KissMeData/095270/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

64 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	160805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3880	-120	5	-3.00	45335190	11471	12.74	3970	4150	3880	5200	2800	4000	3952.16	0.26	-4105	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	581	88.18	0.82	12	0.08	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	4340	-10.60	20250213	3655	6.16	20250203	7810	-50.32	20240716	3190	21.63	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
3	20250228	150809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3910	-90	5	-2.25	44385260	11227	12.47	3970	4150	3880	5200	2800	4000	3953.44	0.26	-3889	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	585	88.86	0.83	12	0.07	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	4340	-9.91	20250213	3655	6.98	20250203	7810	-49.94	20240716	3190	22.57	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
4	20250228	140811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3910	-90	5	-2.25	36821845	9284	10.31	3970	4150	3880	5200	2800	4000	3966.16	0.26	-3256	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	585	88.86	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	4340	-9.91	20250213	3655	6.98	20250203	7810	-49.94	20240716	3190	22.57	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
5	20250228	130806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3930	-70	5	-1.75	26440645	6628	7.36	3970	4150	3910	5200	2800	4000	3989.23	0.26	-2529	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	588	89.32	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	4340	-9.45	20250213	3655	7.52	20250203	7810	-49.68	20240716	3190	23.20	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
6	20250228	120803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	-50	5	-1.25	19489785	4864	5.40	3970	4150	3910	5200	2800	4000	4006.95	0.26	-2346	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	591	89.77	0.84	12	0.03	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	4340	-8.99	20250213	3655	8.07	20250203	7810	-49.42	20240716	3190	23.82	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
7	20250228	110804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	-50	5	-1.25	16564090	4122	4.58	3970	4150	3910	5200	2800	4000	4018.46	0.26	-2053	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	591	89.77	0.84	12	0.03	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	4340	-8.99	20250213	3655	8.07	20250203	7810	-49.42	20240716	3190	23.82	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
8	20250228	100802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3960	-40	5	-1.00	12947625	3206	3.56	3970	4150	3910	5200	2800	4000	4038.56	0.26	-1592	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	593	90.00	0.84	12	0.02	44.00	4713.00	7810	20240716	-49.30	3190	20241209	24.14	4340	-8.76	20250213	3655	8.34	20250203	7810	-49.30	20240716	3190	24.14	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
9	20250228	090805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	10	2	0.25	2189040	550	0.61	3970	4010	3970	5200	2800	4000	3980.07	0.26	-232	4363	4181	3943	3761	3523	4272	3852	75	1200	500	2800	5	1	14971256	600	91.14	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.66	3190	20241209	25.71	4340	-7.60	20250213	3655	9.71	20250203	7810	-48.66	20240716	3190	25.71	20241209	0.02	N	095270	500	74 억	38345	N	N	N	N
10	20250227	160757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4000	70	2	1.78	347628565	90064	330.49	3900	4125	3705	5100	2755	3930	3859.79	0.26	-969	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	599	90.91	0.85	12	0.60	44.00	4713.00	7810	20240716	-48.78	3190	20241209	25.39	4340	-7.83	20250213	3655	9.44	20250203	7810	-48.78	20240716	3190	25.39	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
11	20250227	150757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4045	115	2	2.93	338976305	87908	322.57	3900	4125	3705	5100	2755	3930	3856.03	0.26	-1130	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	606	91.93	0.86	12	0.59	44.00	4713.00	7810	20240716	-48.21	3190	20241209	26.80	4340	-6.80	20250213	3655	10.67	20250203	7810	-48.21	20240716	3190	26.80	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
12	20250227	140800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	125	2	3.18	320573565	83362	305.89	3900	4125	3705	5100	2755	3930	3845.56	0.26	-1979	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	607	92.16	0.86	12	0.56	44.00	4713.00	7810	20240716	-48.08	3190	20241209	27.12	4340	-6.57	20250213	3655	10.94	20250203	7810	-48.08	20240716	3190	27.12	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
13	20250227	130758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	65	2	1.65	315328535	82062	301.12	3900	4125	3705	5100	2755	3930	3842.56	0.26	-1689	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	598	90.80	0.85	12	0.55	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4340	-7.95	20250213	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
14	20250227	120755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	120	2	3.05	288677575	75355	276.51	3900	4125	3705	5100	2755	3930	3830.90	0.26	-1705	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	606	92.05	0.86	12	0.50	44.00	4713.00	7810	20240716	-48.14	3190	20241209	26.96	4340	-6.68	20250213	3655	10.81	20250203	7810	-48.14	20240716	3190	26.96	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
15	20250227	110802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3920	-10	5	-0.25	245856150	64646	237.22	3900	3925	3705	5100	2755	3930	3803.11	0.26	-2840	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	587	89.09	0.83	12	0.43	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	4340	-9.68	20250213	3655	7.25	20250203	7810	-49.81	20240716	3190	22.88	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
16	20250227	100822	58	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-115	5	-2.93	33898230	8833	32.41	3900	3920	3815	5100	2755	3930	3837.68	0.26	809	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	571	86.70	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4340	-12.10	20250213	3655	4.38	20250203	7810	-51.15	20240716	3190	19.59	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
17	20250227	090826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3880	-50	5	-1.27	1031815	265	0.97	3900	3920	3880	5100	2755	3930	3893.64	0.26	98	4270	4100	3980	3810	3690	4185	3895	75	1170	500	2750	5	1	14971256	581	88.18	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	4340	-10.60	20250213	3655	6.16	20250203	7810	-50.32	20240716	3190	21.63	20241209	0.00	N	095270	500	74 억	39445	N	N	N	N
18	20250226	160758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3930	5	2	0.13	107638525	27250	67.49	3925	4150	3860	5100	2750	3925	3950.04	0.28	-2938	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	588	89.32	0.83	12	0.18	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	4340	-9.45	20250213	3655	7.52	20250203	7810	-49.68	20240716	3190	23.20	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
19	20250226	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3905	-20	5	-0.51	94323430	23828	59.01	3925	4150	3875	5100	2750	3925	3958.51	0.28	-1748	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	585	88.75	0.83	12	0.16	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	4340	-10.02	20250213	3655	6.84	20250203	7810	-50.00	20240716	3190	22.41	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
20	20250226	140759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3960	35	2	0.89	70116835	17646	43.70	3925	4150	3900	5100	2750	3925	3973.53	0.28	-2237	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	593	90.00	0.84	12	0.12	44.00	4713.00	7810	20240716	-49.30	3190	20241209	24.14	4340	-8.76	20250213	3655	8.34	20250203	7810	-49.30	20240716	3190	24.14	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
21	20250226	130758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3975	50	2	1.27	62786210	15793	39.11	3925	4150	3900	5100	2750	3925	3975.57	0.28	-1857	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	595	90.34	0.84	12	0.11	44.00	4713.00	7810	20240716	-49.10	3190	20241209	24.61	4340	-8.41	20250213	3655	8.76	20250203	7810	-49.10	20240716	3190	24.61	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
22	20250226	120757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	45	2	1.15	61015480	15347	38.01	3925	4150	3900	5100	2750	3925	3975.73	0.28	-1540	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	594	90.23	0.84	12	0.10	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	4340	-8.53	20250213	3655	8.62	20250203	7810	-49.17	20240716	3190	24.45	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
23	20250226	110757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	15	2	0.38	53604980	13470	33.36	3925	4150	3900	5100	2750	3925	3979.58	0.28	-462	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	590	89.55	0.84	12	0.09	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4340	-9.22	20250213	3655	7.80	20250203	7810	-49.55	20240716	3190	23.51	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
24	20250226	100754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	70	2	1.78	24464515	6082	15.06	3925	4150	3925	5100	2750	3925	4022.45	0.28	-494	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	598	90.80	0.85	12	0.04	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4340	-7.95	20250213	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
25	20250226	090803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	115	2	2.93	11287490	2808	6.95	3925	4045	3925	5100	2750	3925	4019.76	0.28	-588	4168	4046	3963	3841	3758	4005	3800	75	1175	500	2740	5	1	14971256	605	91.82	0.86	12	0.02	44.00	4713.00	7810	20240716	-48.27	3190	20241209	26.65	4340	-6.91	20250213	3655	10.53	20250203	7810	-48.27	20240716	3190	26.65	20241209	0.02	N	095270	500	74 억	42363	N	N	N	N
26	20250225	160751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-145	5	-3.56	156494880	39920	92.01	4075	4085	3880	5290	2850	4070	3920.20	0.33	-7775	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	588	89.20	0.83	12	0.27	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4340	-9.56	20250213	3655	7.39	20250203	7810	-49.74	20240716	3190	23.04	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
27	20250225	150753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-145	5	-3.56	151429700	38626	89.03	4075	4085	3880	5290	2850	4070	3920.41	0.33	-6923	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	588	89.20	0.83	12	0.26	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4340	-9.56	20250213	3655	7.39	20250203	7810	-49.74	20240716	3190	23.04	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
28	20250225	140751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	-130	5	-3.19	118397165	30185	69.57	4075	4085	3880	5290	2850	4070	3922.38	0.33	-6798	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	590	89.55	0.84	12	0.20	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4340	-9.22	20250213	3655	7.80	20250203	7810	-49.55	20240716	3190	23.51	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
29	20250225	130756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3920	-150	5	-3.69	112087205	28576	65.86	4075	4085	3880	5290	2850	4070	3922.42	0.33	-5265	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	587	89.09	0.83	12	0.19	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	4340	-9.68	20250213	3655	7.25	20250203	7810	-49.81	20240716	3190	22.88	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
30	20250225	120750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-145	5	-3.56	76706310	19502	44.95	4075	4085	3880	5290	2850	4070	3933.25	0.33	-2590	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	588	89.20	0.83	12	0.13	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4340	-9.56	20250213	3655	7.39	20250203	7810	-49.74	20240716	3190	23.04	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
31	20250225	110751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-145	5	-3.56	65792745	16715	38.53	4075	4085	3880	5290	2850	4070	3936.15	0.33	-1806	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	588	89.20	0.83	12	0.11	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4340	-9.56	20250213	3655	7.39	20250203	7810	-49.74	20240716	3190	23.04	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
32	20250225	100750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3920	-150	5	-3.69	38283220	9697	22.35	4075	4085	3880	5290	2850	4070	3947.94	0.33	-1908	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	587	89.09	0.83	12	0.06	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	4340	-9.68	20250213	3655	7.25	20250203	7810	-49.81	20240716	3190	22.88	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
33	20250225	090756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4080	10	2	0.25	5753805	1417	3.27	4075	4080	4015	5290	2850	4070	4060.55	0.33	-942	4296	4182	4066	3952	3836	4240	4010	75	1220	500	2840	5	1	14971256	611	92.73	0.87	12	0.01	44.00	4713.00	7810	20240716	-47.76	3190	20241209	27.90	4340	-5.99	20250213	3655	11.63	20250203	7810	-47.76	20240716	3190	27.90	20241209	0.01	N	095270	500	74 억	50136	N	N	N	N
34	20250224	160746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4070	200	2	5.17	175062635	43335	116.11	4030	4180	3950	5030	2710	3870	4039.75	0.34	-960	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	609	92.50	0.86	12	0.29	44.00	4713.00	7810	20240716	-47.89	3190	20241209	27.59	4340	-6.22	20250213	3655	11.35	20250203	7810	-47.89	20240716	3190	27.59	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
35	20250224	150746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	125	2	3.23	170841255	42286	113.30	4030	4180	3950	5030	2710	3870	4040.14	0.34	-749	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	598	90.80	0.85	12	0.28	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4340	-7.95	20250213	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
36	20250224	140744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4030	160	2	4.13	158294905	39149	104.89	4030	4180	3950	5030	2710	3870	4043.40	0.34	-787	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	603	91.59	0.86	12	0.26	44.00	4713.00	7810	20240716	-48.40	3190	20241209	26.33	4340	-7.14	20250213	3655	10.26	20250203	7810	-48.40	20240716	3190	26.33	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
37	20250224	130746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	135	2	3.49	147457850	36468	97.71	4030	4180	3950	5030	2710	3870	4043.49	0.34	-1034	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	600	91.02	0.85	12	0.24	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4340	-7.72	20250213	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
38	20250224	120743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	170	2	4.39	124454990	30713	82.29	4030	4180	3950	5030	2710	3870	4052.19	0.34	-1513	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	605	91.82	0.86	12	0.21	44.00	4713.00	7810	20240716	-48.27	3190	20241209	26.65	4340	-6.91	20250213	3655	10.53	20250203	7810	-48.27	20240716	3190	26.65	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
39	20250224	110741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	220	2	5.68	107121880	26469	70.92	4030	4180	3950	5030	2710	3870	4047.07	0.34	-69	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	612	92.95	0.87	12	0.18	44.00	4713.00	7810	20240716	-47.63	3190	20241209	28.21	4340	-5.76	20250213	3655	11.90	20250203	7810	-47.63	20240716	3190	28.21	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
40	20250224	100742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4130	260	2	6.72	79175505	19610	52.54	4030	4180	3950	5030	2710	3870	4037.51	0.34	265	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	618	93.86	0.88	12	0.13	44.00	4713.00	7810	20240716	-47.12	3190	20241209	29.47	4340	-4.84	20250213	3655	13.00	20250203	7810	-47.12	20240716	3190	29.47	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
41	20250224	090748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	125	2	3.23	4734885	1183	3.17	4030	4030	3950	5030	2710	3870	4002.44	0.34	-921	4180	4025	3895	3740	3610	3960	3675	75	1160	500	2700	5	1	14971256	598	90.80	0.85	12	0.01	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4340	-7.95	20250213	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.01	N	095270	500	74 억	51067	N	N	N	N
42	20250221	160740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	-100	5	-2.52	144528220	37313	166.05	4025	4050	3765	5160	2780	3970	3873.40	0.35	-1496	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	579	87.95	0.82	12	0.25	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4340	-10.83	20250213	3655	5.88	20250203	7810	-50.45	20240716	3190	21.32	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
43	20250221	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3910	-60	5	-1.51	142072500	36679	163.23	4025	4050	3765	5160	2780	3970	3873.40	0.35	-1475	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	585	88.86	0.83	12	0.24	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	4340	-9.91	20250213	3655	6.98	20250203	7810	-49.94	20240716	3190	22.57	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
44	20250221	140743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-75	5	-1.89	137648605	35544	158.18	4025	4050	3765	5160	2780	3970	3872.63	0.35	-1396	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	583	88.52	0.83	12	0.24	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4340	-10.25	20250213	3655	6.57	20250203	7810	-50.13	20240716	3190	22.10	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
45	20250221	130741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3855	-115	5	-2.90	127410995	32902	146.42	4025	4050	3765	5160	2780	3970	3872.44	0.35	-885	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	577	87.61	0.82	12	0.22	44.00	4713.00	7810	20240716	-50.64	3190	20241209	20.85	4340	-11.18	20250213	3655	5.47	20250203	7810	-50.64	20240716	3190	20.85	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
46	20250221	120742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3860	-110	5	-2.77	124713465	32200	143.30	4025	4050	3765	5160	2780	3970	3873.09	0.35	-473	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	578	87.73	0.82	12	0.22	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	4340	-11.06	20250213	3655	5.61	20250203	7810	-50.58	20240716	3190	21.00	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
47	20250221	110739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-80	5	-2.02	57524140	14634	65.12	4025	4050	3885	5160	2780	3970	3930.86	0.35	-261	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	582	88.41	0.83	12	0.10	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4340	-10.37	20250213	3655	6.43	20250203	7810	-50.19	20240716	3190	21.94	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
48	20250221	100741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3945	-25	5	-0.63	22802865	5771	25.68	4025	4050	3900	5160	2780	3970	3951.28	0.35	-334	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	591	89.66	0.84	12	0.04	44.00	4713.00	7810	20240716	-49.49	3190	20241209	23.67	4340	-9.10	20250213	3655	7.93	20250203	7810	-49.49	20240716	3190	23.67	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
49	20250221	090742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4025	55	2	1.39	4025	1	0.00	4025	4025	4025	5160	2780	3970	4025.00	0.35	0	4190	4080	4025	3915	3860	4052	3887	75	1190	500	2770	5	1	14971256	603	91.48	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.46	3190	20241209	26.18	4340	-7.26	20250213	3655	10.12	20250203	7810	-48.46	20240716	3190	26.18	20241209	0.01	N	095270	500	74 억	52563	N	N	N	N
50	20250220	160737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	-90	5	-2.22	89883865	22470	109.35	4060	4135	3970	5270	2845	4060	4000.18	0.36	-1297	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	594	90.23	0.84	12	0.15	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	4340	-8.53	20250213	3655	8.62	20250203	7810	-49.17	20240716	3190	24.45	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
51	20250220	150739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	-90	5	-2.22	88066020	22013	107.13	4060	4135	3970	5270	2845	4060	4000.64	0.36	-881	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	594	90.23	0.84	12	0.15	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	4340	-8.53	20250213	3655	8.62	20250203	7810	-49.17	20240716	3190	24.45	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
52	20250220	140740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	-50	5	-1.23	45114210	11241	54.71	4060	4135	3985	5270	2845	4060	4013.36	0.36	-1089	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	600	91.14	0.85	12	0.08	44.00	4713.00	7810	20240716	-48.66	3190	20241209	25.71	4340	-7.60	20250213	3655	9.71	20250203	7810	-48.66	20240716	3190	25.71	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
53	20250220	130737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	0	3	0.00	43152005	10755	52.34	4060	4135	3985	5270	2845	4060	4012.27	0.36	-1088	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	608	92.27	0.86	12	0.07	44.00	4713.00	7810	20240716	-48.02	3190	20241209	27.27	4340	-6.45	20250213	3655	11.08	20250203	7810	-48.02	20240716	3190	27.27	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
54	20250220	120738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	-25	5	-0.62	41553640	10361	50.42	4060	4135	3985	5270	2845	4060	4010.58	0.36	-735	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	604	91.70	0.86	12	0.07	44.00	4713.00	7810	20240716	-48.34	3190	20241209	26.49	4340	-7.03	20250213	3655	10.40	20250203	7810	-48.34	20240716	3190	26.49	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
55	20250220	110738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	-55	5	-1.35	35832120	8941	43.51	4060	4135	3985	5270	2845	4060	4007.62	0.36	-21	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	600	91.02	0.85	12	0.06	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4340	-7.72	20250213	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
56	20250220	100737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	-55	5	-1.35	23210730	5780	28.13	4060	4135	3985	5270	2845	4060	4015.70	0.36	-65	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	600	91.02	0.85	12	0.04	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4340	-7.72	20250213	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
57	20250220	090742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	15	2	0.37	319920	78	0.38	4060	4135	4060	5270	2845	4060	4101.54	0.36	-9	4233	4146	4103	4016	3973	4125	3995	75	1210	500	2840	5	1	14971256	610	92.61	0.86	12	0.00	44.00	4713.00	7810	20240716	-47.82	3190	20241209	27.74	4340	-6.11	20250213	3655	11.49	20250203	7810	-47.82	20240716	3190	27.74	20241209	0.01	N	095270	500	74 억	53842	N	N	N	N
58	20250219	160736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	-120	5	-2.87	82907250	20266	42.38	4170	4190	4060	5430	2930	4180	4090.95	0.35	-1306	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	608	92.27	0.86	12	0.14	44.00	4713.00	7810	20240716	-48.02	3190	20241209	27.27	4340	-6.45	20250213	3655	11.08	20250203	7810	-48.02	20240716	3190	27.27	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
59	20250219	150737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4080	-100	5	-2.39	79136945	19338	40.44	4170	4190	4060	5430	2930	4180	4092.30	0.35	-834	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	611	92.73	0.87	12	0.13	44.00	4713.00	7810	20240716	-47.76	3190	20241209	27.90	4340	-5.99	20250213	3655	11.63	20250203	7810	-47.76	20240716	3190	27.90	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
60	20250219	140734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4070	-110	5	-2.63	61253940	14960	31.28	4170	4190	4060	5430	2930	4180	4094.51	0.35	-817	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	609	92.50	0.86	12	0.10	44.00	4713.00	7810	20240716	-47.89	3190	20241209	27.59	4340	-6.22	20250213	3655	11.35	20250203	7810	-47.89	20240716	3190	27.59	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
61	20250219	130735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	-90	5	-2.15	50209700	12250	25.62	4170	4190	4080	5430	2930	4180	4098.75	0.35	-136	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	612	92.95	0.87	12	0.08	44.00	4713.00	7810	20240716	-47.63	3190	20241209	28.21	4340	-5.76	20250213	3655	11.90	20250203	7810	-47.63	20240716	3190	28.21	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
62	20250219	120734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	-80	5	-1.91	47152745	11501	24.05	4170	4190	4080	5430	2930	4180	4099.88	0.35	20	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	614	93.18	0.87	12	0.08	44.00	4713.00	7810	20240716	-47.50	3190	20241209	28.53	4340	-5.53	20250213	3655	12.18	20250203	7810	-47.50	20240716	3190	28.53	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
63	20250219	110735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	-95	5	-2.27	42253330	10301	21.54	4170	4190	4080	5430	2930	4180	4101.87	0.35	61	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	612	92.84	0.87	12	0.07	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4340	-5.88	20250213	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
64	20250219	100735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	-95	5	-2.27	25472955	6207	12.98	4170	4190	4085	5430	2930	4180	4103.91	0.35	-200	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	612	92.84	0.87	12	0.04	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4340	-5.88	20250213	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
65	20250219	090737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4140	-40	5	-0.96	1071410	257	0.54	4170	4190	4140	5430	2930	4180	4168.91	0.35	-256	4483	4331	4188	4036	3893	4407	4112	75	1250	500	2920	5	1	14971256	620	94.09	0.88	12	0.00	44.00	4713.00	7810	20240716	-46.99	3190	20241209	29.78	4340	-4.61	20250213	3655	13.27	20250203	7810	-46.99	20240716	3190	29.78	20241209	0.01	N	095270	500	74 억	52065	N	N	N	N
66	20250218	160733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	175	2	4.37	199585810	47804	252.98	4045	4340	4045	5200	2805	4005	4175.09	0.35	-13	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	626	95.00	0.89	12	0.32	44.00	4713.00	7810	20240716	-46.48	3190	20241209	31.03	4340	0.00	20250213	3655	14.36	20250203	7810	-46.48	20240716	3190	31.03	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
67	20250218	150734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	175	2	4.37	198712220	47595	251.88	4045	4340	4045	5200	2805	4005	4175.07	0.35	-106	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	626	95.00	0.89	12	0.32	44.00	4713.00	7810	20240716	-46.48	3190	20241209	31.03	4340	0.00	20250213	3655	14.36	20250203	7810	-46.48	20240716	3190	31.03	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
68	20250218	140735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4240	235	2	5.87	196347840	47029	248.88	4045	4340	4045	5200	2805	4005	4175.04	0.35	-65	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	635	96.36	0.90	12	0.31	44.00	4713.00	7810	20240716	-45.71	3190	20241209	32.92	4340	0.00	20250213	3655	16.01	20250203	7810	-45.71	20240716	3190	32.92	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
69	20250218	130732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	185	2	4.62	181685420	43537	230.40	4045	4340	4045	5200	2805	4005	4173.13	0.35	382	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	627	95.23	0.89	12	0.29	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4340	0.00	20250213	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
70	20250218	120734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4220	215	2	5.37	175990750	42175	223.20	4045	4340	4045	5200	2805	4005	4172.87	0.35	318	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	632	95.91	0.90	12	0.28	44.00	4713.00	7810	20240716	-45.97	3190	20241209	32.29	4340	0.00	20250213	3655	15.46	20250203	7810	-45.97	20240716	3190	32.29	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
71	20250218	110733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4220	215	2	5.37	142443615	34303	181.54	4045	4220	4045	5200	2805	4005	4152.51	0.35	663	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	632	95.91	0.90	12	0.23	44.00	4713.00	7810	20240716	-45.97	3190	20241209	32.29	4340	-2.76	20250213	3655	15.46	20250203	7810	-45.97	20240716	3190	32.29	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
72	20250218	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4155	150	2	3.75	56688495	13688	72.44	4045	4175	4045	5200	2805	4005	4141.47	0.35	627	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	622	94.43	0.88	12	0.09	44.00	4713.00	7810	20240716	-46.80	3190	20241209	30.25	4340	-4.26	20250213	3655	13.68	20250203	7810	-46.80	20240716	3190	30.25	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
73	20250218	090735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	80	2	2.00	1616085	399	2.11	4045	4085	4045	5200	2805	4005	4050.34	0.35	-187	4305	4155	4080	3930	3855	4117	3892	75	1195	500	2800	5	1	14971256	612	92.84	0.87	12	0.00	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4340	-5.88	20250213	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	52171	N	N	N	N
74	20250217	160732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	-55	5	-1.35	76549670	18861	81.89	4055	4230	4005	5270	2845	4060	4058.94	0.34	686	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	600	91.02	0.85	12	0.13	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4340	-7.72	20250213	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
75	20250217	150731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	-50	5	-1.23	67484485	16600	72.07	4055	4230	4005	5270	2845	4060	4065.33	0.34	571	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	600	91.14	0.85	12	0.11	44.00	4713.00	7810	20240716	-48.66	3190	20241209	25.71	4340	-7.60	20250213	3655	9.71	20250203	7810	-48.66	20240716	3190	25.71	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
76	20250217	140731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	30	2	0.74	38637295	9462	41.08	4055	4230	4035	5270	2845	4060	4083.42	0.34	-88	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	612	92.95	0.87	12	0.06	44.00	4713.00	7810	20240716	-47.63	3190	20241209	28.21	4340	-5.76	20250213	3655	11.90	20250203	7810	-47.63	20240716	3190	28.21	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
77	20250217	130732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	25	2	0.62	31153080	7614	33.06	4055	4230	4040	5270	2845	4060	4091.55	0.34	401	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	612	92.84	0.87	12	0.05	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4340	-5.88	20250213	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
78	20250217	120733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	25	2	0.62	20020250	4872	21.15	4055	4230	4040	5270	2845	4060	4109.25	0.34	415	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	612	92.84	0.87	12	0.03	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4340	-5.88	20250213	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
79	20250217	110732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	120	2	2.96	18693855	4549	19.75	4055	4230	4040	5270	2845	4060	4109.44	0.34	424	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	626	95.00	0.89	12	0.03	44.00	4713.00	7810	20240716	-46.48	3190	20241209	31.03	4340	-3.69	20250213	3655	14.36	20250203	7810	-46.48	20240716	3190	31.03	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
80	20250217	100730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4105	45	2	1.11	11242050	2763	12.00	4055	4165	4040	5270	2845	4060	4068.78	0.34	526	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	615	93.30	0.87	12	0.02	44.00	4713.00	7810	20240716	-47.44	3190	20241209	28.68	4340	-5.41	20250213	3655	12.31	20250203	7810	-47.44	20240716	3190	28.68	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
81	20250217	090732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-10	5	-0.25	656135	162	0.70	4055	4055	4050	5270	2845	4060	4050.22	0.34	0	4313	4186	4103	3976	3893	4145	3935	75	1210	500	2840	5	1	14971256	606	92.05	0.86	12	0.00	44.00	4713.00	7810	20240716	-48.14	3190	20241209	26.96	4340	-6.68	20250213	3655	10.81	20250203	7810	-48.14	20240716	3190	26.96	20241209	0.01	N	095270	500	74 억	51473	N	N	N	N
82	20250214	160727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	-180	5	-4.25	94004275	23032	95.57	4200	4230	4020	5510	2970	4240	4081.46	0.36	-2909	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	608	92.27	0.86	12	0.15	44.00	4713.00	7810	20240716	-48.02	3190	20241209	27.27	4340	-6.45	20250213	3655	11.08	20250203	7810	-48.02	20240716	3190	27.27	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
83	20250214	150726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	-180	5	-4.25	84492700	20709	85.93	4200	4230	4020	5510	2970	4240	4080.00	0.36	-1895	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	608	92.27	0.86	12	0.14	44.00	4713.00	7810	20240716	-48.02	3190	20241209	27.27	4340	-6.45	20250213	3655	11.08	20250203	7810	-48.02	20240716	3190	27.27	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
84	20250214	140727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4070	-170	5	-4.01	80748920	19788	82.11	4200	4230	4020	5510	2970	4240	4080.70	0.36	-1452	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	609	92.50	0.86	12	0.13	44.00	4713.00	7810	20240716	-47.89	3190	20241209	27.59	4340	-6.22	20250213	3655	11.35	20250203	7810	-47.89	20240716	3190	27.59	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
85	20250214	130730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-190	5	-4.48	69195800	16926	70.23	4200	4230	4030	5510	2970	4240	4088.14	0.36	-106	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	606	92.05	0.86	12	0.11	44.00	4713.00	7810	20240716	-48.14	3190	20241209	26.96	4340	-6.68	20250213	3655	10.81	20250203	7810	-48.14	20240716	3190	26.96	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
86	20250214	120727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	-165	5	-3.89	62579005	15293	63.46	4200	4230	4045	5510	2970	4240	4092.00	0.36	635	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	610	92.61	0.86	12	0.10	44.00	4713.00	7810	20240716	-47.82	3190	20241209	27.74	4340	-6.11	20250213	3655	11.49	20250203	7810	-47.82	20240716	3190	27.74	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
87	20250214	110723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	-140	5	-3.30	40060095	9749	40.45	4200	4230	4090	5510	2970	4240	4109.15	0.36	917	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	614	93.18	0.87	12	0.07	44.00	4713.00	7810	20240716	-47.50	3190	20241209	28.53	4340	-5.53	20250213	3655	12.18	20250203	7810	-47.50	20240716	3190	28.53	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
88	20250214	100725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	-140	5	-3.30	22272375	5414	22.46	4200	4230	4095	5510	2970	4240	4113.85	0.36	1985	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	614	93.18	0.87	12	0.04	44.00	4713.00	7810	20240716	-47.50	3190	20241209	28.53	4340	-5.53	20250213	3655	12.18	20250203	7810	-47.50	20240716	3190	28.53	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
89	20250214	090729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4230	-10	5	-0.24	2148680	517	2.15	4200	4230	4100	5510	2970	4240	4156.05	0.36	182	4520	4380	4200	4060	3880	4450	4130	75	1270	500	2960	5	1	14971256	633	96.14	0.90	12	0.00	44.00	4713.00	7810	20240716	-45.84	3190	20241209	32.60	4340	-2.53	20250213	3655	15.73	20250203	7810	-45.84	20240716	3190	32.60	20241209	0.02	N	095270	500	74 억	54269	N	N	N	N
90	20250213	160720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4240	70	2	1.68	99555995	23850	36.28	4220	4340	4020	5420	2920	4170	4174.05	0.38	-2589	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	635	96.36	0.90	12	0.16	44.00	4713.00	7810	20240716	-45.71	3190	20241209	32.92	4340	-2.30	20250213	3655	16.01	20250203	7810	-45.71	20240716	3190	32.92	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
91	20250213	150721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4230	60	2	1.44	92768950	22246	33.84	4220	4340	4020	5420	2920	4170	4170.14	0.38	-2402	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	633	96.14	0.90	12	0.15	44.00	4713.00	7810	20240716	-45.84	3190	20241209	32.60	4340	-2.53	20250213	3655	15.73	20250203	7810	-45.84	20240716	3190	32.60	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
92	20250213	140720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	20	2	0.48	86054260	20643	31.40	4220	4340	4020	5420	2920	4170	4168.69	0.38	-2321	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	627	95.23	0.89	12	0.14	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4340	-3.46	20250213	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
93	20250213	130720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-20	5	-0.48	72604960	17416	26.49	4220	4340	4020	5420	2920	4170	4168.87	0.38	-2039	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	621	94.32	0.88	12	0.12	44.00	4713.00	7810	20240716	-46.86	3190	20241209	30.09	4340	-4.38	20250213	3655	13.54	20250203	7810	-46.86	20240716	3190	30.09	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
94	20250213	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-20	5	-0.48	63945070	15321	23.31	4220	4340	4020	5420	2920	4170	4173.69	0.38	-2094	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	621	94.32	0.88	12	0.10	44.00	4713.00	7810	20240716	-46.86	3190	20241209	30.09	4340	-4.38	20250213	3655	13.54	20250203	7810	-46.86	20240716	3190	30.09	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
95	20250213	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	5	2	0.12	45001640	10693	16.27	4220	4340	4125	5420	2920	4170	4208.51	0.38	-2073	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	625	94.89	0.89	12	0.07	44.00	4713.00	7810	20240716	-46.54	3190	20241209	30.88	4340	-3.80	20250213	3655	14.23	20250203	7810	-46.54	20240716	3190	30.88	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
96	20250213	100721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	10	2	0.24	32331980	7671	11.67	4220	4340	4125	5420	2920	4170	4214.83	0.38	-1693	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	626	95.00	0.89	12	0.05	44.00	4713.00	7810	20240716	-46.48	3190	20241209	31.03	4340	-3.69	20250213	3655	14.36	20250203	7810	-46.48	20240716	3190	31.03	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
97	20250213	090716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4235	65	2	1.56	9291395	2170	3.30	4220	4340	4220	5420	2920	4170	4281.75	0.38	-440	4546	4357	4111	3922	3676	4452	4017	75	1250	500	2910	5	1	14971256	634	96.25	0.90	12	0.01	44.00	4713.00	7810	20240716	-45.77	3190	20241209	32.76	4340	-2.42	20250213	3655	15.87	20250203	7810	-45.77	20240716	3190	32.76	20241209	0.02	N	095270	500	74 억	56759	N	N	N	N
98	20250212	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	305	2	7.89	268790415	64865	519.21	3865	4300	3865	5020	2710	3865	4143.84	0.39	-2173	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	624	94.77	0.88	12	0.43	44.00	4713.00	7810	20240716	-46.61	3190	20241209	30.72	4300	-3.02	20250212	3655	14.09	20250203	7810	-46.61	20240716	3190	30.72	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
99	20250212	150715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	285	2	7.37	258185035	62320	498.84	3865	4300	3865	5020	2710	3865	4142.89	0.39	-2030	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	621	94.32	0.88	12	0.42	44.00	4713.00	7810	20240716	-46.86	3190	20241209	30.09	4300	-3.49	20250212	3655	13.54	20250203	7810	-46.86	20240716	3190	30.09	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
100	20250212	140716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	230	2	5.95	239689115	57858	463.12	3865	4300	3865	5020	2710	3865	4142.71	0.39	-2201	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	613	93.07	0.87	12	0.39	44.00	4713.00	7810	20240716	-47.57	3190	20241209	28.37	4300	-4.77	20250212	3655	12.04	20250203	7810	-47.57	20240716	3190	28.37	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
101	20250212	130717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	320	2	8.28	235630530	56872	455.23	3865	4300	3865	5020	2710	3865	4143.17	0.39	-2004	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	627	95.11	0.89	12	0.38	44.00	4713.00	7810	20240716	-46.41	3190	20241209	31.19	4300	-2.67	20250212	3655	14.50	20250203	7810	-46.41	20240716	3190	31.19	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
102	20250212	120714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	200	2	5.17	210747505	50908	407.49	3865	4300	3865	5020	2710	3865	4139.77	0.39	-1076	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	609	92.39	0.86	12	0.34	44.00	4713.00	7810	20240716	-47.95	3190	20241209	27.43	4300	-5.47	20250212	3655	11.22	20250203	7810	-47.95	20240716	3190	27.43	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
103	20250212	110713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4245	380	2	9.83	112330520	27203	217.75	3865	4300	3865	5020	2710	3865	4129.34	0.39	-1171	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	636	96.48	0.90	12	0.18	44.00	4713.00	7810	20240716	-45.65	3190	20241209	33.07	4300	-1.28	20250212	3655	16.14	20250203	7810	-45.65	20240716	3190	33.07	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
104	20250212	100708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	130	2	3.36	13941105	3467	27.75	3865	4095	3865	5020	2710	3865	4021.09	0.39	-354	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	598	90.80	0.85	12	0.02	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4190	-4.65	20250206	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
105	20250212	090716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3960	95	2	2.46	96720	25	0.20	3865	3960	3865	5020	2710	3865	3868.80	0.39	2	4028	3946	3898	3816	3768	3922	3792	75	1155	500	2700	5	1	14971256	593	90.00	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.30	3190	20241209	24.14	4190	-5.49	20250206	3655	8.34	20250203	7810	-49.30	20240716	3190	24.14	20241209	0.02	N	095270	500	74 억	59074	N	N	N	N
106	20250211	160716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3865	-75	5	-1.90	48925675	12493	71.17	3940	3980	3850	5120	2760	3940	3916.25	0.41	-2640	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	579	87.84	0.82	12	0.08	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	4190	-7.76	20250206	3655	5.75	20250203	7810	-50.51	20240716	3190	21.16	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
107	20250211	150716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3915	-25	5	-0.63	45686255	11655	66.40	3940	3980	3850	5120	2760	3940	3919.88	0.41	-2640	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	586	88.98	0.83	12	0.08	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	4190	-6.56	20250206	3655	7.11	20250203	7810	-49.87	20240716	3190	22.73	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
108	20250211	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3980	40	2	1.02	38650265	9843	56.07	3940	3980	3850	5120	2760	3940	3926.68	0.41	-3139	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	596	90.45	0.84	12	0.07	44.00	4713.00	7810	20240716	-49.04	3190	20241209	24.76	4190	-5.01	20250206	3655	8.89	20250203	7810	-49.04	20240716	3190	24.76	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
109	20250211	130716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-15	5	-0.38	24328460	6241	35.55	3940	3965	3850	5120	2760	3940	3898.17	0.41	-1031	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	588	89.20	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4190	-6.32	20250206	3655	7.39	20250203	7810	-49.74	20240716	3190	23.04	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
110	20250211	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-45	5	-1.14	11174135	2887	16.45	3940	3965	3850	5120	2760	3940	3870.50	0.41	-376	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	583	88.52	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4190	-7.04	20250206	3655	6.57	20250203	7810	-50.13	20240716	3190	22.10	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
111	20250211	110716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-40	5	-1.02	10762385	2781	15.84	3940	3965	3850	5120	2760	3940	3869.97	0.41	-323	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	584	88.64	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4190	-6.92	20250206	3655	6.70	20250203	7810	-50.06	20240716	3190	22.26	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
112	20250211	100716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3860	-80	5	-2.03	6754610	1746	9.95	3940	3965	3850	5120	2760	3940	3868.62	0.41	-189	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	4190	-7.88	20250206	3655	5.61	20250203	7810	-50.58	20240716	3190	21.00	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
113	20250211	090719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3965	25	2	0.63	401835	102	0.58	3940	3965	3870	5120	2760	3940	3939.56	0.41	-101	4110	4025	3915	3830	3720	3970	3775	75	1180	500	2750	5	1	14971256	594	90.11	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	4190	-5.37	20250206	3655	8.48	20250203	7810	-49.23	20240716	3190	24.29	20241209	0.02	N	095270	500	74 억	61685	N	N	N	N
114	20250210	160712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	-35	5	-0.88	68264440	17554	182.74	3965	4000	3805	5160	2785	3975	3888.83	0.42	-1429	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	590	89.55	0.84	12	0.12	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4190	-5.97	20250206	3655	7.80	20250203	7810	-49.55	20240716	3190	23.51	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
115	20250210	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3920	-55	5	-1.38	63742855	16396	170.68	3965	4000	3805	5160	2785	3975	3887.71	0.42	-1119	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	587	89.09	0.83	12	0.11	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	4190	-6.44	20250206	3655	7.25	20250203	7810	-49.81	20240716	3190	22.88	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
116	20250210	140711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3935	-40	5	-1.01	62220125	16006	166.63	3965	4000	3805	5160	2785	3975	3887.30	0.42	-973	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	589	89.43	0.83	12	0.11	44.00	4713.00	7810	20240716	-49.62	3190	20241209	23.35	4190	-6.09	20250206	3655	7.66	20250203	7810	-49.62	20240716	3190	23.35	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
117	20250210	130713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3965	-10	5	-0.25	58602025	15082	157.01	3965	4000	3805	5160	2785	3975	3885.56	0.42	-549	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	594	90.11	0.84	12	0.10	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	4190	-5.37	20250206	3655	8.48	20250203	7810	-49.23	20240716	3190	24.29	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
118	20250210	120709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-80	5	-2.01	55925320	14396	149.86	3965	4000	3805	5160	2785	3975	3884.78	0.42	-335	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	583	88.52	0.83	12	0.10	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4190	-7.04	20250206	3655	6.57	20250203	7810	-50.13	20240716	3190	22.10	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
119	20250210	110707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3880	-95	5	-2.39	53289295	13719	142.82	3965	4000	3805	5160	2785	3975	3884.34	0.42	-240	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	581	88.18	0.82	12	0.09	44.00	4713.00	7810	20240716	-50.32	3190	20241209	21.63	4190	-7.40	20250206	3655	6.16	20250203	7810	-50.32	20240716	3190	21.63	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
120	20250210	100707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	-5	5	-0.13	6594730	1683	17.52	3965	4000	3875	5160	2785	3975	3918.44	0.42	-134	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	594	90.23	0.84	12	0.01	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	4190	-5.25	20250206	3655	8.62	20250203	7810	-49.17	20240716	3190	24.45	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
121	20250210	090704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3965	-10	5	-0.25	1187395	299	3.11	3965	3985	3965	5160	2785	3975	3971.22	0.42	91	4098	4036	3983	3921	3868	4010	3895	75	1185	500	2780	5	1	14971256	594	90.11	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	4190	-5.37	20250206	3655	8.48	20250203	7810	-49.23	20240716	3190	24.29	20241209	0.01	N	095270	500	74 억	63108	N	N	N	N
122	20250207	160659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3975	-75	5	-1.85	38392880	9605	21.47	4040	4045	3930	5260	2835	4050	3997.18	0.43	-1553	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	595	90.34	0.84	12	0.06	44.00	4713.00	7810	20240716	-49.10	3190	20241209	24.61	4190	-5.13	20250206	3655	8.76	20250203	7810	-49.10	20240716	3190	24.61	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
123	20250207	150701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	-100	5	-2.47	34727130	8679	19.40	4040	4045	3950	5260	2835	4050	4001.28	0.43	-1240	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	591	89.77	0.84	12	0.06	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	4190	-5.73	20250206	3655	8.07	20250203	7810	-49.42	20240716	3190	23.82	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
124	20250207	140700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4000	-50	5	-1.23	30807705	7700	17.21	4040	4045	3960	5260	2835	4050	4001.00	0.43	-598	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	599	90.91	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.78	3190	20241209	25.39	4190	-4.53	20250206	3655	9.44	20250203	7810	-48.78	20240716	3190	25.39	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
125	20250207	130659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4020	-30	5	-0.74	23927915	5973	13.35	4040	4045	3975	5260	2835	4050	4006.01	0.43	-718	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	602	91.36	0.85	12	0.04	44.00	4713.00	7810	20240716	-48.53	3190	20241209	26.02	4190	-4.06	20250206	3655	9.99	20250203	7810	-48.53	20240716	3190	26.02	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
126	20250207	120700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	-15	5	-0.37	23911870	5969	13.34	4040	4045	3975	5260	2835	4050	4006.01	0.43	-715	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	604	91.70	0.86	12	0.04	44.00	4713.00	7810	20240716	-48.34	3190	20241209	26.49	4190	-3.70	20250206	3655	10.40	20250203	7810	-48.34	20240716	3190	26.49	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
127	20250207	110657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4045	-5	5	-0.12	21514470	5370	12.00	4040	4045	3975	5260	2835	4050	4006.42	0.43	-399	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	606	91.93	0.86	12	0.04	44.00	4713.00	7810	20240716	-48.21	3190	20241209	26.80	4190	-3.46	20250206	3655	10.67	20250203	7810	-48.21	20240716	3190	26.80	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
128	20250207	100659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3975	-75	5	-1.85	8976335	2244	5.01	4040	4040	3975	5260	2835	4050	4000.15	0.43	-59	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	595	90.34	0.84	12	0.01	44.00	4713.00	7810	20240716	-49.10	3190	20241209	24.61	4190	-5.13	20250206	3655	8.76	20250203	7810	-49.10	20240716	3190	24.61	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
129	20250207	090703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	-10	5	-0.25	828200	205	0.46	4040	4040	4040	5260	2835	4050	4040.00	0.43	-204	4400	4225	4015	3840	3630	4312	3927	75	1210	500	2830	5	1	14971256	605	91.82	0.86	12	0.00	44.00	4713.00	7810	20240716	-48.27	3190	20241209	26.65	4190	-3.58	20250206	3655	10.53	20250203	7810	-48.27	20240716	3190	26.65	20241209	0.01	N	095270	500	74 억	64448	N	N	N	N
130	20250206	160642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	45	2	1.12	181366020	44747	421.51	4005	4190	3805	5200	2805	4005	4053.14	0.41	2772	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	606	92.05	0.86	12	0.30	44.00	4713.00	7810	20240716	-48.14	3190	20241209	26.96	4190	-3.34	20250206	3655	10.81	20250203	7810	-48.14	20240716	3190	26.96	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
131	20250206	150646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	35	2	0.87	172863180	42624	401.51	4005	4190	3805	5200	2805	4005	4055.54	0.41	2376	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	605	91.82	0.86	12	0.28	44.00	4713.00	7810	20240716	-48.27	3190	20241209	26.65	4190	-3.58	20250206	3655	10.53	20250203	7810	-48.27	20240716	3190	26.65	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
132	20250206	140647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	55	2	1.37	171790875	42359	399.01	4005	4190	3805	5200	2805	4005	4055.59	0.41	2368	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	608	92.27	0.86	12	0.28	44.00	4713.00	7810	20240716	-48.02	3190	20241209	27.27	4190	-3.10	20250206	3655	11.08	20250203	7810	-48.02	20240716	3190	27.27	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
133	20250206	130644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4110	105	2	2.62	170996425	42163	397.16	4005	4190	3805	5200	2805	4005	4055.60	0.41	2370	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	615	93.41	0.87	12	0.28	44.00	4713.00	7810	20240716	-47.38	3190	20241209	28.84	4190	-1.91	20250206	3655	12.45	20250203	7810	-47.38	20240716	3190	28.84	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
134	20250206	120642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4020	15	2	0.37	135559315	33286	313.55	4005	4190	3805	5200	2805	4005	4072.56	0.41	2002	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	602	91.36	0.85	12	0.22	44.00	4713.00	7810	20240716	-48.53	3190	20241209	26.02	4190	-4.06	20250206	3655	9.99	20250203	7810	-48.53	20240716	3190	26.02	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
135	20250206	110637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	80	2	2.00	80295200	19343	182.21	4005	4190	3995	5200	2805	4005	4151.12	0.41	1231	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	612	92.84	0.87	12	0.13	44.00	4713.00	7810	20240716	-47.70	3190	20241209	28.06	4190	-2.51	20250206	3655	11.76	20250203	7810	-47.70	20240716	3190	28.06	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
136	20250206	100639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	185	2	4.62	63171175	15139	142.61	4005	4190	3995	5200	2805	4005	4172.74	0.41	1158	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	627	95.23	0.89	12	0.10	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4190	0.00	20250206	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
137	20250206	090647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	185	2	4.62	5203750	1251	11.78	4005	4190	3995	5200	2805	4005	4159.67	0.41	-681	4115	4060	3995	3940	3875	4087	3967	75	1195	500	2800	5	1	14971256	627	95.23	0.89	12	0.01	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4190	0.00	20250206	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.01	N	095270	500	74 억	61858	N	N	N	N
138	20250205	160636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	65	2	1.65	42470450	10616	37.85	3930	4050	3930	5120	2760	3940	4000.61	0.42	-1352	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	600	91.02	0.85	12	0.07	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4050	-1.11	20250205	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
139	20250205	150639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	65	2	1.65	37132380	9283	33.09	3930	4050	3930	5120	2760	3940	4000.04	0.42	-1304	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	600	91.02	0.85	12	0.06	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4050	-1.11	20250205	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
140	20250205	140638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	65	2	1.65	30745545	7691	27.42	3930	4050	3930	5120	2760	3940	3997.60	0.42	-1099	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	600	91.02	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.72	3190	20241209	25.55	4050	-1.11	20250205	3655	9.58	20250203	7810	-48.72	20240716	3190	25.55	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
141	20250205	130637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	55	2	1.40	27745390	6941	24.74	3930	4050	3930	5120	2760	3940	3997.32	0.42	-949	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	598	90.80	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4050	-1.36	20250205	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
142	20250205	120638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	70	2	1.78	26936810	6739	24.02	3930	4050	3930	5120	2760	3940	3997.15	0.42	-750	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	600	91.14	0.85	12	0.05	44.00	4713.00	7810	20240716	-48.66	3190	20241209	25.71	4050	-0.99	20250205	3655	9.71	20250203	7810	-48.66	20240716	3190	25.71	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
143	20250205	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4020	80	2	2.03	8300985	2069	7.38	3930	4050	3930	5120	2760	3940	4012.08	0.42	-740	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	602	91.36	0.85	12	0.01	44.00	4713.00	7810	20240716	-48.53	3190	20241209	26.02	4050	-0.74	20250205	3655	9.99	20250203	7810	-48.53	20240716	3190	26.02	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
144	20250205	100643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4030	90	2	2.28	3586755	898	3.20	3930	4050	3930	5120	2760	3940	3994.16	0.42	-158	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	603	91.59	0.86	12	0.01	44.00	4713.00	7810	20240716	-48.40	3190	20241209	26.33	4050	-0.49	20250205	3655	10.26	20250203	7810	-48.40	20240716	3190	26.33	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
145	20250205	090648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3975	35	2	0.89	660605	168	0.60	3930	3975	3930	5120	2760	3940	3932.17	0.42	-117	4200	4070	3910	3780	3620	4135	3845	75	1180	500	2750	5	1	14971256	595	90.34	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.10	3190	20241209	24.61	4045	-1.73	20250107	3655	8.76	20250203	7810	-49.10	20240716	3190	24.61	20241209	0.01	N	095270	500	74 억	62897	N	N	N	N
146	20250204	160623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	190	2	5.07	110517355	28051	414.22	3750	4040	3750	4875	2625	3750	3939.87	0.44	-1951	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	590	89.55	0.84	12	0.19	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4045	-2.60	20250107	3655	7.80	20250203	7810	-49.55	20240716	3190	23.51	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
147	20250204	150632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3930	180	2	4.80	101041720	25640	378.62	3750	4040	3750	4875	2625	3750	3940.78	0.44	-528	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	588	89.32	0.83	12	0.17	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	4045	-2.84	20250107	3655	7.52	20250203	7810	-49.68	20240716	3190	23.20	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
148	20250204	140631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3990	240	2	6.40	81366270	20620	304.49	3750	4040	3750	4875	2625	3750	3945.99	0.44	-1825	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	597	90.68	0.85	12	0.14	44.00	4713.00	7810	20240716	-48.91	3190	20241209	25.08	4045	-1.36	20250107	3655	9.17	20250203	7810	-48.91	20240716	3190	25.08	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
149	20250204	130633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3980	230	2	6.13	71899020	18223	269.09	3750	4040	3750	4875	2625	3750	3945.51	0.44	-726	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	596	90.45	0.84	12	0.12	44.00	4713.00	7810	20240716	-49.04	3190	20241209	24.76	4045	-1.61	20250107	3655	8.89	20250203	7810	-49.04	20240716	3190	24.76	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
150	20250204	120638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	260	2	6.93	67713530	17169	253.53	3750	4040	3750	4875	2625	3750	3943.94	0.44	-707	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	600	91.14	0.85	12	0.11	44.00	4713.00	7810	20240716	-48.66	3190	20241209	25.71	4045	-0.87	20250107	3655	9.71	20250203	7810	-48.66	20240716	3190	25.71	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
151	20250204	110624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	245	2	6.53	52002150	13232	195.39	3750	3995	3750	4875	2625	3750	3930.03	0.44	-937	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	598	90.80	0.85	12	0.09	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4045	-1.24	20250107	3655	9.30	20250203	7810	-48.85	20240716	3190	25.24	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
152	20250204	100630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	200	2	5.33	18323550	4740	69.99	3750	3950	3750	4875	2625	3750	3865.73	0.44	-671	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	591	89.77	0.84	12	0.03	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	4045	-2.35	20250107	3655	8.07	20250203	7810	-49.42	20240716	3190	23.82	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N
153	20250204	090630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3805	55	2	1.47	791305	211	3.12	3750	3805	3750	4875	2625	3750	3750.26	0.44	-6	3886	3817	3736	3667	3586	3777	3627	75	1125	500	2620	5	1	14971256	570	86.48	0.81	12	0.00	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	4045	-5.93	20250107	3655	4.10	20250203	7810	-51.28	20240716	3190	19.28	20241209	0.01	N	095270	500	74 억	65161	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History