64	4975	20240823	130.55	16600	-30.90	20250211	11450	0.17	20250307	21100	-45.64	20240625	4975	130.55	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
124	20250307	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	-520	5	-4.31	5183984625	441757	93.32	11870	12100	11490	15670	8450	12060	11734.92	0.10	13827	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2040	17.59	8.98	12	2.50	656.00	1285.00	21100	20240625	-45.31	4975	20240823	131.96	16600	-30.48	20250211	11490	0.44	20250307	21100	-45.31	20240625	4975	131.96	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
125	20250307	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11630	-430	5	-3.57	4468078140	380068	80.29	11870	12100	11490	15670	8450	12060	11756.00	0.10	17633	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2056	17.73	9.05	12	2.15	656.00	1285.00	21100	20240625	-44.88	4975	20240823	133.77	16600	-29.94	20250211	11490	1.22	20250307	21100	-44.88	20240625	4975	133.77	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
126	20250307	121256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	-460	5	-3.81	3960499700	336320	71.05	11870	12100	11490	15670	8450	12060	11775.99	0.10	12729	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2051	17.68	9.03	12	1.90	656.00	1285.00	21100	20240625	-45.02	4975	20240823	133.17	16600	-30.12	20250211	11490	0.96	20250307	21100	-45.02	20240625	4975	133.17	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
127	20250307	111254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11760	-300	5	-2.49	2498179005	210327	44.43	11870	12100	11750	15670	8450	12060	11877.60	0.10	26308	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2079	17.93	9.15	12	1.19	656.00	1285.00	21100	20240625	-44.27	4975	20240823	136.38	16600	-29.16	20250211	11550	1.82	20250203	21100	-44.27	20240625	4975	136.38	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
128	20250307	101251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	-200	5	-1.66	1366405630	114634	24.22	11870	12100	11800	15670	8450	12060	11919.72	0.10	9239	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2097	18.08	9.23	12	0.65	656.00	1285.00	21100	20240625	-43.79	4975	20240823	138.39	16600	-28.55	20250211	11550	2.68	20250203	21100	-43.79	20240625	4975	138.39	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
129	20250307	091258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11970	-90	5	-0.75	512004245	43145	9.11	11870	12030	11800	15670	8450	12060	11867.06	0.10	13961	13120	12590	12320	11790	11520	12455	11655	18	3610	100	7470	10	1	17681830	2117	18.25	9.32	12	0.24	656.00	1285.00	21100	20240625	-43.27	4975	20240823	140.60	16600	-27.89	20250211	11550	3.64	20250203	21100	-43.27	20240625	4975	140.60	20240823	5.22	N	464080	100	17 억	18523	N	N	385	N	N
130	20250306	161246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12060	-640	5	-5.04	5751051035	467932	90.20	12800	12850	12050	16510	8890	12700	12291.05	0.40	-51875	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2132	18.38	9.39	12	2.65	656.00	1285.00	21100	20240625	-42.84	4975	20240823	142.41	16600	-27.35	20250211	11550	4.42	20250203	21100	-42.84	20240625	4975	142.41	20240823	5.29	N	464080	100	17 억	70138	N	N	385	N	N
131	20250306	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12100	-600	5	-4.72	5387706995	437821	84.40	12800	12850	12050	16510	8890	12700	12305.73	0.40	-51550	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2140	18.45	9.42	12	2.48	656.00	1285.00	21100	20240625	-42.65	4975	20240823	143.22	16600	-27.11	20250211	11550	4.76	20250203	21100	-42.65	20240625	4975	143.22	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
132	20250306	141245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12280	-420	5	-3.31	4506202185	365220	70.40	12800	12850	12080	16510	8890	12700	12338.32	0.40	-42769	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2171	18.72	9.56	12	2.07	656.00	1285.00	21100	20240625	-41.80	4975	20240823	146.83	16600	-26.02	20250211	11550	6.32	20250203	21100	-41.80	20240625	4975	146.83	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
133	20250306	131245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12240	-460	5	-3.62	4060283780	328886	63.40	12800	12850	12080	16510	8890	12700	12345.57	0.40	-41335	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2164	18.66	9.53	12	1.86	656.00	1285.00	21100	20240625	-41.99	4975	20240823	146.03	16600	-26.27	20250211	11550	5.97	20250203	21100	-41.99	20240625	4975	146.03	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
134	20250306	121244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12230	-470	5	-3.70	3308525785	267059	51.48	12800	12850	12150	16510	8890	12700	12388.74	0.40	-42367	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2162	18.64	9.52	12	1.51	656.00	1285.00	21100	20240625	-42.04	4975	20240823	145.83	16600	-26.33	20250211	11550	5.89	20250203	21100	-42.04	20240625	4975	145.83	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
135	20250306	111241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12250	-450	5	-3.54	2973030850	239608	46.19	12800	12850	12150	16510	8890	12700	12407.89	0.40	-39393	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2166	18.67	9.53	12	1.36	656.00	1285.00	21100	20240625	-41.94	4975	20240823	146.23	16600	-26.20	20250211	11550	6.06	20250203	21100	-41.94	20240625	4975	146.23	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
136	20250306	101243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12280	-420	5	-3.31	2139409400	171359	33.03	12800	12850	12220	16510	8890	12700	12484.95	0.40	-33006	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2171	18.72	9.56	12	0.97	656.00	1285.00	21100	20240625	-41.80	4975	20240823	146.83	16600	-26.02	20250211	11550	6.32	20250203	21100	-41.80	20240625	4975	146.83	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
137	20250306	091249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12640	-60	5	-0.47	551868020	43302	8.35	12800	12850	12630	16510	8890	12700	12744.63	0.40	-23127	13280	12990	12600	12310	11920	13135	12455	18	3810	100	7870	10	1	17681830	2235	19.27	9.84	12	0.24	656.00	1285.00	21100	20240625	-40.09	4975	20240823	154.07	16600	-23.86	20250211	11550	9.44	20250203	21100	-40.09	20240625	4975	154.07	20240823	5.29	N	464080	100	17 억	70138	N	N	3260	N	N
138	20250305	161227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12700	360	2	2.92	6432106920	509121	106.23	12340	12890	12210	16040	8640	12340	12636.26	0.37	3919	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2246	19.36	9.88	12	2.88	656.00	1285.00	21100	20240625	-39.81	4975	20240823	155.28	16600	-23.49	20250211	11550	9.96	20250203	21100	-39.81	20240625	4975	155.28	20240823	5.57	N	464080	100	17 억	66023	N	N	3260	N	N
139	20250305	151235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12710	370	2	3.00	6248453430	494671	103.21	12340	12890	12210	16040	8640	12340	12634.19	0.37	3216	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2247	19.38	9.89	12	2.80	656.00	1285.00	21100	20240625	-39.76	4975	20240823	155.48	16600	-23.43	20250211	11550	10.04	20250203	21100	-39.76	20240625	4975	155.48	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
140	20250305	141235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12790	450	2	3.65	5601223865	443937	92.63	12340	12890	12210	16040	8640	12340	12619.98	0.37	-848	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2262	19.50	9.95	12	2.51	656.00	1285.00	21100	20240625	-39.38	4975	20240823	157.09	16600	-22.95	20250211	11550	10.74	20250203	21100	-39.38	20240625	4975	157.09	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
141	20250305	131231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12720	380	2	3.08	4733141735	376152	78.48	12340	12860	12210	16040	8640	12340	12585.98	0.37	-23815	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2249	19.39	9.90	12	2.13	656.00	1285.00	21100	20240625	-39.72	4975	20240823	155.68	16600	-23.37	20250211	11550	10.13	20250203	21100	-39.72	20240625	4975	155.68	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
142	20250305	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12650	310	2	2.51	4192654900	333570	69.60	12340	12860	12210	16040	8640	12340	12572.15	0.37	-30943	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2237	19.28	9.84	12	1.89	656.00	1285.00	21100	20240625	-40.05	4975	20240823	154.27	16600	-23.80	20250211	11550	9.52	20250203	21100	-40.05	20240625	4975	154.27	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
143	20250305	111226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12580	240	2	1.94	3688950490	293565	61.25	12340	12860	12210	16040	8640	12340	12569.54	0.37	-32749	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2224	19.18	9.79	12	1.66	656.00	1285.00	21100	20240625	-40.38	4975	20240823	152.86	16600	-24.22	20250211	11550	8.92	20250203	21100	-40.38	20240625	4975	152.86	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
144	20250305	101230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12660	320	2	2.59	2482666100	198780	41.48	12340	12740	12210	16040	8640	12340	12492.96	0.37	-24998	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2239	19.30	9.85	12	1.12	656.00	1285.00	21100	20240625	-40.00	4975	20240823	154.47	16600	-23.73	20250211	11550	9.61	20250203	21100	-40.00	20240625	4975	154.47	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
145	20250305	091230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	10	2	0.08	632727350	51180	10.68	12340	12515	12210	16040	8640	12340	12364.97	0.37	-5547	12940	12640	12220	11920	11500	12790	12070	18	3700	100	7650	10	1	17681830	2184	18.83	9.61	12	0.29	656.00	1285.00	21100	20240625	-41.47	4975	20240823	148.24	16600	-25.60	20250211	11550	6.93	20250203	21100	-41.47	20240625	4975	148.24	20240823	5.57	N	464080	100	17 억	66023	N	N	3	N	N
146	20250304	161216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12340	30	2	0.24	5689045155	465780	53.12	12000	12520	11800	16000	8620	12310	12213.76	0.17	35269	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2182	18.81	9.60	12	2.63	656.00	1285.00	21100	20240625	-41.52	4975	20240823	148.04	16600	-25.66	20250211	11550	6.84	20250203	21100	-41.52	20240625	4975	148.04	20240823	5.75	N	464080	100	17 억	30894	N	N	3	N	N
147	20250304	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12420	110	2	0.89	5457024420	447003	50.98	12000	12520	11800	16000	8620	12310	12208.01	0.17	31847	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2196	18.93	9.67	12	2.53	656.00	1285.00	21100	20240625	-41.14	4975	20240823	149.65	16600	-25.18	20250211	11550	7.53	20250203	21100	-41.14	20240625	4975	149.65	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
148	20250304	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12370	60	2	0.49	4853913205	398233	45.42	12000	12520	11800	16000	8620	12310	12188.61	0.17	18328	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2187	18.86	9.63	12	2.25	656.00	1285.00	21100	20240625	-41.37	4975	20240823	148.64	16600	-25.48	20250211	11550	7.10	20250203	21100	-41.37	20240625	4975	148.64	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
149	20250304	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12360	50	2	0.41	4204284250	345825	39.44	12000	12520	11800	16000	8620	12310	12157.23	0.17	9448	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2185	18.84	9.62	12	1.96	656.00	1285.00	21100	20240625	-41.42	4975	20240823	148.44	16600	-25.54	20250211	11550	7.01	20250203	21100	-41.42	20240625	4975	148.44	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
150	20250304	121213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12380	70	2	0.57	3955203310	325678	37.14	12000	12520	11800	16000	8620	12310	12144.49	0.17	3094	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2189	18.87	9.63	12	1.84	656.00	1285.00	21100	20240625	-41.33	4975	20240823	148.84	16600	-25.42	20250211	11550	7.19	20250203	21100	-41.33	20240625	4975	148.84	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
151	20250304	111216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12330	20	2	0.16	3629464050	299365	34.14	12000	12520	11800	16000	8620	12310	12123.84	0.17	3040	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2180	18.80	9.60	12	1.69	656.00	1285.00	21100	20240625	-41.56	4975	20240823	147.84	16600	-25.72	20250211	11550	6.75	20250203	21100	-41.56	20240625	4975	147.84	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
152	20250304	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12340	30	2	0.24	2573673095	213861	24.39	12000	12420	11800	16000	8620	12310	12034.25	0.17	3522	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2182	18.81	9.60	12	1.21	656.00	1285.00	21100	20240625	-41.52	4975	20240823	148.04	16600	-25.66	20250211	11550	6.84	20250203	21100	-41.52	20240625	4975	148.04	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N
153	20250304	091207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11820	-490	5	-3.98	835232030	69980	7.98	12000	12170	11820	16000	8620	12310	11935.00	0.17	4206	13416	12862	12566	12012	11716	12715	11865	18	3690	100	7630	10	1	17681830	2090	18.02	9.20	12	0.40	656.00	1285.00	21100	20240625	-43.98	4975	20240823	137.59	16600	-28.80	20250211	11550	2.34	20250203	21100	-43.98	20240625	4975	137.59	20240823	5.75	N	464080	100	17 억	30894	N	N	2249	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History