KissMeData/082210/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1574	-76	5	-4.61	213240487	134974	24.01	1650	1650	1550	2145	1155	1650	1579.83	4.70	-4296	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	522	4.35	0.97	12	0.41	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
3	20250228	150725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1588	-62	5	-3.76	199081276	125993	22.41	1650	1650	1550	2145	1155	1650	1580.06	4.70	-1404	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	527	4.39	0.98	12	0.38	362.00	1628.00	5150	20240401	-69.17	1249	20250203	27.14	1831	-13.27	20250221	1249	27.14	20250203	5150	-69.17	20240401	1249	27.14	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
4	20250228	140726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	-65	5	-3.94	184191335	116563	20.74	1650	1650	1550	2145	1155	1650	1580.15	4.70	-334	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	526	4.38	0.97	12	0.35	362.00	1628.00	5150	20240401	-69.22	1249	20250203	26.90	1831	-13.44	20250221	1249	26.90	20250203	5150	-69.22	20240401	1249	26.90	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
5	20250228	130722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1559	-91	5	-5.52	157427081	99535	17.71	1650	1650	1550	2145	1155	1650	1581.58	4.70	-1221	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	517	4.31	0.96	12	0.30	362.00	1628.00	5150	20240401	-69.73	1249	20250203	24.82	1831	-14.86	20250221	1249	24.82	20250203	5150	-69.73	20240401	1249	24.82	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
6	20250228	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1575	-75	5	-4.55	126847992	79921	14.22	1650	1650	1562	2145	1155	1650	1587.12	4.70	5695	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	523	4.35	0.97	12	0.24	362.00	1628.00	5150	20240401	-69.42	1249	20250203	26.10	1831	-13.98	20250221	1249	26.10	20250203	5150	-69.42	20240401	1249	26.10	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
7	20250228	110721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1576	-74	5	-4.48	118007797	74292	13.22	1650	1650	1562	2145	1155	1650	1588.38	4.70	8015	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	523	4.35	0.97	12	0.22	362.00	1628.00	5150	20240401	-69.40	1249	20250203	26.18	1831	-13.93	20250221	1249	26.18	20250203	5150	-69.40	20240401	1249	26.18	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
8	20250228	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1580	-70	5	-4.24	77520815	48590	8.64	1650	1650	1562	2145	1155	1650	1595.34	4.70	9737	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	524	4.36	0.97	12	0.15	362.00	1628.00	5150	20240401	-69.32	1249	20250203	26.50	1831	-13.71	20250221	1249	26.50	20250203	5150	-69.32	20240401	1249	26.50	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
9	20250228	090722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1644	-6	5	-0.36	4985042	3048	0.54	1650	1650	1617	2145	1155	1650	1635.22	4.70	943	1702	1676	1659	1633	1616	1667	1624	166	495	500	1120	1	1	33192374	546	4.54	1.01	12	0.01	362.00	1628.00	5150	20240401	-68.08	1249	20250203	31.63	1831	-10.21	20250221	1249	31.63	20250203	5150	-68.08	20240401	1249	31.63	20250203	0.28	N	082210	500	165 억	1558538	N	N	N	N
10	20250227	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1650	-22	5	-1.32	146521109	88311	45.27	1672	1685	1642	2170	1171	1672	1659.25	4.58	-13264	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	548	4.56	1.01	12	0.27	362.00	1628.00	5150	20240401	-67.96	1249	20250203	32.11	1831	-9.89	20250221	1249	32.11	20250203	5150	-67.96	20240401	1249	32.11	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
11	20250227	150714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	-17	5	-1.02	133416820	80382	41.21	1672	1685	1642	2170	1171	1672	1659.78	4.58	-10857	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	549	4.57	1.02	12	0.24	362.00	1628.00	5150	20240401	-67.86	1249	20250203	32.51	1831	-9.61	20250221	1249	32.51	20250203	5150	-67.86	20240401	1249	32.51	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
12	20250227	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1659	-13	5	-0.78	121045860	72890	37.37	1672	1685	1642	2170	1171	1672	1660.66	4.58	-8504	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	551	4.58	1.02	12	0.22	362.00	1628.00	5150	20240401	-67.79	1249	20250203	32.83	1831	-9.39	20250221	1249	32.83	20250203	5150	-67.79	20240401	1249	32.83	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
13	20250227	130715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1661	-11	5	-0.66	106113931	63875	32.74	1672	1685	1642	2170	1171	1672	1661.27	4.58	-7130	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	551	4.59	1.02	12	0.19	362.00	1628.00	5150	20240401	-67.75	1249	20250203	32.99	1831	-9.28	20250221	1249	32.99	20250203	5150	-67.75	20240401	1249	32.99	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
14	20250227	120713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1665	-7	5	-0.42	84307174	50718	26.00	1672	1685	1642	2170	1171	1672	1662.27	4.58	-7573	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	553	4.60	1.02	12	0.15	362.00	1628.00	5150	20240401	-67.67	1249	20250203	33.31	1831	-9.07	20250221	1249	33.31	20250203	5150	-67.67	20240401	1249	33.31	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
15	20250227	110718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1665	-7	5	-0.42	71571274	43045	22.07	1672	1685	1642	2170	1171	1672	1662.71	4.58	-9832	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	553	4.60	1.02	12	0.13	362.00	1628.00	5150	20240401	-67.67	1249	20250203	33.31	1831	-9.07	20250221	1249	33.31	20250203	5150	-67.67	20240401	1249	33.31	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
16	20250227	100738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1661	-11	5	-0.66	65409189	39337	20.17	1672	1685	1642	2170	1171	1672	1662.79	4.58	-7352	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	551	4.59	1.02	12	0.12	362.00	1628.00	5150	20240401	-67.75	1249	20250203	32.99	1831	-9.28	20250221	1249	32.99	20250203	5150	-67.75	20240401	1249	32.99	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
17	20250227	090740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1665	-7	5	-0.42	27715792	16658	8.54	1672	1672	1642	2170	1171	1672	1663.81	4.58	-1491	1763	1717	1645	1599	1527	1740	1622	166	498	500	1130	1	1	33192374	553	4.60	1.02	12	0.05	362.00	1628.00	5150	20240401	-67.67	1249	20250203	33.31	1831	-9.07	20250221	1249	33.31	20250203	5150	-67.67	20240401	1249	33.31	20250203	0.28	N	082210	500	165 억	1521385	N	N	N	N
18	20250226	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1672	72	2	4.50	312858711	189736	250.70	1580	1691	1573	2080	1120	1600	1648.87	4.52	23299	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	555	4.62	1.03	12	0.57	362.00	1628.00	5150	20240401	-67.53	1249	20250203	33.87	1831	-8.68	20250221	1249	33.87	20250203	5150	-67.53	20240401	1249	33.87	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
19	20250226	150717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1661	61	2	3.81	281086686	170696	225.55	1580	1691	1573	2080	1120	1600	1646.71	4.52	18476	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	551	4.59	1.02	12	0.51	362.00	1628.00	5150	20240401	-67.75	1249	20250203	32.99	1831	-9.28	20250221	1249	32.99	20250203	5150	-67.75	20240401	1249	32.99	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
20	20250226	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1661	61	2	3.81	260536855	158272	209.13	1580	1691	1573	2080	1120	1600	1646.13	4.52	15301	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	551	4.59	1.02	12	0.48	362.00	1628.00	5150	20240401	-67.75	1249	20250203	32.99	1831	-9.28	20250221	1249	32.99	20250203	5150	-67.75	20240401	1249	32.99	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
21	20250226	130715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1664	64	2	4.00	257817805	156632	206.96	1580	1691	1573	2080	1120	1600	1646.01	4.52	15784	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	552	4.60	1.02	12	0.47	362.00	1628.00	5150	20240401	-67.69	1249	20250203	33.23	1831	-9.12	20250221	1249	33.23	20250203	5150	-67.69	20240401	1249	33.23	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
22	20250226	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1655	55	2	3.44	242808940	147571	194.99	1580	1691	1573	2080	1120	1600	1645.37	4.52	15735	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	549	4.57	1.02	12	0.44	362.00	1628.00	5150	20240401	-67.86	1249	20250203	32.51	1831	-9.61	20250221	1249	32.51	20250203	5150	-67.86	20240401	1249	32.51	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
23	20250226	110715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1666	66	2	4.12	180959962	110237	145.66	1580	1691	1573	2080	1120	1600	1641.55	4.52	15901	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	553	4.60	1.02	12	0.33	362.00	1628.00	5150	20240401	-67.65	1249	20250203	33.39	1831	-9.01	20250221	1249	33.39	20250203	5150	-67.65	20240401	1249	33.39	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
24	20250226	100713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1630	30	2	1.88	46279721	28976	38.29	1580	1630	1573	2080	1120	1600	1597.17	4.52	1182	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	541	4.50	1.00	12	0.09	362.00	1628.00	5150	20240401	-68.35	1249	20250203	30.50	1831	-10.98	20250221	1249	30.50	20250203	5150	-68.35	20240401	1249	30.50	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
25	20250226	090720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1584	-16	5	-1.00	4670164	2947	3.89	1580	1608	1573	2080	1120	1600	1584.72	4.52	538	1636	1618	1582	1564	1528	1627	1573	166	480	500	1080	1	1	33192374	526	4.38	0.97	12	0.01	362.00	1628.00	5150	20240401	-69.24	1249	20250203	26.82	1831	-13.49	20250221	1249	26.82	20250203	5150	-69.24	20240401	1249	26.82	20250203	0.27	N	082210	500	165 억	1499841	N	N	N	N
26	20250225	160710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1600	31	2	1.98	113354992	72589	27.74	1550	1600	1546	2035	1099	1569	1561.39	4.55	-9115	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	531	4.42	0.98	12	0.22	362.00	1628.00	5150	20240401	-68.93	1249	20250203	28.10	1831	-12.62	20250221	1249	28.10	20250203	5150	-68.93	20240401	1249	28.10	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
27	20250225	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1568	-1	5	-0.06	94716668	60870	23.26	1550	1569	1546	2035	1099	1569	1556.05	4.55	-7860	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	520	4.33	0.96	12	0.18	362.00	1628.00	5150	20240401	-69.55	1249	20250203	25.54	1831	-14.36	20250221	1249	25.54	20250203	5150	-69.55	20240401	1249	25.54	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
28	20250225	140709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1566	-3	5	-0.19	84414013	54269	20.74	1550	1569	1546	2035	1099	1569	1555.47	4.55	-6718	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	520	4.33	0.96	12	0.16	362.00	1628.00	5150	20240401	-69.59	1249	20250203	25.38	1831	-14.47	20250221	1249	25.38	20250203	5150	-69.59	20240401	1249	25.38	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
29	20250225	130713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1563	-6	5	-0.38	73543415	47289	18.07	1550	1569	1546	2035	1099	1569	1555.19	4.55	-6558	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	519	4.32	0.96	12	0.14	362.00	1628.00	5150	20240401	-69.65	1249	20250203	25.14	1831	-14.64	20250221	1249	25.14	20250203	5150	-69.65	20240401	1249	25.14	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
30	20250225	120708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1568	-1	5	-0.06	68055494	43787	16.73	1550	1569	1546	2035	1099	1569	1554.24	4.55	-3692	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	520	4.33	0.96	12	0.13	362.00	1628.00	5150	20240401	-69.55	1249	20250203	25.54	1831	-14.36	20250221	1249	25.54	20250203	5150	-69.55	20240401	1249	25.54	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
31	20250225	110710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1555	-14	5	-0.89	46376699	29851	11.41	1550	1569	1546	2035	1099	1569	1553.60	4.55	-2339	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	516	4.30	0.96	12	0.09	362.00	1628.00	5150	20240401	-69.81	1249	20250203	24.50	1831	-15.07	20250221	1249	24.50	20250203	5150	-69.81	20240401	1249	24.50	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
32	20250225	100708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1553	-16	5	-1.02	28720586	18509	7.07	1550	1569	1546	2035	1099	1569	1551.70	4.55	-2377	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	515	4.29	0.95	12	0.06	362.00	1628.00	5150	20240401	-69.84	1249	20250203	24.34	1831	-15.18	20250221	1249	24.34	20250203	5150	-69.84	20240401	1249	24.34	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
33	20250225	090714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1562	-7	5	-0.45	8561250	5520	2.11	1550	1562	1546	2035	1099	1569	1550.93	4.55	-667	1678	1623	1589	1534	1500	1606	1517	166	466	500	1060	1	1	33192374	518	4.31	0.96	12	0.02	362.00	1628.00	5150	20240401	-69.67	1249	20250203	25.06	1831	-14.69	20250221	1249	25.06	20250203	5150	-69.67	20240401	1249	25.06	20250203	0.44	N	082210	500	165 억	1508806	N	N	N	N
34	20250224	160705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1569	-50	5	-3.09	408389820	256368	13.13	1600	1644	1555	2100	1134	1619	1592.98	4.56	-4557	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	521	4.33	0.96	12	0.77	362.00	1628.00	5150	20240401	-69.53	1249	20250203	25.62	1831	-14.31	20250221	1249	25.62	20250203	5150	-69.53	20240401	1249	25.62	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
35	20250224	150704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1571	-48	5	-2.96	393030460	246565	12.63	1600	1644	1555	2100	1134	1619	1594.02	4.56	-3833	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	521	4.34	0.96	12	0.74	362.00	1628.00	5150	20240401	-69.50	1249	20250203	25.78	1831	-14.20	20250221	1249	25.78	20250203	5150	-69.50	20240401	1249	25.78	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
36	20250224	140703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1641	22	2	1.36	244418578	153112	7.84	1600	1644	1555	2100	1134	1619	1596.34	4.56	-603	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	545	4.53	1.01	12	0.46	362.00	1628.00	5150	20240401	-68.14	1249	20250203	31.39	1831	-10.38	20250221	1249	31.39	20250203	5150	-68.14	20240401	1249	31.39	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
37	20250224	130706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1585	-34	5	-2.10	191438976	120066	6.15	1600	1640	1555	2100	1134	1619	1594.45	4.56	-3264	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	526	4.38	0.97	12	0.36	362.00	1628.00	5150	20240401	-69.22	1249	20250203	26.90	1831	-13.44	20250221	1249	26.90	20250203	5150	-69.22	20240401	1249	26.90	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
38	20250224	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1597	-22	5	-1.36	150118768	93914	4.81	1600	1640	1555	2100	1134	1619	1598.47	4.56	-11752	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	530	4.41	0.98	12	0.28	362.00	1628.00	5150	20240401	-68.99	1249	20250203	27.86	1831	-12.78	20250221	1249	27.86	20250203	5150	-68.99	20240401	1249	27.86	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
39	20250224	110700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1582	-37	5	-2.29	133499977	83455	4.27	1600	1640	1555	2100	1134	1619	1599.66	4.56	-16299	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	525	4.37	0.97	12	0.25	362.00	1628.00	5150	20240401	-69.28	1249	20250203	26.66	1831	-13.60	20250221	1249	26.66	20250203	5150	-69.28	20240401	1249	26.66	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
40	20250224	100701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1589	-30	5	-1.85	117736035	73547	3.77	1600	1640	1555	2100	1134	1619	1600.83	4.56	-13690	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	527	4.39	0.98	12	0.22	362.00	1628.00	5150	20240401	-69.15	1249	20250203	27.22	1831	-13.22	20250221	1249	27.22	20250203	5150	-69.15	20240401	1249	27.22	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
41	20250224	090706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1573	-46	5	-2.84	38735185	24352	1.25	1600	1615	1555	2100	1134	1619	1590.64	4.56	1974	1994	1806	1643	1455	1292	1900	1549	166	481	500	1100	1	1	33192374	522	4.35	0.97	12	0.07	362.00	1628.00	5150	20240401	-69.46	1249	20250203	25.94	1831	-14.09	20250221	1249	25.94	20250203	5150	-69.46	20240401	1249	25.94	20250203	0.46	N	082210	500	165 억	1513121	N	N	N	N
42	20250221	160700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1619	150	2	10.21	3237021176	1944742	1251.39	1480	1831	1480	1909	1029	1469	1664.54	4.51	12557	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	537	4.47	0.99	12	5.86	362.00	1628.00	5150	20240401	-68.56	1249	20250203	29.62	1831	-11.58	20250221	1249	29.62	20250203	5150	-68.56	20240401	1249	29.62	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
43	20250221	150703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1603	134	2	9.12	3118529898	1870943	1203.90	1480	1831	1480	1909	1029	1469	1666.82	4.51	-1623	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	532	4.43	0.98	12	5.64	362.00	1628.00	5150	20240401	-68.87	1249	20250203	28.34	1831	-12.45	20250221	1249	28.34	20250203	5150	-68.87	20240401	1249	28.34	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
44	20250221	140702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1627	158	2	10.76	820150162	521770	335.74	1480	1627	1480	1909	1029	1469	1571.86	4.51	23361	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	540	4.49	1.00	12	1.57	362.00	1628.00	5150	20240401	-68.41	1249	20250203	30.26	1819	-10.56	20250103	1249	30.26	20250203	5150	-68.41	20240401	1249	30.26	20250203	0.46	N	082210	500	165 억	1498522	Y	N	N	N
45	20250221	130701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1579	110	2	7.49	652925071	417022	268.34	1480	1626	1480	1909	1029	1469	1565.68	4.51	14305	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	524	4.36	0.97	12	1.26	362.00	1628.00	5150	20240401	-69.34	1249	20250203	26.42	1819	-13.19	20250103	1249	26.42	20250203	5150	-69.34	20240401	1249	26.42	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
46	20250221	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1547	78	2	5.31	282344204	185049	119.07	1480	1564	1480	1909	1029	1469	1525.78	4.51	15744	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	513	4.27	0.95	12	0.56	362.00	1628.00	5150	20240401	-69.96	1249	20250203	23.86	1819	-14.95	20250103	1249	23.86	20250203	5150	-69.96	20240401	1249	23.86	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
47	20250221	110658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1540	71	2	4.83	255747216	167845	108.00	1480	1564	1480	1909	1029	1469	1523.71	4.51	16832	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	511	4.25	0.95	12	0.51	362.00	1628.00	5150	20240401	-70.10	1249	20250203	23.30	1819	-15.34	20250103	1249	23.30	20250203	5150	-70.10	20240401	1249	23.30	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
48	20250221	100700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1548	79	2	5.38	206635511	135731	87.34	1480	1564	1480	1909	1029	1469	1522.39	4.51	17110	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	514	4.28	0.95	12	0.41	362.00	1628.00	5150	20240401	-69.94	1249	20250203	23.94	1819	-14.90	20250103	1249	23.94	20250203	5150	-69.94	20240401	1249	23.94	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
49	20250221	090701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1489	20	2	1.36	19628703	13187	8.49	1480	1498	1480	1909	1029	1469	1488.49	4.51	-4266	1563	1516	1433	1386	1303	1539	1409	166	440	500	990	1	1	33192374	494	4.11	0.91	12	0.04	362.00	1628.00	5150	20240401	-71.09	1249	20250203	19.22	1819	-18.14	20250103	1249	19.22	20250203	5150	-71.09	20240401	1249	19.22	20250203	0.46	N	082210	500	165 억	1498522	N	N	N	N
50	20250220	160657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1469	40	2	2.80	223052495	154813	737.20	1429	1480	1350	1857	1001	1429	1440.78	4.54	-8736	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	488	4.06	0.90	12	0.47	362.00	1628.00	5150	20240401	-71.48	1249	20250203	17.61	1819	-19.24	20250103	1249	17.61	20250203	5150	-71.48	20240401	1249	17.61	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
51	20250220	150659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1470	41	2	2.87	212406655	147566	702.70	1429	1480	1350	1857	1001	1429	1439.40	4.54	-8766	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	488	4.06	0.90	12	0.44	362.00	1628.00	5150	20240401	-71.46	1249	20250203	17.69	1819	-19.19	20250103	1249	17.69	20250203	5150	-71.46	20240401	1249	17.69	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
52	20250220	140659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1469	40	2	2.80	180386951	125424	597.26	1429	1480	1350	1857	1001	1429	1438.22	4.54	-5541	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	488	4.06	0.90	12	0.38	362.00	1628.00	5150	20240401	-71.48	1249	20250203	17.61	1819	-19.24	20250103	1249	17.61	20250203	5150	-71.48	20240401	1249	17.61	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
53	20250220	130657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1465	36	2	2.52	158621458	110581	526.58	1429	1480	1350	1857	1001	1429	1434.44	4.54	-1636	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	486	4.05	0.90	12	0.33	362.00	1628.00	5150	20240401	-71.55	1249	20250203	17.29	1819	-19.46	20250103	1249	17.29	20250203	5150	-71.55	20240401	1249	17.29	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
54	20250220	120657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1463	34	2	2.38	151907760	105991	504.72	1429	1480	1350	1857	1001	1429	1433.21	4.54	-2592	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	486	4.04	0.90	12	0.32	362.00	1628.00	5150	20240401	-71.59	1249	20250203	17.13	1819	-19.57	20250103	1249	17.13	20250203	5150	-71.59	20240401	1249	17.13	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
55	20250220	110658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1465	36	2	2.52	141158770	98615	469.60	1429	1480	1350	1857	1001	1429	1431.41	4.54	-1199	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	486	4.05	0.90	12	0.30	362.00	1628.00	5150	20240401	-71.55	1249	20250203	17.29	1819	-19.46	20250103	1249	17.29	20250203	5150	-71.55	20240401	1249	17.29	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
56	20250220	100656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1436	7	2	0.49	66833041	47596	226.65	1429	1440	1350	1857	1001	1429	1404.17	4.54	-7844	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	477	3.97	0.88	12	0.14	362.00	1628.00	5150	20240401	-72.12	1249	20250203	14.97	1819	-21.06	20250103	1249	14.97	20250203	5150	-72.12	20240401	1249	14.97	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
57	20250220	090701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1416	-13	5	-0.91	89476	63	0.30	1429	1429	1416	1857	1001	1429	1420.25	4.54	-31	1451	1440	1425	1414	1399	1445	1419	166	428	500	970	1	1	33192374	470	3.91	0.87	12	0.00	362.00	1628.00	5150	20240401	-72.50	1249	20250203	13.37	1819	-22.16	20250103	1249	13.37	20250203	5150	-72.50	20240401	1249	13.37	20250203	0.45	N	082210	500	165 억	1508282	N	N	N	N
58	20250219	160655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1429	1	2	0.07	29819593	21000	76.45	1425	1436	1410	1856	1000	1428	1419.97	4.54	204	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	474	3.95	0.88	12	0.06	362.00	1628.00	5150	20240401	-72.25	1249	20250203	14.41	1819	-21.44	20250103	1249	14.41	20250203	5150	-72.25	20240401	1249	14.41	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
59	20250219	150657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1430	2	2	0.14	27628205	19466	70.86	1425	1436	1410	1856	1000	1428	1419.31	4.54	225	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	475	3.95	0.88	12	0.06	362.00	1628.00	5150	20240401	-72.23	1249	20250203	14.49	1819	-21.39	20250103	1249	14.49	20250203	5150	-72.23	20240401	1249	14.49	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
60	20250219	140654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1436	8	2	0.56	26635316	18772	68.34	1425	1436	1410	1856	1000	1428	1418.89	4.54	229	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	477	3.97	0.88	12	0.06	362.00	1628.00	5150	20240401	-72.12	1249	20250203	14.97	1819	-21.06	20250103	1249	14.97	20250203	5150	-72.12	20240401	1249	14.97	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
61	20250219	130655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1428	0	3	0.00	24512259	17288	62.93	1425	1428	1410	1856	1000	1428	1417.88	4.54	752	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	474	3.94	0.88	12	0.05	362.00	1628.00	5150	20240401	-72.27	1249	20250203	14.33	1819	-21.50	20250103	1249	14.33	20250203	5150	-72.27	20240401	1249	14.33	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
62	20250219	120655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1420	-8	5	-0.56	18685911	13197	48.04	1425	1427	1410	1856	1000	1428	1415.92	4.54	733	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	471	3.92	0.87	12	0.04	362.00	1628.00	5150	20240401	-72.43	1249	20250203	13.69	1819	-21.94	20250103	1249	13.69	20250203	5150	-72.43	20240401	1249	13.69	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
63	20250219	110655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1420	-8	5	-0.56	17200592	12151	44.23	1425	1427	1410	1856	1000	1428	1415.57	4.54	733	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	471	3.92	0.87	12	0.04	362.00	1628.00	5150	20240401	-72.43	1249	20250203	13.69	1819	-21.94	20250103	1249	13.69	20250203	5150	-72.43	20240401	1249	13.69	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
64	20250219	100655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1414	-14	5	-0.98	9428361	6649	24.20	1425	1427	1414	1856	1000	1428	1418.01	4.54	69	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	469	3.91	0.87	12	0.02	362.00	1628.00	5150	20240401	-72.54	1249	20250203	13.21	1819	-22.26	20250103	1249	13.21	20250203	5150	-72.54	20240401	1249	13.21	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
65	20250219	090656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1420	-8	5	-0.56	2185558	1539	5.60	1425	1425	1420	1856	1000	1428	1420.12	4.54	29	1464	1445	1423	1404	1382	1455	1414	166	428	500	970	1	1	33192374	471	3.92	0.87	12	0.00	362.00	1628.00	5150	20240401	-72.43	1249	20250203	13.69	1819	-21.94	20250103	1249	13.69	20250203	5150	-72.43	20240401	1249	13.69	20250203	0.45	N	082210	500	165 억	1508048	N	N	N	N
66	20250218	160654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1428	1	2	0.07	39102892	27470	20.98	1427	1442	1401	1855	999	1427	1423.48	4.55	-1221	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	474	3.94	0.88	12	0.08	362.00	1628.00	5150	20240401	-72.27	1249	20250203	14.33	1819	-21.50	20250103	1249	14.33	20250203	5150	-72.27	20240401	1249	14.33	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
67	20250218	150654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1430	3	2	0.21	35776939	25142	19.20	1427	1442	1401	1855	999	1427	1422.99	4.55	-1550	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	475	3.95	0.88	12	0.08	362.00	1628.00	5150	20240401	-72.23	1249	20250203	14.49	1819	-21.39	20250103	1249	14.49	20250203	5150	-72.23	20240401	1249	14.49	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
68	20250218	140655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1431	4	2	0.28	30427999	21399	16.34	1427	1442	1401	1855	999	1427	1421.94	4.55	-1026	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	475	3.95	0.88	12	0.06	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1819	-21.33	20250103	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
69	20250218	130652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1429	2	2	0.14	23588267	16611	12.68	1427	1442	1401	1855	999	1427	1420.04	4.55	-1370	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	474	3.95	0.88	12	0.05	362.00	1628.00	5150	20240401	-72.25	1249	20250203	14.41	1819	-21.44	20250103	1249	14.41	20250203	5150	-72.25	20240401	1249	14.41	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
70	20250218	120654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1424	-3	5	-0.21	16922715	11939	9.12	1427	1442	1401	1855	999	1427	1417.43	4.55	-1023	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	473	3.93	0.87	12	0.04	362.00	1628.00	5150	20240401	-72.35	1249	20250203	14.01	1819	-21.72	20250103	1249	14.01	20250203	5150	-72.35	20240401	1249	14.01	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
71	20250218	110653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1408	-19	5	-1.33	14492214	10227	7.81	1427	1442	1401	1855	999	1427	1417.05	4.55	-369	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	467	3.89	0.86	12	0.03	362.00	1628.00	5150	20240401	-72.66	1249	20250203	12.73	1819	-22.59	20250103	1249	12.73	20250203	5150	-72.66	20240401	1249	12.73	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
72	20250218	100653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1425	-2	5	-0.14	5829718	4100	3.13	1427	1442	1401	1855	999	1427	1421.88	4.55	-422	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	473	3.94	0.88	12	0.01	362.00	1628.00	5150	20240401	-72.33	1249	20250203	14.09	1819	-21.66	20250103	1249	14.09	20250203	5150	-72.33	20240401	1249	14.09	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
73	20250218	090654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1442	15	2	1.05	1757689	1234	0.94	1427	1442	1401	1855	999	1427	1424.38	4.55	-910	1533	1479	1431	1377	1329	1456	1354	166	428	500	970	1	1	33192374	479	3.98	0.89	12	0.00	362.00	1628.00	5150	20240401	-72.00	1249	20250203	15.45	1819	-20.73	20250103	1249	15.45	20250203	5150	-72.00	20240401	1249	15.45	20250203	0.45	N	082210	500	165 억	1509269	N	N	N	N
74	20250217	160652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1427	26	2	1.86	185863898	129447	248.15	1445	1485	1383	1821	981	1401	1435.83	4.51	12775	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	474	3.94	0.88	12	0.39	362.00	1628.00	5150	20240401	-72.29	1249	20250203	14.25	1819	-21.55	20250103	1249	14.25	20250203	5150	-72.29	20240401	1249	14.25	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
75	20250217	150651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1442	41	2	2.93	182799076	127301	244.04	1445	1485	1383	1821	981	1401	1435.96	4.51	12545	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	479	3.98	0.89	12	0.38	362.00	1628.00	5150	20240401	-72.00	1249	20250203	15.45	1819	-20.73	20250103	1249	15.45	20250203	5150	-72.00	20240401	1249	15.45	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
76	20250217	140651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1433	32	2	2.28	175226666	122040	233.95	1445	1485	1383	1821	981	1401	1435.81	4.51	12258	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	476	3.96	0.88	12	0.37	362.00	1628.00	5150	20240401	-72.17	1249	20250203	14.73	1819	-21.22	20250103	1249	14.73	20250203	5150	-72.17	20240401	1249	14.73	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
77	20250217	130653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1433	32	2	2.28	169795933	118248	226.69	1445	1485	1383	1821	981	1401	1435.93	4.51	13324	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	476	3.96	0.88	12	0.36	362.00	1628.00	5150	20240401	-72.17	1249	20250203	14.73	1819	-21.22	20250103	1249	14.73	20250203	5150	-72.17	20240401	1249	14.73	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
78	20250217	120653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	33	2	2.36	157745890	109816	210.52	1445	1485	1383	1821	981	1401	1436.46	4.51	16389	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	476	3.96	0.88	12	0.33	362.00	1628.00	5150	20240401	-72.16	1249	20250203	14.81	1819	-21.17	20250103	1249	14.81	20250203	5150	-72.16	20240401	1249	14.81	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
79	20250217	110652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	33	2	2.36	149306032	103911	199.20	1445	1485	1383	1821	981	1401	1436.86	4.51	16471	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	476	3.96	0.88	12	0.31	362.00	1628.00	5150	20240401	-72.16	1249	20250203	14.81	1819	-21.17	20250103	1249	14.81	20250203	5150	-72.16	20240401	1249	14.81	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
80	20250217	100650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1420	19	2	1.36	111691044	77443	148.46	1445	1485	1383	1821	981	1401	1442.24	4.51	11863	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	471	3.92	0.87	12	0.23	362.00	1628.00	5150	20240401	-72.43	1249	20250203	13.69	1819	-21.94	20250103	1249	13.69	20250203	5150	-72.43	20240401	1249	13.69	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
81	20250217	090652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1470	69	2	4.93	43008752	29236	56.05	1445	1485	1435	1821	981	1401	1471.09	4.51	6372	1431	1415	1389	1373	1347	1424	1382	166	420	500	950	1	1	33192374	488	4.06	0.90	12	0.09	362.00	1628.00	5150	20240401	-71.46	1249	20250203	17.69	1819	-19.19	20250103	1249	17.69	20250203	5150	-71.46	20240401	1249	17.69	20250203	0.46	N	082210	500	165 억	1496494	N	N	N	N
82	20250214	160648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1401	27	2	1.97	71786685	51951	95.83	1365	1405	1363	1786	962	1374	1381.82	4.49	7529	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	465	3.87	0.86	12	0.16	362.00	1628.00	5150	20240401	-72.80	1249	20250203	12.17	1819	-22.98	20250103	1249	12.17	20250203	5150	-72.80	20240401	1249	12.17	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
83	20250214	150646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1398	24	2	1.75	62570023	45359	83.67	1365	1400	1363	1786	962	1374	1379.44	4.49	6369	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	464	3.86	0.86	12	0.14	362.00	1628.00	5150	20240401	-72.85	1249	20250203	11.93	1819	-23.14	20250103	1249	11.93	20250203	5150	-72.85	20240401	1249	11.93	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
84	20250214	140648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1390	16	2	1.16	51381934	37350	68.90	1365	1400	1363	1786	962	1374	1375.69	4.49	6254	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	461	3.84	0.85	12	0.11	362.00	1628.00	5150	20240401	-73.01	1249	20250203	11.29	1819	-23.58	20250103	1249	11.29	20250203	5150	-73.01	20240401	1249	11.29	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
85	20250214	130651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1386	12	2	0.87	37002707	26951	49.72	1365	1400	1363	1786	962	1374	1372.96	4.49	6034	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	460	3.83	0.85	12	0.08	362.00	1628.00	5150	20240401	-73.09	1249	20250203	10.97	1819	-23.80	20250103	1249	10.97	20250203	5150	-73.09	20240401	1249	10.97	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
86	20250214	120648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1389	15	2	1.09	34660162	25257	46.59	1365	1400	1363	1786	962	1374	1372.30	4.49	5689	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	461	3.84	0.85	12	0.08	362.00	1628.00	5150	20240401	-73.03	1249	20250203	11.21	1819	-23.64	20250103	1249	11.21	20250203	5150	-73.03	20240401	1249	11.21	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
87	20250214	110644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	0	3	0.00	23170188	16916	31.20	1365	1400	1363	1786	962	1374	1369.72	4.49	4884	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	456	3.80	0.84	12	0.05	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
88	20250214	100646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	0	3	0.00	16866919	12313	22.71	1365	1400	1363	1786	962	1374	1369.85	4.49	4266	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	456	3.80	0.84	12	0.04	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
89	20250214	090649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1368	-6	5	-0.44	7466742	5457	10.07	1365	1374	1365	1786	962	1374	1368.29	4.49	4652	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	454	3.78	0.84	12	0.02	362.00	1628.00	5150	20240401	-73.44	1249	20250203	9.53	1819	-24.79	20250103	1249	9.53	20250203	5150	-73.44	20240401	1249	9.53	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
90	20250213	160642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	-31	5	-2.21	74117504	54210	73.79	1400	1400	1360	1826	984	1405	1367.20	4.48	990	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	456	3.80	0.84	12	0.16	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
91	20250213	150642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	72561874	53078	72.25	1400	1400	1360	1826	984	1405	1367.05	4.48	1046	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.16	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
92	20250213	140641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	67121301	49122	66.86	1400	1400	1360	1826	984	1405	1366.39	4.48	1255	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.15	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
93	20250213	130641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1371	-34	5	-2.42	61683183	45157	61.47	1400	1400	1360	1826	984	1405	1365.94	4.48	2284	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	455	3.79	0.84	12	0.14	362.00	1628.00	5150	20240401	-73.38	1249	20250203	9.77	1819	-24.63	20250103	1249	9.77	20250203	5150	-73.38	20240401	1249	9.77	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
94	20250213	120641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1372	-33	5	-2.35	55500062	40625	55.30	1400	1400	1360	1826	984	1405	1366.12	4.48	2955	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	455	3.79	0.84	12	0.12	362.00	1628.00	5150	20240401	-73.36	1249	20250203	9.85	1819	-24.57	20250103	1249	9.85	20250203	5150	-73.36	20240401	1249	9.85	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
95	20250213	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1368	-37	5	-2.63	47668584	34904	47.51	1400	1400	1360	1826	984	1405	1365.66	4.48	4938	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	454	3.78	0.84	12	0.11	362.00	1628.00	5150	20240401	-73.44	1249	20250203	9.53	1819	-24.79	20250103	1249	9.53	20250203	5150	-73.44	20240401	1249	9.53	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
96	20250213	100642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	24404998	17840	24.28	1400	1400	1363	1826	984	1405	1367.91	4.48	3441	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.05	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
97	20250213	090638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1400	-5	5	-0.36	71600	51	0.07	1400	1400	1400	1826	984	1405	1400.00	4.48	-1	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	465	3.87	0.86	12	0.00	362.00	1628.00	5150	20240401	-72.82	1249	20250203	12.09	1819	-23.03	20250103	1249	12.09	20250203	5150	-72.82	20240401	1249	12.09	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
98	20250212	160637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1405	-34	5	-2.36	103008183	73294	111.64	1415	1419	1388	1870	1008	1439	1405.41	4.49	-1680	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.22	362.00	1628.00	5150	20240401	-72.72	1249	20250203	12.49	1819	-22.76	20250103	1249	12.49	20250203	5150	-72.72	20240401	1249	12.49	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
99	20250212	150637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1400	-39	5	-2.71	99774294	70987	108.13	1415	1419	1388	1870	1008	1439	1405.53	4.49	-1332	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	465	3.87	0.86	12	0.21	362.00	1628.00	5150	20240401	-72.82	1249	20250203	12.09	1819	-23.03	20250103	1249	12.09	20250203	5150	-72.82	20240401	1249	12.09	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
100	20250212	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1405	-34	5	-2.36	90526068	64373	98.05	1415	1419	1390	1870	1008	1439	1406.27	4.49	-693	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.19	362.00	1628.00	5150	20240401	-72.72	1249	20250203	12.49	1819	-22.76	20250103	1249	12.49	20250203	5150	-72.72	20240401	1249	12.49	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
101	20250212	130639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1397	-42	5	-2.92	80005293	56849	86.59	1415	1419	1396	1870	1008	1439	1407.33	4.49	885	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	464	3.86	0.86	12	0.17	362.00	1628.00	5150	20240401	-72.87	1249	20250203	11.85	1819	-23.20	20250103	1249	11.85	20250203	5150	-72.87	20240401	1249	11.85	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
102	20250212	120637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1410	-29	5	-2.02	71913298	51063	77.78	1415	1419	1398	1870	1008	1439	1408.32	4.49	937	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	468	3.90	0.87	12	0.15	362.00	1628.00	5150	20240401	-72.62	1249	20250203	12.89	1819	-22.48	20250103	1249	12.89	20250203	5150	-72.62	20240401	1249	12.89	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
103	20250212	110635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1411	-28	5	-1.95	68277413	48473	73.83	1415	1419	1398	1870	1008	1439	1408.57	4.49	1517	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	468	3.90	0.87	12	0.15	362.00	1628.00	5150	20240401	-72.60	1249	20250203	12.97	1819	-22.43	20250103	1249	12.97	20250203	5150	-72.60	20240401	1249	12.97	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
104	20250212	100637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1404	-35	5	-2.43	66050250	46888	71.42	1415	1419	1398	1870	1008	1439	1408.68	4.49	616	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.14	362.00	1628.00	5150	20240401	-72.74	1249	20250203	12.41	1819	-22.81	20250103	1249	12.41	20250203	5150	-72.74	20240401	1249	12.41	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
105	20250212	090640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1418	-21	5	-1.46	30570780	21668	33.00	1415	1419	1400	1870	1008	1439	1410.87	4.49	3332	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	471	3.92	0.87	12	0.07	362.00	1628.00	5150	20240401	-72.47	1249	20250203	13.53	1819	-22.05	20250103	1249	13.53	20250203	5150	-72.47	20240401	1249	13.53	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
106	20250211	160638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	40	2	2.86	93714291	65449	100.68	1385	1445	1377	1818	980	1399	1431.84	4.50	-4424	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.20	362.00	1628.00	5150	20240401	-72.06	1249	20250203	15.21	1819	-20.89	20250103	1249	15.21	20250203	5150	-72.06	20240401	1249	15.21	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
107	20250211	150638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	40	2	2.86	85969258	60060	92.39	1385	1445	1377	1818	980	1399	1431.39	4.50	-4090	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.18	362.00	1628.00	5150	20240401	-72.06	1249	20250203	15.21	1819	-20.89	20250103	1249	15.21	20250203	5150	-72.06	20240401	1249	15.21	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
108	20250211	140639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1440	41	2	2.93	80283415	56107	86.31	1385	1445	1377	1818	980	1399	1430.90	4.50	-3990	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.17	362.00	1628.00	5150	20240401	-72.04	1249	20250203	15.29	1819	-20.84	20250103	1249	15.29	20250203	5150	-72.04	20240401	1249	15.29	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
109	20250211	130637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1437	38	2	2.72	75174317	52558	80.85	1385	1445	1377	1818	980	1399	1430.31	4.50	-4952	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	477	3.97	0.88	12	0.16	362.00	1628.00	5150	20240401	-72.10	1249	20250203	15.05	1819	-21.00	20250103	1249	15.05	20250203	5150	-72.10	20240401	1249	15.05	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
110	20250211	120636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1431	32	2	2.29	71951168	50308	77.39	1385	1445	1377	1818	980	1399	1430.21	4.50	-5660	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	475	3.95	0.88	12	0.15	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1819	-21.33	20250103	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
111	20250211	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1431	32	2	2.29	53453347	37444	57.60	1385	1445	1377	1818	980	1399	1427.55	4.50	-1060	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	475	3.95	0.88	12	0.11	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1819	-21.33	20250103	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
112	20250211	100639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	35	2	2.50	45521201	31903	49.07	1385	1445	1377	1818	980	1399	1426.86	4.50	-1128	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	476	3.96	0.88	12	0.10	362.00	1628.00	5150	20240401	-72.16	1249	20250203	14.81	1819	-21.17	20250103	1249	14.81	20250203	5150	-72.16	20240401	1249	14.81	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
113	20250211	090640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1378	-21	5	-1.50	1507758	1087	1.67	1385	1399	1377	1818	980	1399	1387.08	4.50	-441	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	457	3.81	0.85	12	0.00	362.00	1628.00	5150	20240401	-73.24	1249	20250203	10.33	1819	-24.24	20250103	1249	10.33	20250203	5150	-73.24	20240401	1249	10.33	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
114	20250210	160634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1399	28	2	2.04	88298071	64759	84.03	1371	1399	1315	1782	960	1371	1363.40	4.50	295	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	464	3.86	0.86	12	0.20	362.00	1628.00	5150	20240401	-72.83	1249	20250203	12.01	1819	-23.09	20250103	1249	12.01	20250203	5150	-72.83	20240401	1249	12.01	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
115	20250210	150633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1390	19	2	1.39	85463762	62729	81.39	1371	1391	1315	1782	960	1371	1362.43	4.50	394	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	461	3.84	0.85	12	0.19	362.00	1628.00	5150	20240401	-73.01	1249	20250203	11.29	1819	-23.58	20250103	1249	11.29	20250203	5150	-73.01	20240401	1249	11.29	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
116	20250210	140633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1380	9	2	0.66	75612608	55603	72.15	1371	1381	1315	1782	960	1371	1359.87	4.50	-100	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	458	3.81	0.85	12	0.17	362.00	1628.00	5150	20240401	-73.20	1249	20250203	10.49	1819	-24.13	20250103	1249	10.49	20250203	5150	-73.20	20240401	1249	10.49	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
117	20250210	130635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1381	10	2	0.73	63806313	47030	61.02	1371	1381	1315	1782	960	1371	1356.72	4.50	-1141	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	458	3.81	0.85	12	0.14	362.00	1628.00	5150	20240401	-73.18	1249	20250203	10.57	1819	-24.08	20250103	1249	10.57	20250203	5150	-73.18	20240401	1249	10.57	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
118	20250210	120631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1345	-26	5	-1.90	42650596	31648	41.06	1371	1375	1315	1782	960	1371	1347.66	4.50	-1012	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	446	3.72	0.83	12	0.10	362.00	1628.00	5150	20240401	-73.88	1249	20250203	7.69	1819	-26.06	20250103	1249	7.69	20250203	5150	-73.88	20240401	1249	7.69	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
119	20250210	110630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1356	-15	5	-1.09	31327088	23225	30.14	1371	1375	1315	1782	960	1371	1348.85	4.50	731	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	450	3.75	0.83	12	0.07	362.00	1628.00	5150	20240401	-73.67	1249	20250203	8.57	1819	-25.45	20250103	1249	8.57	20250203	5150	-73.67	20240401	1249	8.57	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
120	20250210	100630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1348	-23	5	-1.68	19801757	14689	19.06	1371	1375	1315	1782	960	1371	1348.07	4.50	-1155	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	447	3.72	0.83	12	0.04	362.00	1628.00	5150	20240401	-73.83	1249	20250203	7.93	1819	-25.89	20250103	1249	7.93	20250203	5150	-73.83	20240401	1249	7.93	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
121	20250210	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	3	2	0.22	964460	703	0.91	1371	1375	1371	1782	960	1371	1371.92	4.50	-663	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	456	3.80	0.84	12	0.00	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
122	20250207	160623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1371	22	2	1.63	103538664	77038	61.26	1350	1371	1315	1753	945	1349	1343.91	4.51	-6259	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	455	3.79	0.84	12	0.23	362.00	1628.00	5150	20240401	-73.38	1249	20250203	9.77	1819	-24.63	20250103	1249	9.77	20250203	5150	-73.38	20240401	1249	9.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
123	20250207	150625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1350	1	2	0.07	81110655	60551	48.15	1350	1359	1315	1753	945	1349	1339.54	4.51	-8525	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	448	3.73	0.83	12	0.18	362.00	1628.00	5150	20240401	-73.79	1249	20250203	8.09	1819	-25.78	20250103	1249	8.09	20250203	5150	-73.79	20240401	1249	8.09	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
124	20250207	140624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1352	3	2	0.22	75824488	56638	45.04	1350	1359	1315	1753	945	1349	1338.76	4.51	-7795	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	449	3.73	0.83	12	0.17	362.00	1628.00	5150	20240401	-73.75	1249	20250203	8.25	1819	-25.67	20250103	1249	8.25	20250203	5150	-73.75	20240401	1249	8.25	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
125	20250207	130623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1346	-3	5	-0.22	56119061	41989	33.39	1350	1359	1315	1753	945	1349	1336.52	4.51	-9696	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	447	3.72	0.83	12	0.13	362.00	1628.00	5150	20240401	-73.86	1249	20250203	7.77	1819	-26.00	20250103	1249	7.77	20250203	5150	-73.86	20240401	1249	7.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
126	20250207	120623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1352	3	2	0.22	52332877	39187	31.16	1350	1359	1315	1753	945	1349	1335.47	4.51	-8713	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	449	3.73	0.83	12	0.12	362.00	1628.00	5150	20240401	-73.75	1249	20250203	8.25	1819	-25.67	20250103	1249	8.25	20250203	5150	-73.75	20240401	1249	8.25	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
127	20250207	110621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1331	-18	5	-1.33	28878516	21685	17.24	1350	1359	1315	1753	945	1349	1331.73	4.51	-3372	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	442	3.68	0.82	12	0.07	362.00	1628.00	5150	20240401	-74.16	1249	20250203	6.57	1819	-26.83	20250103	1249	6.57	20250203	5150	-74.16	20240401	1249	6.57	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
128	20250207	100622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1318	-31	5	-2.30	19021819	14218	11.31	1350	1359	1315	1753	945	1349	1337.87	4.51	-558	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	437	3.64	0.81	12	0.04	362.00	1628.00	5150	20240401	-74.41	1249	20250203	5.52	1819	-27.54	20250103	1249	5.52	20250203	5150	-74.41	20240401	1249	5.52	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
129	20250207	090626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1346	-3	5	-0.22	2350611	1747	1.39	1350	1359	1333	1753	945	1349	1345.51	4.51	-781	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	447	3.72	0.83	12	0.01	362.00	1628.00	5150	20240401	-73.86	1249	20250203	7.77	1819	-26.00	20250103	1249	7.77	20250203	5150	-73.86	20240401	1249	7.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
130	20250206	160607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1349	49	2	3.77	167332767	125729	128.60	1307	1355	1290	1690	910	1300	1330.90	4.49	3008	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	448	3.73	0.83	12	0.38	362.00	1628.00	5150	20240401	-73.81	1249	20250203	8.01	1819	-25.84	20250103	1249	8.01	20250203	5150	-73.81	20240401	1249	8.01	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
131	20250206	150610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1349	49	2	3.77	156474023	117677	120.37	1307	1355	1290	1690	910	1300	1329.69	4.49	2936	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	448	3.73	0.83	12	0.35	362.00	1628.00	5150	20240401	-73.81	1249	20250203	8.01	1819	-25.84	20250103	1249	8.01	20250203	5150	-73.81	20240401	1249	8.01	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
132	20250206	140612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1331	31	2	2.38	136489822	102699	105.05	1307	1355	1290	1690	910	1300	1329.03	4.49	-1686	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	442	3.68	0.82	12	0.31	362.00	1628.00	5150	20240401	-74.16	1249	20250203	6.57	1819	-26.83	20250103	1249	6.57	20250203	5150	-74.16	20240401	1249	6.57	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
133	20250206	130609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1319	19	2	1.46	121273964	91203	93.29	1307	1355	1290	1690	910	1300	1329.71	4.49	-4380	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	438	3.64	0.81	12	0.27	362.00	1628.00	5150	20240401	-74.39	1249	20250203	5.60	1819	-27.49	20250103	1249	5.60	20250203	5150	-74.39	20240401	1249	5.60	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
134	20250206	120607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1314	14	2	1.08	117308339	88186	90.20	1307	1355	1290	1690	910	1300	1330.24	4.49	-4675	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	436	3.63	0.81	12	0.27	362.00	1628.00	5150	20240401	-74.49	1249	20250203	5.20	1819	-27.76	20250103	1249	5.20	20250203	5150	-74.49	20240401	1249	5.20	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
135	20250206	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1311	11	2	0.85	114769490	86250	88.22	1307	1355	1290	1690	910	1300	1330.66	4.49	-3971	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	435	3.62	0.81	12	0.26	362.00	1628.00	5150	20240401	-74.54	1249	20250203	4.96	1819	-27.93	20250103	1249	4.96	20250203	5150	-74.54	20240401	1249	4.96	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
136	20250206	100604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1355	55	2	4.23	72649398	54327	55.57	1307	1355	1290	1690	910	1300	1337.26	4.49	-4953	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	450	3.74	0.83	12	0.16	362.00	1628.00	5150	20240401	-73.69	1249	20250203	8.49	1819	-25.51	20250103	1249	8.49	20250203	5150	-73.69	20240401	1249	8.49	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
137	20250206	090611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1302	2	2	0.15	918726	703	0.72	1307	1312	1302	1690	910	1300	1306.86	4.49	-158	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	432	3.60	0.80	12	0.00	362.00	1628.00	5150	20240401	-74.72	1249	20250203	4.24	1819	-28.42	20250103	1249	4.24	20250203	5150	-74.72	20240401	1249	4.24	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
138	20250205	160602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1300	23	2	1.80	128572916	97765	182.89	1316	1370	1283	1660	894	1277	1315.17	4.45	7651	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	432	3.59	0.80	12	0.29	362.00	1628.00	5150	20240401	-74.76	1249	20250203	4.08	1819	-28.53	20250103	1249	4.08	20250203	5150	-74.76	20240401	1249	4.08	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
139	20250205	150604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1309	32	2	2.51	117870182	89553	167.52	1316	1370	1283	1660	894	1277	1316.21	4.45	7174	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	434	3.62	0.80	12	0.27	362.00	1628.00	5150	20240401	-74.58	1249	20250203	4.80	1819	-28.04	20250103	1249	4.80	20250203	5150	-74.58	20240401	1249	4.80	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
140	20250205	140605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1305	28	2	2.19	114299458	86825	162.42	1316	1370	1283	1660	894	1277	1316.43	4.45	6383	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	433	3.60	0.80	12	0.26	362.00	1628.00	5150	20240401	-74.66	1249	20250203	4.48	1819	-28.26	20250103	1249	4.48	20250203	5150	-74.66	20240401	1249	4.48	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
141	20250205	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1313	36	2	2.82	112645748	85558	160.05	1316	1370	1283	1660	894	1277	1316.60	4.45	6280	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.26	362.00	1628.00	5150	20240401	-74.50	1249	20250203	5.12	1819	-27.82	20250103	1249	5.12	20250203	5150	-74.50	20240401	1249	5.12	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
142	20250205	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1306	29	2	2.27	91319983	69292	129.62	1316	1370	1283	1660	894	1277	1317.90	4.45	11295	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	433	3.61	0.80	12	0.21	362.00	1628.00	5150	20240401	-74.64	1249	20250203	4.56	1819	-28.20	20250103	1249	4.56	20250203	5150	-74.64	20240401	1249	4.56	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
143	20250205	110604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1315	38	2	2.98	90088475	68350	127.86	1316	1370	1283	1660	894	1277	1318.05	4.45	11218	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.21	362.00	1628.00	5150	20240401	-74.47	1249	20250203	5.28	1819	-27.71	20250103	1249	5.28	20250203	5150	-74.47	20240401	1249	5.28	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
144	20250205	100609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1313	36	2	2.82	68466066	51880	97.05	1316	1370	1283	1660	894	1277	1319.70	4.45	8731	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.16	362.00	1628.00	5150	20240401	-74.50	1249	20250203	5.12	1819	-27.82	20250103	1249	5.12	20250203	5150	-74.50	20240401	1249	5.12	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
145	20250205	090612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1322	45	2	3.52	35742398	26850	50.23	1316	1370	1283	1660	894	1277	1331.19	4.45	4776	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	439	3.65	0.81	12	0.08	362.00	1628.00	5150	20240401	-74.33	1249	20250203	5.84	1819	-27.32	20250103	1249	5.84	20250203	5150	-74.33	20240401	1249	5.84	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
146	20250204	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1277	21	2	1.67	68363493	53457	70.35	1256	1287	1256	1632	880	1256	1278.85	4.43	5844	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	424	3.53	0.78	12	0.16	362.00	1628.00	5150	20240401	-75.20	1249	20250203	2.24	1819	-29.80	20250103	1249	2.24	20250203	5150	-75.20	20240401	1249	2.24	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
147	20250204	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1277	21	2	1.67	66948842	52348	68.89	1256	1287	1256	1632	880	1256	1278.92	4.43	5883	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	424	3.53	0.78	12	0.16	362.00	1628.00	5150	20240401	-75.20	1249	20250203	2.24	1819	-29.80	20250103	1249	2.24	20250203	5150	-75.20	20240401	1249	2.24	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
148	20250204	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1279	23	2	1.83	55051497	43030	56.63	1256	1287	1256	1632	880	1256	1279.37	4.43	6250	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.53	0.79	12	0.13	362.00	1628.00	5150	20240401	-75.17	1249	20250203	2.40	1819	-29.69	20250103	1249	2.40	20250203	5150	-75.17	20240401	1249	2.40	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
149	20250204	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1280	24	2	1.91	52104848	40727	53.60	1256	1287	1256	1632	880	1256	1279.37	4.43	6089	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.54	0.79	12	0.12	362.00	1628.00	5150	20240401	-75.15	1249	20250203	2.48	1819	-29.63	20250103	1249	2.48	20250203	5150	-75.15	20240401	1249	2.48	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
150	20250204	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1282	26	2	2.07	46246731	36148	47.57	1256	1287	1256	1632	880	1256	1279.37	4.43	5995	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	426	3.54	0.79	12	0.11	362.00	1628.00	5150	20240401	-75.11	1249	20250203	2.64	1819	-29.52	20250103	1249	2.64	20250203	5150	-75.11	20240401	1249	2.64	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
151	20250204	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1279	23	2	1.83	31222318	24418	32.14	1256	1287	1256	1632	880	1256	1278.66	4.43	5151	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.53	0.79	12	0.07	362.00	1628.00	5150	20240401	-75.17	1249	20250203	2.40	1819	-29.69	20250103	1249	2.40	20250203	5150	-75.17	20240401	1249	2.40	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
152	20250204	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1280	24	2	1.91	22582490	17663	23.25	1256	1287	1256	1632	880	1256	1278.52	4.43	3551	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.54	0.79	12	0.05	362.00	1628.00	5150	20240401	-75.15	1249	20250203	2.48	1819	-29.63	20250103	1249	2.48	20250203	5150	-75.15	20240401	1249	2.48	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
153	20250204	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1260	4	2	0.32	851599	677	0.89	1256	1260	1256	1632	880	1256	1257.90	4.43	449	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	418	3.48	0.77	12	0.00	362.00	1628.00	5150	20240401	-75.53	1249	20250203	0.88	1819	-30.73	20250103	1249	0.88	20250203	5150	-75.53	20240401	1249	0.88	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History