KissMeData/226400/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161053	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	-130	5	-1.69	1676889220	219279	148.00	7530	7840	7420	9990	5390	7690	7647.52	3.58	23352	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1562	42.47	2.87	12	1.06	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
3	20250228	151058	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7640	-50	5	-0.65	1629204540	212975	143.75	7530	7840	7420	9990	5390	7690	7649.74	3.58	22393	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1579	42.92	2.90	12	1.03	178.00	2633.00	8880	20250210	-13.96	4060	20240610	88.18	8880	-13.96	20250210	6330	20.70	20250108	8880	-13.96	20250210	4060	88.18	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
4	20250228	141058	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7660	-30	5	-0.39	1362977890	177849	120.04	7530	7840	7420	9990	5390	7690	7663.68	3.58	18583	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1583	43.03	2.91	12	0.86	178.00	2633.00	8880	20250210	-13.74	4060	20240610	88.67	8880	-13.74	20250210	6330	21.01	20250108	8880	-13.74	20250210	4060	88.67	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
5	20250228	131052	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	0	3	0.00	1173803690	153205	103.41	7530	7840	7420	9990	5390	7690	7661.65	3.58	9218	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1589	43.20	2.92	12	0.74	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
6	20250228	121048	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7650	-40	5	-0.52	1076785300	140618	94.91	7530	7840	7420	9990	5390	7690	7657.52	3.58	7778	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1581	42.98	2.91	12	0.68	178.00	2633.00	8880	20250210	-13.85	4060	20240610	88.42	8880	-13.85	20250210	6330	20.85	20250108	8880	-13.85	20250210	4060	88.42	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
7	20250228	111050	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	0	3	0.00	903720210	118038	79.67	7530	7840	7420	9990	5390	7690	7656.18	3.58	9312	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1589	43.20	2.92	12	0.57	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
8	20250228	101049	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7770	80	2	1.04	669152730	87562	59.10	7530	7840	7420	9990	5390	7690	7642.04	3.58	10105	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1605	43.65	2.95	12	0.42	178.00	2633.00	8880	20250210	-12.50	4060	20240610	91.38	8880	-12.50	20250210	6330	22.75	20250108	8880	-12.50	20250210	4060	91.38	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
9	20250228	091053	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7510	-180	5	-2.34	200479950	26751	18.06	7530	7560	7420	9990	5390	7690	7494.25	3.58	688	8130	7910	7760	7540	7390	7835	7465	103	2300	500	5530	10	1	20661601	1552	42.19	2.85	12	0.13	178.00	2633.00	8880	20250210	-15.43	4060	20240610	84.98	8880	-15.43	20250210	6330	18.64	20250108	8880	-15.43	20250210	4060	84.98	20240610	5.86	N	226400	500	103 억	740413	N	N	N	N
10	20250227	161040	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	-160	5	-2.04	1140767560	147845	50.07	7850	7980	7610	10200	5500	7850	7715.99	3.46	-32606	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1589	43.20	2.92	12	0.72	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
11	20250227	151042	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	-150	5	-1.91	1058094550	137061	46.41	7850	7980	7610	10200	5500	7850	7719.88	3.46	-30926	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1591	43.26	2.92	12	0.66	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
12	20250227	141044	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7640	-210	5	-2.68	834780100	107928	36.55	7850	7980	7620	10200	5500	7850	7734.60	3.46	-25542	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1579	42.92	2.90	12	0.52	178.00	2633.00	8880	20250210	-13.96	4060	20240610	88.18	8880	-13.96	20250210	6330	20.70	20250108	8880	-13.96	20250210	4060	88.18	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
13	20250227	131041	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	-150	5	-1.91	621794660	80117	27.13	7850	7980	7690	10200	5500	7850	7761.08	3.46	-16259	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1591	43.26	2.92	12	0.39	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
14	20250227	121038	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	-110	5	-1.40	587151440	75622	25.61	7850	7980	7700	10200	5500	7850	7764.29	3.46	-15486	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1599	43.48	2.94	12	0.37	178.00	2633.00	8880	20250210	-12.84	4060	20240610	90.64	8880	-12.84	20250210	6330	22.27	20250108	8880	-12.84	20250210	4060	90.64	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
15	20250227	111047	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7720	-130	5	-1.66	508042300	65384	22.14	7850	7980	7700	10200	5500	7850	7770.13	3.46	-14381	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1595	43.37	2.93	12	0.32	178.00	2633.00	8880	20250210	-13.06	4060	20240610	90.15	8880	-13.06	20250210	6330	21.96	20250108	8880	-13.06	20250210	4060	90.15	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
16	20250227	101114	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7840	-10	5	-0.13	364648440	46923	15.89	7850	7980	7700	10200	5500	7850	7771.21	3.46	-10933	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1620	44.04	2.98	12	0.23	178.00	2633.00	8880	20250210	-11.71	4060	20240610	93.10	8880	-11.71	20250210	6330	23.85	20250108	8880	-11.71	20250210	4060	93.10	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
17	20250227	091124	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7840	-10	5	-0.13	59128940	7552	2.56	7850	7980	7800	10200	5500	7850	7829.57	3.46	-3416	8243	8046	7783	7586	7323	8145	7685	103	2350	500	5650	10	1	20661601	1620	44.04	2.98	12	0.04	178.00	2633.00	8880	20250210	-11.71	4060	20240610	93.10	8880	-11.71	20250210	6330	23.85	20250108	8880	-11.71	20250210	4060	93.10	20240610	5.92	N	226400	500	103 억	714512	N	N	N	N
18	20250226	161041	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7850	150	2	1.95	2288755940	294578	219.93	7610	7980	7520	10010	5390	7700	7769.51	3.63	-33568	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1622	44.10	2.98	12	1.43	178.00	2633.00	8880	20250210	-11.60	4060	20240610	93.35	8880	-11.60	20250210	6330	24.01	20250108	8880	-11.60	20250210	4060	93.35	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
19	20250226	151046	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7870	170	2	2.21	2229516710	287040	214.30	7610	7980	7520	10010	5390	7700	7767.27	3.63	-30566	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1626	44.21	2.99	12	1.39	178.00	2633.00	8880	20250210	-11.37	4060	20240610	93.84	8880	-11.37	20250210	6330	24.33	20250108	8880	-11.37	20250210	4060	93.84	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
20	20250226	141044	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7920	220	2	2.86	1584549760	205551	153.46	7610	7970	7520	10010	5390	7700	7708.79	3.63	6984	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1636	44.49	3.01	12	0.99	178.00	2633.00	8880	20250210	-10.81	4060	20240610	95.07	8880	-10.81	20250210	6330	25.12	20250108	8880	-10.81	20250210	4060	95.07	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
21	20250226	131041	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	0	3	0.00	921843080	120716	90.13	7610	7760	7520	10010	5390	7700	7636.46	3.63	-6024	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1591	43.26	2.92	12	0.58	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
22	20250226	121041	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7650	-50	5	-0.65	576333430	75654	56.48	7610	7710	7520	10010	5390	7700	7618.02	3.63	-4108	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1581	42.98	2.91	12	0.37	178.00	2633.00	8880	20250210	-13.85	4060	20240610	88.42	8880	-13.85	20250210	6330	20.85	20250108	8880	-13.85	20250210	4060	88.42	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
23	20250226	111040	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7670	-30	5	-0.39	517586640	67993	50.76	7610	7710	7520	10010	5390	7700	7612.35	3.63	-766	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1585	43.09	2.91	12	0.33	178.00	2633.00	8880	20250210	-13.63	4060	20240610	88.92	8880	-13.63	20250210	6330	21.17	20250108	8880	-13.63	20250210	4060	88.92	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
24	20250226	101038	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7630	-70	5	-0.91	324364340	42712	31.89	7610	7690	7520	10010	5390	7700	7594.22	3.63	-203	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1576	42.87	2.90	12	0.21	178.00	2633.00	8880	20250210	-14.08	4060	20240610	87.93	8880	-14.08	20250210	6330	20.54	20250108	8880	-14.08	20250210	4060	87.93	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
25	20250226	091048	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7660	-40	5	-0.52	62503200	8203	6.12	7610	7690	7570	10010	5390	7700	7619.55	3.63	2803	7913	7806	7643	7536	7373	7860	7590	103	2310	500	5540	10	1	20661601	1583	43.03	2.91	12	0.04	178.00	2633.00	8880	20250210	-13.74	4060	20240610	88.67	8880	-13.74	20250210	6330	21.01	20250108	8880	-13.74	20250210	4060	88.67	20240610	5.92	N	226400	500	103 억	749473	N	N	N	N
26	20250225	161033	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	50	2	0.65	1019275880	133788	72.30	7650	7750	7480	9940	5360	7650	7618.58	3.63	81	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1591	43.26	2.92	12	0.65	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
27	20250225	151033	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	40	2	0.52	887778310	116760	63.10	7650	7690	7480	9940	5360	7650	7603.45	3.63	-555	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1589	43.20	2.92	12	0.57	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
28	20250225	141032	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7630	-20	5	-0.26	612808440	80731	43.63	7650	7690	7480	9940	5360	7650	7590.75	3.63	-615	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1576	42.87	2.90	12	0.39	178.00	2633.00	8880	20250210	-14.08	4060	20240610	87.93	8880	-14.08	20250210	6330	20.54	20250108	8880	-14.08	20250210	4060	87.93	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
29	20250225	131037	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7610	-40	5	-0.52	557343590	73432	39.68	7650	7690	7480	9940	5360	7650	7589.93	3.63	-2314	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1572	42.75	2.89	12	0.36	178.00	2633.00	8880	20250210	-14.30	4060	20240610	87.44	8880	-14.30	20250210	6330	20.22	20250108	8880	-14.30	20250210	4060	87.44	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
30	20250225	121034	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7570	-80	5	-1.05	503581970	66325	35.84	7650	7690	7480	9940	5360	7650	7592.64	3.63	-4800	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1564	42.53	2.88	12	0.32	178.00	2633.00	8880	20250210	-14.75	4060	20240610	86.45	8880	-14.75	20250210	6330	19.59	20250108	8880	-14.75	20250210	4060	86.45	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
31	20250225	111032	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7610	-40	5	-0.52	383172410	50466	27.27	7650	7690	7480	9940	5360	7650	7592.68	3.63	2931	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1572	42.75	2.89	12	0.24	178.00	2633.00	8880	20250210	-14.30	4060	20240610	87.44	8880	-14.30	20250210	6330	20.22	20250108	8880	-14.30	20250210	4060	87.44	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
32	20250225	101030	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7680	30	2	0.39	238017800	31367	16.95	7650	7690	7480	9940	5360	7650	7588.16	3.63	2148	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1587	43.15	2.92	12	0.15	178.00	2633.00	8880	20250210	-13.51	4060	20240610	89.16	8880	-13.51	20250210	6330	21.33	20250108	8880	-13.51	20250210	4060	89.16	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
33	20250225	091037	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7520	-130	5	-1.70	50019940	6615	3.57	7650	7670	7500	9940	5360	7650	7561.59	3.63	-1014	7990	7820	7560	7390	7130	7905	7475	103	2290	500	5500	10	1	20661601	1554	42.25	2.86	12	0.03	178.00	2633.00	8880	20250210	-15.32	4060	20240610	85.22	8880	-15.32	20250210	6330	18.80	20250108	8880	-15.32	20250210	4060	85.22	20240610	5.86	N	226400	500	103 억	749531	N	N	N	N
34	20250224	161025	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7650	140	2	1.86	1388613950	184197	93.37	7510	7730	7300	9760	5260	7510	7538.54	3.71	-15430	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1581	42.98	2.91	12	0.89	178.00	2633.00	8880	20250210	-13.85	4060	20240610	88.42	8880	-13.85	20250210	6330	20.85	20250108	8880	-13.85	20250210	4060	88.42	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
35	20250224	151024	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7660	150	2	2.00	1326809400	176125	89.28	7510	7730	7300	9760	5260	7510	7533.34	3.71	-13985	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1583	43.03	2.91	12	0.85	178.00	2633.00	8880	20250210	-13.74	4060	20240610	88.67	8880	-13.74	20250210	6330	21.01	20250108	8880	-13.74	20250210	4060	88.67	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
36	20250224	141022	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7650	140	2	1.86	938970880	125612	63.68	7510	7710	7300	9760	5260	7510	7475.17	3.71	6068	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1581	42.98	2.91	12	0.61	178.00	2633.00	8880	20250210	-13.85	4060	20240610	88.42	8880	-13.85	20250210	6330	20.85	20250108	8880	-13.85	20250210	4060	88.42	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
37	20250224	131025	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	50	2	0.67	746753920	100323	50.86	7510	7560	7300	9760	5260	7510	7443.49	3.71	11487	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1562	42.47	2.87	12	0.49	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
38	20250224	121021	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7520	10	2	0.13	640920300	86239	43.72	7510	7530	7300	9760	5260	7510	7431.90	3.71	14556	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1554	42.25	2.86	12	0.42	178.00	2633.00	8880	20250210	-15.32	4060	20240610	85.22	8880	-15.32	20250210	6330	18.80	20250108	8880	-15.32	20250210	4060	85.22	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
39	20250224	111019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7460	-50	5	-0.67	486678630	65671	33.29	7510	7510	7300	9760	5260	7510	7410.85	3.71	17658	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1541	41.91	2.83	12	0.32	178.00	2633.00	8880	20250210	-15.99	4060	20240610	83.74	8880	-15.99	20250210	6330	17.85	20250108	8880	-15.99	20250210	4060	83.74	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
40	20250224	101019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7410	-100	5	-1.33	412509840	55671	28.22	7510	7510	7300	9760	5260	7510	7409.77	3.71	12906	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1531	41.63	2.81	12	0.27	178.00	2633.00	8880	20250210	-16.55	4060	20240610	82.51	8880	-16.55	20250210	6330	17.06	20250108	8880	-16.55	20250210	4060	82.51	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
41	20250224	091026	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7420	-90	5	-1.20	103099270	13893	7.04	7510	7510	7300	9760	5260	7510	7420.91	3.71	1311	7923	7716	7593	7386	7263	7655	7325	103	2250	500	5400	10	1	20661601	1533	41.69	2.82	12	0.07	178.00	2633.00	8880	20250210	-16.44	4060	20240610	82.76	8880	-16.44	20250210	6330	17.22	20250108	8880	-16.44	20250210	4060	82.76	20240610	5.84	N	226400	500	103 억	765515	N	N	N	N
42	20250221	161016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7510	-100	5	-1.31	1490540750	195451	91.31	7610	7800	7470	9890	5330	7610	7626.96	3.92	-44371	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1552	42.19	2.85	12	0.95	178.00	2633.00	8880	20250210	-15.43	4060	20240610	84.98	8880	-15.43	20250210	6330	18.64	20250108	8880	-15.43	20250210	4060	84.98	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
43	20250221	151020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7500	-110	5	-1.45	1371618670	179589	83.90	7610	7800	7480	9890	5330	7610	7637.54	3.92	-41010	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1550	42.13	2.85	12	0.87	178.00	2633.00	8880	20250210	-15.54	4060	20240610	84.73	8880	-15.54	20250210	6330	18.48	20250108	8880	-15.54	20250210	4060	84.73	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
44	20250221	141020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7570	-40	5	-0.53	1193142150	155869	72.82	7610	7800	7500	9890	5330	7610	7654.78	3.92	-28474	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1564	42.53	2.88	12	0.75	178.00	2633.00	8880	20250210	-14.75	4060	20240610	86.45	8880	-14.75	20250210	6330	19.59	20250108	8880	-14.75	20250210	4060	86.45	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
45	20250221	131019	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7580	-30	5	-0.39	1081258410	141040	65.89	7610	7800	7500	9890	5330	7610	7666.32	3.92	-24869	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1566	42.58	2.88	12	0.68	178.00	2633.00	8880	20250210	-14.64	4060	20240610	86.70	8880	-14.64	20250210	6330	19.75	20250108	8880	-14.64	20250210	4060	86.70	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
46	20250221	121020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7610	0	3	0.00	949174870	123545	57.72	7610	7800	7570	9890	5330	7610	7682.83	3.92	-23130	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1572	42.75	2.89	12	0.60	178.00	2633.00	8880	20250210	-14.30	4060	20240610	87.44	8880	-14.30	20250210	6330	20.22	20250108	8880	-14.30	20250210	4060	87.44	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
47	20250221	111016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	90	2	1.18	723701420	93959	43.90	7610	7800	7570	9890	5330	7610	7702.31	3.92	-3148	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1591	43.26	2.92	12	0.45	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
48	20250221	101018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	80	2	1.05	637427290	82717	38.64	7610	7800	7570	9890	5330	7610	7706.12	3.92	-4493	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1589	43.20	2.92	12	0.40	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
49	20250221	091020	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7660	50	2	0.66	153807980	19895	9.29	7610	7800	7570	9890	5330	7610	7730.99	3.92	3692	7943	7776	7603	7436	7263	7690	7350	103	2280	500	5470	10	1	20661601	1583	43.03	2.91	12	0.10	178.00	2633.00	8880	20250210	-13.74	4060	20240610	88.67	8880	-13.74	20250210	6330	21.01	20250108	8880	-13.74	20250210	4060	88.67	20240610	5.82	N	226400	500	103 억	810488	N	N	N	N
50	20250220	161013	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7610	-80	5	-1.04	1604672010	211929	37.11	7760	7770	7430	9990	5390	7690	7571.71	3.94	-6145	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1572	42.75	2.89	12	1.03	178.00	2633.00	8880	20250210	-14.30	4060	20240610	87.44	8880	-14.30	20250210	6330	20.22	20250108	8880	-14.30	20250210	4060	87.44	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
51	20250220	151016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7620	-70	5	-0.91	1507526760	199192	34.88	7760	7770	7430	9990	5390	7690	7568.21	3.94	-2196	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1574	42.81	2.89	12	0.96	178.00	2633.00	8880	20250210	-14.19	4060	20240610	87.68	8880	-14.19	20250210	6330	20.38	20250108	8880	-14.19	20250210	4060	87.68	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
52	20250220	141016	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	-130	5	-1.69	1238983200	163729	28.67	7760	7770	7430	9990	5390	7690	7567.28	3.94	1440	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1562	42.47	2.87	12	0.79	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
53	20250220	131012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7540	-150	5	-1.95	1016210050	134068	23.47	7760	7770	7430	9990	5390	7690	7579.81	3.94	5294	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1558	42.36	2.86	12	0.65	178.00	2633.00	8880	20250210	-15.09	4060	20240610	85.71	8880	-15.09	20250210	6330	19.12	20250108	8880	-15.09	20250210	4060	85.71	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
54	20250220	121014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	-130	5	-1.69	892047910	117598	20.59	7760	7770	7430	9990	5390	7690	7585.57	3.94	5573	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1562	42.47	2.87	12	0.57	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
55	20250220	111014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	-130	5	-1.69	832168220	109689	19.21	7760	7770	7430	9990	5390	7690	7586.62	3.94	6604	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1562	42.47	2.87	12	0.53	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
56	20250220	101014	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7580	-110	5	-1.43	642931740	84672	14.83	7760	7770	7430	9990	5390	7690	7593.20	3.94	950	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1566	42.58	2.88	12	0.41	178.00	2633.00	8880	20250210	-14.64	4060	20240610	86.70	8880	-14.64	20250210	6330	19.75	20250108	8880	-14.64	20250210	4060	86.70	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
57	20250220	091018	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7700	10	2	0.13	157449020	20511	3.59	7760	7770	7620	9990	5390	7690	7676.32	3.94	-8205	8330	8010	7790	7470	7250	7900	7360	103	2300	500	5530	10	1	20661601	1591	43.26	2.92	12	0.10	178.00	2633.00	8880	20250210	-13.29	4060	20240610	89.66	8880	-13.29	20250210	6330	21.64	20250108	8880	-13.29	20250210	4060	89.66	20240610	5.78	N	226400	500	103 억	814672	N	N	N	N
58	20250219	161009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7690	-390	5	-4.83	4409664900	569074	54.95	8010	8110	7570	10500	5660	8080	7749.05	4.26	-76688	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1589	43.20	2.92	12	2.75	178.00	2633.00	8880	20250210	-13.40	4060	20240610	89.41	8880	-13.40	20250210	6330	21.48	20250108	8880	-13.40	20250210	4060	89.41	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
59	20250219	151013	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7720	-360	5	-4.46	4214082040	543688	52.49	8010	8110	7570	10500	5660	8080	7750.92	4.26	-68278	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1595	43.37	2.93	12	2.63	178.00	2633.00	8880	20250210	-13.06	4060	20240610	90.15	8880	-13.06	20250210	6330	21.96	20250108	8880	-13.06	20250210	4060	90.15	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
60	20250219	141009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7660	-420	5	-5.20	3816383450	491890	47.49	8010	8110	7570	10500	5660	8080	7758.61	4.26	-58093	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1583	43.03	2.91	12	2.38	178.00	2633.00	8880	20250210	-13.74	4060	20240610	88.67	8880	-13.74	20250210	6330	21.01	20250108	8880	-13.74	20250210	4060	88.67	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
61	20250219	131010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7730	-350	5	-4.33	2787406810	357297	34.50	8010	8110	7670	10500	5660	8080	7801.37	4.26	-61083	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1597	43.43	2.94	12	1.73	178.00	2633.00	8880	20250210	-12.95	4060	20240610	90.39	8880	-12.95	20250210	6330	22.12	20250108	8880	-12.95	20250210	4060	90.39	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
62	20250219	121009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7740	-340	5	-4.21	2586911820	331434	32.00	8010	8110	7670	10500	5660	8080	7805.21	4.26	-46894	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1599	43.48	2.94	12	1.60	178.00	2633.00	8880	20250210	-12.84	4060	20240610	90.64	8880	-12.84	20250210	6330	22.27	20250108	8880	-12.84	20250210	4060	90.64	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
63	20250219	111010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7830	-250	5	-3.09	2331302460	298455	28.82	8010	8110	7670	10500	5660	8080	7811.24	4.26	-39867	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1618	43.99	2.97	12	1.44	178.00	2633.00	8880	20250210	-11.82	4060	20240610	92.86	8880	-11.82	20250210	6330	23.70	20250108	8880	-11.82	20250210	4060	92.86	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
64	20250219	101011	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7800	-280	5	-3.47	1529236860	194759	18.80	8010	8110	7670	10500	5660	8080	7851.94	4.26	-28319	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1612	43.82	2.96	12	0.94	178.00	2633.00	8880	20250210	-12.16	4060	20240610	92.12	8880	-12.16	20250210	6330	23.22	20250108	8880	-12.16	20250210	4060	92.12	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
65	20250219	091012	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7940	-140	5	-1.73	248412760	31056	3.00	8010	8110	7930	10500	5660	8080	7998.87	4.26	-821	8660	8370	7960	7670	7260	8515	7815	103	2420	500	5810	10	1	20661601	1641	44.61	3.02	12	0.15	178.00	2633.00	8880	20250210	-10.59	4060	20240610	95.57	8880	-10.59	20250210	6330	25.43	20250108	8880	-10.59	20250210	4060	95.57	20240610	5.79	N	226400	500	103 억	879595	N	N	N	N
66	20250218	161007	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8080	540	2	7.16	8287430060	1032267	378.15	7620	8250	7550	9800	5280	7540	8028.35	3.75	114886	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1669	45.39	3.07	12	5.00	178.00	2633.00	8880	20250210	-9.01	4060	20240610	99.01	8880	-9.01	20250210	6330	27.65	20250108	8880	-9.01	20250210	4060	99.01	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
67	20250218	151009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8080	540	2	7.16	7964146610	992305	363.51	7620	8250	7550	9800	5280	7540	8025.91	3.75	121185	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1669	45.39	3.07	12	4.80	178.00	2633.00	8880	20250210	-9.01	4060	20240610	99.01	8880	-9.01	20250210	6330	27.65	20250108	8880	-9.01	20250210	4060	99.01	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
68	20250218	141009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8110	570	2	7.56	6997960510	873087	319.84	7620	8250	7550	9800	5280	7540	8015.19	3.75	103293	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1676	45.56	3.08	12	4.23	178.00	2633.00	8880	20250210	-8.67	4060	20240610	99.75	8880	-8.67	20250210	6330	28.12	20250108	8880	-8.67	20250210	4060	99.75	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
69	20250218	131006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7970	430	2	5.70	6495768770	810557	296.93	7620	8250	7550	9800	5280	7540	8013.96	3.75	101436	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1647	44.78	3.03	12	3.92	178.00	2633.00	8880	20250210	-10.25	4060	20240610	96.31	8880	-10.25	20250210	6330	25.91	20250108	8880	-10.25	20250210	4060	96.31	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
70	20250218	121009	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8030	490	2	6.50	5960864210	743776	272.47	7620	8250	7550	9800	5280	7540	8014.33	3.75	102430	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1659	45.11	3.05	12	3.60	178.00	2633.00	8880	20250210	-9.57	4060	20240610	97.78	8880	-9.57	20250210	6330	26.86	20250108	8880	-9.57	20250210	4060	97.78	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
71	20250218	111006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8180	640	2	8.49	5257685270	657024	240.69	7620	8250	7550	9800	5280	7540	8002.27	3.75	95996	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1690	45.96	3.11	12	3.18	178.00	2633.00	8880	20250210	-7.88	4060	20240610	101.48	8880	-7.88	20250210	6330	29.23	20250108	8880	-7.88	20250210	4060	101.48	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
72	20250218	101006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8090	550	2	7.29	3561677470	449631	164.71	7620	8120	7550	9800	5280	7540	7921.33	3.75	51945	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1672	45.45	3.07	12	2.18	178.00	2633.00	8880	20250210	-8.90	4060	20240610	99.26	8880	-8.90	20250210	6330	27.80	20250108	8880	-8.90	20250210	4060	99.26	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
73	20250218	091010	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7890	350	2	4.64	1008722130	129907	47.59	7620	7890	7550	9800	5280	7540	7764.96	3.75	14312	7840	7690	7410	7260	6980	7765	7335	103	2260	500	5420	10	1	20661601	1630	44.33	3.00	12	0.63	178.00	2633.00	8880	20250210	-11.15	4060	20240610	94.33	8880	-11.15	20250210	6330	24.64	20250108	8880	-11.15	20250210	4060	94.33	20240610	5.70	N	226400	500	103 억	774462	N	N	N	N
74	20250217	161006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7540	320	2	4.43	2020473410	271281	80.20	7230	7560	7130	9380	5060	7220	7447.91	3.90	-25356	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1558	42.36	2.86	12	1.31	178.00	2633.00	8880	20250210	-15.09	4060	20240610	85.71	8880	-15.09	20250210	6330	19.12	20250108	8880	-15.09	20250210	4060	85.71	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
75	20250217	151005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7540	320	2	4.43	1945402030	261319	77.25	7230	7560	7130	9380	5060	7220	7444.56	3.90	-23809	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1558	42.36	2.86	12	1.26	178.00	2633.00	8880	20250210	-15.09	4060	20240610	85.71	8880	-15.09	20250210	6330	19.12	20250108	8880	-15.09	20250210	4060	85.71	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
76	20250217	141003	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7530	310	2	4.29	1732358390	233016	68.89	7230	7530	7130	9380	5060	7220	7434.51	3.90	-16332	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1556	42.30	2.86	12	1.13	178.00	2633.00	8880	20250210	-15.20	4060	20240610	85.47	8880	-15.20	20250210	6330	18.96	20250108	8880	-15.20	20250210	4060	85.47	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
77	20250217	131007	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7460	240	2	3.32	1442192890	194266	57.43	7230	7520	7130	9380	5060	7220	7423.81	3.90	-5954	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1541	41.91	2.83	12	0.94	178.00	2633.00	8880	20250210	-15.99	4060	20240610	83.74	8880	-15.99	20250210	6330	17.85	20250108	8880	-15.99	20250210	4060	83.74	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
78	20250217	121007	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7490	270	2	3.74	1250359620	168614	49.85	7230	7520	7130	9380	5060	7220	7415.53	3.90	1088	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1548	42.08	2.84	12	0.82	178.00	2633.00	8880	20250210	-15.65	4060	20240610	84.48	8880	-15.65	20250210	6330	18.33	20250108	8880	-15.65	20250210	4060	84.48	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
79	20250217	111006	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7490	270	2	3.74	1157794540	156251	46.19	7230	7520	7130	9380	5060	7220	7409.85	3.90	2416	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1548	42.08	2.84	12	0.76	178.00	2633.00	8880	20250210	-15.65	4060	20240610	84.48	8880	-15.65	20250210	6330	18.33	20250108	8880	-15.65	20250210	4060	84.48	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
80	20250217	101003	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7440	220	2	3.05	932257810	126008	37.25	7230	7520	7130	9380	5060	7220	7398.41	3.90	-6754	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1537	41.80	2.83	12	0.61	178.00	2633.00	8880	20250210	-16.22	4060	20240610	83.25	8880	-16.22	20250210	6330	17.54	20250108	8880	-16.22	20250210	4060	83.25	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
81	20250217	091005	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7260	40	2	0.55	157928340	21803	6.45	7230	7330	7130	9380	5060	7220	7243.43	3.90	3075	7580	7400	7260	7080	6940	7330	7010	103	2160	500	5190	10	1	20661601	1500	40.79	2.76	12	0.11	178.00	2633.00	8880	20250210	-18.24	4060	20240610	78.82	8880	-18.24	20250210	6330	14.69	20250108	8880	-18.24	20250210	4060	78.82	20240610	5.83	N	226400	500	103 억	806360	N	N	N	N
82	20250214	160959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7220	-10	5	-0.14	2420559500	334249	112.72	7340	7440	7120	9390	5070	7230	7241.79	4.03	-24596	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1492	40.56	2.74	12	1.62	178.00	2633.00	8880	20250210	-18.69	4060	20240610	77.83	8880	-18.69	20250210	6330	14.06	20250108	8880	-18.69	20250210	4060	77.83	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
83	20250214	150959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7190	-40	5	-0.55	2301619070	317696	107.14	7340	7440	7120	9390	5070	7230	7244.72	4.03	-21958	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1486	40.39	2.73	12	1.54	178.00	2633.00	8880	20250210	-19.03	4060	20240610	77.09	8880	-19.03	20250210	6330	13.59	20250108	8880	-19.03	20250210	4060	77.09	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
84	20250214	141000	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7160	-70	5	-0.97	2007496330	276836	93.36	7340	7440	7120	9390	5070	7230	7251.57	4.03	-16063	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1479	40.22	2.72	12	1.34	178.00	2633.00	8880	20250210	-19.37	4060	20240610	76.35	8880	-19.37	20250210	6330	13.11	20250108	8880	-19.37	20250210	4060	76.35	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
85	20250214	131002	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7190	-40	5	-0.55	1772222870	243947	82.27	7340	7440	7150	9390	5070	7230	7264.79	4.03	-9100	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1486	40.39	2.73	12	1.18	178.00	2633.00	8880	20250210	-19.03	4060	20240610	77.09	8880	-19.03	20250210	6330	13.59	20250108	8880	-19.03	20250210	4060	77.09	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
86	20250214	120958	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	0	3	0.00	1494845740	205361	69.26	7340	7440	7150	9390	5070	7230	7279.11	4.03	-4661	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1494	40.62	2.75	12	0.99	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
87	20250214	110955	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7270	40	2	0.55	1346580300	184912	62.36	7340	7440	7150	9390	5070	7230	7282.28	4.03	-8298	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1502	40.84	2.76	12	0.89	178.00	2633.00	8880	20250210	-18.13	4060	20240610	79.06	8880	-18.13	20250210	6330	14.85	20250108	8880	-18.13	20250210	4060	79.06	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
88	20250214	100956	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7190	-40	5	-0.55	697332590	95912	32.35	7340	7380	7170	9390	5070	7230	7270.55	4.03	-4172	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1486	40.39	2.73	12	0.46	178.00	2633.00	8880	20250210	-19.03	4060	20240610	77.09	8880	-19.03	20250210	6330	13.59	20250108	8880	-19.03	20250210	4060	77.09	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
89	20250214	091001	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7250	20	2	0.28	289940430	39733	13.40	7340	7380	7190	9390	5070	7230	7297.22	4.03	4047	7603	7416	7283	7096	6963	7350	7030	103	2160	500	5200	10	1	20661601	1498	40.73	2.75	12	0.19	178.00	2633.00	8880	20250210	-18.36	4060	20240610	78.57	8880	-18.36	20250210	6330	14.53	20250108	8880	-18.36	20250210	4060	78.57	20240610	5.51	N	226400	500	103 억	833359	N	N	N	N
90	20250213	160951	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-140	5	-1.90	2139424400	295229	32.12	7370	7470	7150	9580	5160	7370	7246.59	3.75	58144	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1494	40.62	2.75	12	1.43	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
91	20250213	150951	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-140	5	-1.90	2063290560	284685	30.98	7370	7470	7150	9580	5160	7370	7247.54	3.75	59635	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1494	40.62	2.75	12	1.38	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
92	20250213	140949	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7200	-170	5	-2.31	1769436100	243942	26.54	7370	7470	7150	9580	5160	7370	7253.41	3.75	47256	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1488	40.45	2.73	12	1.18	178.00	2633.00	8880	20250210	-18.92	4060	20240610	77.34	8880	-18.92	20250210	6330	13.74	20250108	8880	-18.92	20250210	4060	77.34	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
93	20250213	130950	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7210	-160	5	-2.17	1573418060	216713	23.58	7370	7470	7150	9580	5160	7370	7260.27	3.75	43549	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1490	40.51	2.74	12	1.05	178.00	2633.00	8880	20250210	-18.81	4060	20240610	77.59	8880	-18.81	20250210	6330	13.90	20250108	8880	-18.81	20250210	4060	77.59	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
94	20250213	120948	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-140	5	-1.90	1464086070	201571	21.93	7370	7470	7150	9580	5160	7370	7263.27	3.75	42586	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1494	40.62	2.75	12	0.98	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
95	20250213	110948	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-140	5	-1.90	1216891530	167335	18.21	7370	7470	7150	9580	5160	7370	7272.07	3.75	35649	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1494	40.62	2.75	12	0.81	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
96	20250213	100949	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-140	5	-1.90	635235420	86641	9.43	7370	7470	7220	9580	5160	7370	7331.72	3.75	9253	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1494	40.62	2.75	12	0.42	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
97	20250213	090944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7390	20	2	0.27	209489480	28489	3.10	7370	7440	7270	9580	5160	7370	7353.23	3.75	3253	8510	7940	7550	6980	6590	7745	6785	103	2210	500	5300	10	1	20661601	1527	41.52	2.81	12	0.14	178.00	2633.00	8880	20250210	-16.78	4060	20240610	82.02	8880	-16.78	20250210	6330	16.75	20250108	8880	-16.78	20250210	4060	82.02	20240610	5.60	N	226400	500	103 억	775339	N	N	N	N
98	20250212	160943	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7370	-510	5	-6.47	6846267780	914024	109.17	7910	8120	7160	10240	5520	7880	7490.37	3.71	11589	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1523	41.40	2.80	12	4.42	178.00	2633.00	8880	20250210	-17.00	4060	20240610	81.53	8880	-17.00	20250210	6330	16.43	20250108	8880	-17.00	20250210	4060	81.53	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
99	20250212	150940	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7300	-580	5	-7.36	6655494210	888049	106.07	7910	8120	7160	10240	5520	7880	7494.51	3.71	19886	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1508	41.01	2.77	12	4.30	178.00	2633.00	8880	20250210	-17.79	4060	20240610	79.80	8880	-17.79	20250210	6330	15.32	20250108	8880	-17.79	20250210	4060	79.80	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
100	20250212	140942	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7230	-650	5	-8.25	6147746510	818128	97.72	7910	8120	7160	10240	5520	7880	7514.41	3.71	11411	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1494	40.62	2.75	12	3.96	178.00	2633.00	8880	20250210	-18.58	4060	20240610	78.08	8880	-18.58	20250210	6330	14.22	20250108	8880	-18.58	20250210	4060	78.08	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
101	20250212	130945	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7300	-580	5	-7.36	5075626160	670022	80.03	7910	8120	7280	10240	5520	7880	7575.31	3.71	-14154	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1508	41.01	2.77	12	3.24	178.00	2633.00	8880	20250210	-17.79	4060	20240610	79.80	8880	-17.79	20250210	6330	15.32	20250108	8880	-17.79	20250210	4060	79.80	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
102	20250212	120940	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7390	-490	5	-6.22	4483317050	589501	70.41	7910	8120	7300	10240	5520	7880	7605.27	3.71	-4250	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1527	41.52	2.81	12	2.85	178.00	2633.00	8880	20250210	-16.78	4060	20240610	82.02	8880	-16.78	20250210	6330	16.75	20250108	8880	-16.78	20250210	4060	82.02	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
103	20250212	110939	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7470	-410	5	-5.20	3692261780	482557	57.64	7910	8120	7430	10240	5520	7880	7651.45	3.71	-10049	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1543	41.97	2.84	12	2.34	178.00	2633.00	8880	20250210	-15.88	4060	20240610	83.99	8880	-15.88	20250210	6330	18.01	20250108	8880	-15.88	20250210	4060	83.99	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
104	20250212	100934	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7560	-320	5	-4.06	2366676600	305366	36.47	7910	8120	7520	10240	5520	7880	7750.30	3.71	-9583	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1562	42.47	2.87	12	1.48	178.00	2633.00	8880	20250210	-14.86	4060	20240610	86.21	8880	-14.86	20250210	6330	19.43	20250108	8880	-14.86	20250210	4060	86.21	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
105	20250212	090913	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7890	10	2	0.13	472990620	59325	7.09	7910	8120	7890	10240	5520	7880	7972.87	3.71	-12033	8526	8202	7956	7632	7386	8080	7510	103	2360	500	5670	10	1	20661601	1630	44.33	3.00	12	0.29	178.00	2633.00	8880	20250210	-11.15	4060	20240610	94.33	8880	-11.15	20250210	6330	24.64	20250108	8880	-11.15	20250210	4060	94.33	20240610	5.55	N	226400	500	103 억	766042	N	N	N	N
106	20250211	160944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7880	-340	5	-4.14	6693941040	832987	94.67	8100	8280	7710	10680	5760	8220	8036.74	3.36	73959	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1628	44.27	2.99	12	4.03	178.00	2633.00	8880	20250210	-11.26	4060	20240610	94.09	8880	-11.26	20250210	6330	24.49	20250108	8880	-11.26	20250210	4060	94.09	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
107	20250211	150944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7950	-270	5	-3.28	6296762910	782685	88.95	8100	8280	7710	10680	5760	8220	8045.08	3.36	78155	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1643	44.66	3.02	12	3.79	178.00	2633.00	8880	20250210	-10.47	4060	20240610	95.81	8880	-10.47	20250210	6330	25.59	20250108	8880	-10.47	20250210	4060	95.81	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
108	20250211	140943	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8210	-10	5	-0.12	3874411470	480239	54.58	8100	8260	7910	10680	5760	8220	8067.67	3.36	97491	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1696	46.12	3.12	12	2.32	178.00	2633.00	8880	20250210	-7.55	4060	20240610	102.22	8880	-7.55	20250210	6330	29.70	20250108	8880	-7.55	20250210	4060	102.22	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
109	20250211	130943	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8000	-220	5	-2.68	3163699510	392998	44.66	8100	8260	7910	10680	5760	8220	8050.17	3.36	77889	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1653	44.94	3.04	12	1.90	178.00	2633.00	8880	20250210	-9.91	4060	20240610	97.04	8880	-9.91	20250210	6330	26.38	20250108	8880	-9.91	20250210	4060	97.04	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
110	20250211	120942	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8000	-220	5	-2.68	2965937800	368261	41.85	8100	8260	7910	10680	5760	8220	8053.90	3.36	72243	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1653	44.94	3.04	12	1.78	178.00	2633.00	8880	20250210	-9.91	4060	20240610	97.04	8880	-9.91	20250210	6330	26.38	20250108	8880	-9.91	20250210	4060	97.04	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
111	20250211	110944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8030	-190	5	-2.31	2619848570	324925	36.93	8100	8260	7910	10680	5760	8220	8062.93	3.36	56921	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1659	45.11	3.05	12	1.57	178.00	2633.00	8880	20250210	-9.57	4060	20240610	97.78	8880	-9.57	20250210	6330	26.86	20250108	8880	-9.57	20250210	4060	97.78	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
112	20250211	100944	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8150	-70	5	-0.85	1353057110	166635	18.94	8100	8260	7960	10680	5760	8220	8119.89	3.36	33682	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1684	45.79	3.10	12	0.81	178.00	2633.00	8880	20250210	-8.22	4060	20240610	100.74	8880	-8.22	20250210	6330	28.75	20250108	8880	-8.22	20250210	4060	100.74	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
113	20250211	090948	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8110	-110	5	-1.34	314063960	38461	4.37	8100	8260	8080	10680	5760	8220	8165.78	3.36	5656	9180	8700	8400	7920	7620	8550	7770	103	2460	500	5910	10	1	20661601	1676	45.56	3.08	12	0.19	178.00	2633.00	8880	20250210	-8.67	4060	20240610	99.75	8880	-8.67	20250210	6330	28.12	20250108	8880	-8.67	20250210	4060	99.75	20240610	5.49	N	226400	500	103 억	693392	N	N	N	N
114	20250210	160938	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8220	-170	5	-2.03	7475852210	876841	208.15	8310	8880	8100	10900	5880	8390	8525.92	3.96	-116277	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1698	46.18	3.12	12	4.24	178.00	2633.00	8880	20250210	-7.43	4060	20240610	102.46	8880	-7.43	20250210	6330	29.86	20250108	8880	-7.43	20250210	4060	102.46	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
115	20250210	150937	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8220	-170	5	-2.03	7414851600	869411	206.39	8310	8880	8100	10900	5880	8390	8528.59	3.96	-116129	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1698	46.18	3.12	12	4.21	178.00	2633.00	8880	20250210	-7.43	4060	20240610	102.46	8880	-7.43	20250210	6330	29.86	20250108	8880	-7.43	20250210	4060	102.46	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
116	20250210	140936	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8360	-30	5	-0.36	7018849330	821450	195.01	8310	8880	8100	10900	5880	8390	8544.46	3.96	-107393	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1727	46.97	3.18	12	3.98	178.00	2633.00	8880	20250210	-5.86	4060	20240610	105.91	8880	-5.86	20250210	6330	32.07	20250108	8880	-5.86	20250210	4060	105.91	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
117	20250210	130939	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8250	-140	5	-1.67	6568268800	767376	182.17	8310	8880	8100	10900	5880	8390	8559.39	3.96	-92513	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1705	46.35	3.13	12	3.71	178.00	2633.00	8880	20250210	-7.09	4060	20240610	103.20	8880	-7.09	20250210	6330	30.33	20250108	8880	-7.09	20250210	4060	103.20	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
118	20250210	120934	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8240	-150	5	-1.79	6132371900	714379	169.59	8310	8880	8100	10900	5880	8390	8584.20	3.96	-88609	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1703	46.29	3.13	12	3.46	178.00	2633.00	8880	20250210	-7.21	4060	20240610	102.96	8880	-7.21	20250210	6330	30.17	20250108	8880	-7.21	20250210	4060	102.96	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
119	20250210	110931	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8600	210	2	2.50	5051663170	583749	138.58	8310	8880	8200	10900	5880	8390	8653.83	3.96	-77449	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1777	48.31	3.27	12	2.83	178.00	2633.00	8880	20250210	-3.15	4060	20240610	111.82	8880	-3.15	20250210	6330	35.86	20250108	8880	-3.15	20250210	4060	111.82	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
120	20250210	100930	55	60.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	Y	60	N	8860	470	2	5.60	3827775240	443321	105.24	8310	8880	8200	10900	5880	8390	8634.32	3.96	-59744	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1831	49.78	3.36	12	2.15	178.00	2633.00	8880	20250210	-0.23	4060	20240610	118.23	8880	-0.23	20250210	6330	39.97	20250108	8880	-0.23	20250210	4060	118.23	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
121	20250210	090928	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8420	30	2	0.36	557636490	65932	15.65	8310	8580	8310	10900	5880	8390	8457.76	3.96	-8816	8790	8590	8220	8020	7650	8690	8120	103	2510	500	6040	10	1	20661601	1740	47.30	3.20	12	0.32	178.00	2633.00	8690	20250114	-3.11	4060	20240610	107.39	8690	-3.11	20250114	6330	33.02	20250108	8690	-3.11	20250114	4060	107.39	20240610	5.45	N	226400	500	103 억	817651	N	N	N	N
122	20250207	160920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8390	350	2	4.35	3393448480	414883	170.44	8040	8420	7850	10450	5630	8040	8179.21	3.99	-5234	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1734	47.13	3.19	12	2.01	178.00	2633.00	8690	20250114	-3.45	4060	20240610	106.65	8690	-3.45	20250114	6330	32.54	20250108	8690	-3.45	20250114	4060	106.65	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
123	20250207	150922	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8390	350	2	4.35	2986128440	366318	150.49	8040	8420	7850	10450	5630	8040	8151.74	3.99	5161	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1734	47.13	3.19	12	1.77	178.00	2633.00	8690	20250114	-3.45	4060	20240610	106.65	8690	-3.45	20250114	6330	32.54	20250108	8690	-3.45	20250114	4060	106.65	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
124	20250207	140923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8050	10	2	0.12	1297129450	162650	66.82	8040	8050	7850	10450	5630	8040	7974.97	3.99	16777	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1663	45.22	3.06	12	0.79	178.00	2633.00	8690	20250114	-7.36	4060	20240610	98.28	8690	-7.36	20250114	6330	27.17	20250108	8690	-7.36	20250114	4060	98.28	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
125	20250207	130919	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8000	-40	5	-0.50	1003416320	126009	51.77	8040	8040	7850	10450	5630	8040	7963.05	3.99	11172	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1653	44.94	3.04	12	0.61	178.00	2633.00	8690	20250114	-7.94	4060	20240610	97.04	8690	-7.94	20250114	6330	26.38	20250108	8690	-7.94	20250114	4060	97.04	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
126	20250207	120918	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7990	-50	5	-0.62	872586250	109579	45.02	8040	8040	7850	10450	5630	8040	7963.07	3.99	10566	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1651	44.89	3.03	12	0.53	178.00	2633.00	8690	20250114	-8.06	4060	20240610	96.80	8690	-8.06	20250114	6330	26.22	20250108	8690	-8.06	20250114	4060	96.80	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
127	20250207	110917	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8000	-40	5	-0.50	669905240	84204	34.59	8040	8040	7850	10450	5630	8040	7955.73	3.99	17834	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1653	44.94	3.04	12	0.41	178.00	2633.00	8690	20250114	-7.94	4060	20240610	97.04	8690	-7.94	20250114	6330	26.38	20250108	8690	-7.94	20250114	4060	97.04	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
128	20250207	100920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7960	-80	5	-1.00	464771880	58476	24.02	8040	8040	7850	10450	5630	8040	7948.06	3.99	12256	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1645	44.72	3.02	12	0.28	178.00	2633.00	8690	20250114	-8.40	4060	20240610	96.06	8690	-8.40	20250114	6330	25.75	20250108	8690	-8.40	20250114	4060	96.06	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
129	20250207	090926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7940	-100	5	-1.24	68842910	8651	3.55	8040	8040	7930	10450	5630	8040	7957.70	3.99	-2009	8226	8132	8036	7942	7846	8085	7895	103	2410	500	5780	10	1	20661601	1641	44.61	3.02	12	0.04	178.00	2633.00	8690	20250114	-8.63	4060	20240610	95.57	8690	-8.63	20250114	6330	25.43	20250108	8690	-8.63	20250114	4060	95.57	20240610	5.53	N	226400	500	103 억	823531	N	N	N	N
130	20250206	160857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8040	-30	5	-0.37	1934522400	240967	60.96	8120	8130	7940	10490	5650	8070	8028.16	4.01	-2494	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1661	45.17	3.05	12	1.17	178.00	2633.00	8690	20250114	-7.48	4060	20240610	98.03	8690	-7.48	20250114	6330	27.01	20250108	8690	-7.48	20250114	4060	98.03	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
131	20250206	150901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8060	-10	5	-0.12	1811778700	225708	57.10	8120	8130	7940	10490	5650	8070	8027.09	4.01	-5505	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1665	45.28	3.06	12	1.09	178.00	2633.00	8690	20250114	-7.25	4060	20240610	98.52	8690	-7.25	20250114	6330	27.33	20250108	8690	-7.25	20250114	4060	98.52	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
132	20250206	140901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8060	-10	5	-0.12	1475670020	183770	46.49	8120	8130	7940	10490	5650	8070	8029.98	4.01	-4369	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1665	45.28	3.06	12	0.89	178.00	2633.00	8690	20250114	-7.25	4060	20240610	98.52	8690	-7.25	20250114	6330	27.33	20250108	8690	-7.25	20250114	4060	98.52	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
133	20250206	130858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8060	-10	5	-0.12	1300703220	162061	41.00	8120	8130	7940	10490	5650	8070	8026.01	4.01	-3948	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1665	45.28	3.06	12	0.78	178.00	2633.00	8690	20250114	-7.25	4060	20240610	98.52	8690	-7.25	20250114	6330	27.33	20250108	8690	-7.25	20250114	4060	98.52	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
134	20250206	120855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8050	-20	5	-0.25	1137812650	141821	35.88	8120	8130	7940	10490	5650	8070	8022.88	4.01	-925	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1663	45.22	3.06	12	0.69	178.00	2633.00	8690	20250114	-7.36	4060	20240610	98.28	8690	-7.36	20250114	6330	27.17	20250108	8690	-7.36	20250114	4060	98.28	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
135	20250206	110850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8100	30	2	0.37	968454970	120866	30.58	8120	8130	7940	10490	5650	8070	8012.63	4.01	2615	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1674	45.51	3.08	12	0.58	178.00	2633.00	8690	20250114	-6.79	4060	20240610	99.51	8690	-6.79	20250114	6330	27.96	20250108	8690	-6.79	20250114	4060	99.51	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
136	20250206	100851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7970	-100	5	-1.24	643992950	80536	20.37	8120	8120	7940	10490	5650	8070	7996.34	4.01	9287	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1647	44.78	3.03	12	0.39	178.00	2633.00	8690	20250114	-8.29	4060	20240610	96.31	8690	-8.29	20250114	6330	25.91	20250108	8690	-8.29	20250114	4060	96.31	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
137	20250206	090903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8080	10	2	0.12	73924340	9162	2.32	8120	8120	8010	10490	5650	8070	8068.58	4.01	430	8410	8240	8020	7850	7630	8325	7935	103	2420	500	5810	10	1	20661601	1669	45.39	3.07	12	0.04	178.00	2633.00	8690	20250114	-7.02	4060	20240610	99.01	8690	-7.02	20250114	6330	27.65	20250108	8690	-7.02	20250114	4060	99.01	20240610	5.64	N	226400	500	103 억	829531	N	N	N	N
138	20250205	160848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8070	140	2	1.77	3153938240	394530	60.34	7950	8190	7800	10300	5560	7930	7994.13	4.18	-23869	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1667	45.34	3.06	12	1.91	178.00	2633.00	8690	20250114	-7.13	4060	20240610	98.77	8690	-7.13	20250114	6330	27.49	20250108	8690	-7.13	20250114	4060	98.77	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
139	20250205	150851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8010	80	2	1.01	2897289970	362615	55.46	7950	8190	7800	10300	5560	7930	7989.99	4.18	-14555	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1655	45.00	3.04	12	1.76	178.00	2633.00	8690	20250114	-7.83	4060	20240610	97.29	8690	-7.83	20250114	6330	26.54	20250108	8690	-7.83	20250114	4060	97.29	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
140	20250205	140851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8010	80	2	1.01	2542107140	318243	48.67	7950	8190	7800	10300	5560	7930	7987.94	4.18	-4240	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1655	45.00	3.04	12	1.54	178.00	2633.00	8690	20250114	-7.83	4060	20240610	97.29	8690	-7.83	20250114	6330	26.54	20250108	8690	-7.83	20250114	4060	97.29	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
141	20250205	130849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7930	0	3	0.00	2217053510	277422	42.43	7950	8190	7800	10300	5560	7930	7991.63	4.18	-16316	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1638	44.55	3.01	12	1.34	178.00	2633.00	8690	20250114	-8.75	4060	20240610	95.32	8690	-8.75	20250114	6330	25.28	20250108	8690	-8.75	20250114	4060	95.32	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
142	20250205	120853	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7850	-80	5	-1.01	2027473910	253370	38.75	7950	8190	7800	10300	5560	7930	8002.03	4.18	-10539	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1622	44.10	2.98	12	1.23	178.00	2633.00	8690	20250114	-9.67	4060	20240610	93.35	8690	-9.67	20250114	6330	24.01	20250108	8690	-9.67	20250114	4060	93.35	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
143	20250205	110849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7880	-50	5	-0.63	1713478250	213443	32.64	7950	8190	7870	10300	5560	7930	8027.81	4.18	5894	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1628	44.27	2.99	12	1.03	178.00	2633.00	8690	20250114	-9.32	4060	20240610	94.09	8690	-9.32	20250114	6330	24.49	20250108	8690	-9.32	20250114	4060	94.09	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
144	20250205	100859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8060	130	2	1.64	608173530	76151	11.65	7950	8060	7930	10300	5560	7930	7986.42	4.18	-2943	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1665	45.28	3.06	12	0.37	178.00	2633.00	8690	20250114	-7.25	4060	20240610	98.52	8690	-7.25	20250114	6330	27.33	20250108	8690	-7.25	20250114	4060	98.52	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
145	20250205	090903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7970	40	2	0.50	125696540	15736	2.41	7950	8040	7930	10300	5560	7930	7987.86	4.18	3469	8703	8316	8033	7646	7363	8175	7505	103	2370	500	5700	10	1	20661601	1647	44.78	3.03	12	0.08	178.00	2633.00	8690	20250114	-8.29	4060	20240610	96.31	8690	-8.29	20250114	6330	25.91	20250108	8690	-8.29	20250114	4060	96.31	20240610	5.83	N	226400	500	103 억	863246	N	N	N	N
146	20250204	160830	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7930	-180	5	-2.22	5289172610	652928	135.27	8120	8420	7750	10540	5680	8110	8101.00	4.33	-28572	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1638	44.55	3.01	12	3.16	178.00	2633.00	8690	20250114	-8.75	4060	20240610	95.32	8690	-8.75	20250114	6330	25.28	20250108	8690	-8.75	20250114	4060	95.32	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
147	20250204	150842	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7930	-180	5	-2.22	5090935170	627949	130.10	8120	8420	7750	10540	5680	8110	8107.24	4.33	-22027	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1638	44.55	3.01	12	3.04	178.00	2633.00	8690	20250114	-8.75	4060	20240610	95.32	8690	-8.75	20250114	6330	25.28	20250108	8690	-8.75	20250114	4060	95.32	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
148	20250204	140841	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	7990	-120	5	-1.48	4240528830	520530	107.84	8120	8420	7980	10540	5680	8110	8146.56	4.33	-32423	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1651	44.89	3.03	12	2.52	178.00	2633.00	8690	20250114	-8.06	4060	20240610	96.80	8690	-8.06	20250114	6330	26.22	20250108	8690	-8.06	20250114	4060	96.80	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
149	20250204	130844	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8050	-60	5	-0.74	3740684560	458356	94.96	8120	8420	8010	10540	5680	8110	8161.09	4.33	-6658	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1663	45.22	3.06	12	2.22	178.00	2633.00	8690	20250114	-7.36	4060	20240610	98.28	8690	-7.36	20250114	6330	27.17	20250108	8690	-7.36	20250114	4060	98.28	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
150	20250204	120852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8070	-40	5	-0.49	3416474220	418052	86.61	8120	8420	8010	10540	5680	8110	8172.37	4.33	1584	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1667	45.34	3.06	12	2.02	178.00	2633.00	8690	20250114	-7.13	4060	20240610	98.77	8690	-7.13	20250114	6330	27.49	20250108	8690	-7.13	20250114	4060	98.77	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
151	20250204	110833	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8080	-30	5	-0.37	3019752230	368767	76.40	8120	8420	8020	10540	5680	8110	8188.78	4.33	5344	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1669	45.39	3.07	12	1.78	178.00	2633.00	8690	20250114	-7.02	4060	20240610	99.01	8690	-7.02	20250114	6330	27.65	20250108	8690	-7.02	20250114	4060	99.01	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
152	20250204	100839	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8130	20	2	0.25	2159338890	262444	54.37	8120	8420	8020	10540	5680	8110	8227.81	4.33	-10781	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1680	45.67	3.09	12	1.27	178.00	2633.00	8690	20250114	-6.44	4060	20240610	100.25	8690	-6.44	20250114	6330	28.44	20250108	8690	-6.44	20250114	4060	100.25	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N
153	20250204	090840	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	8040	-70	5	-0.86	208387130	25779	5.34	8120	8150	8020	10540	5680	8110	8083.60	4.33	-10687	8370	8240	8070	7940	7770	8305	8005	103	2430	500	5830	10	1	20661601	1661	45.17	3.05	12	0.12	178.00	2633.00	8690	20250114	-7.48	4060	20240610	98.03	8690	-7.48	20250114	6330	27.01	20250108	8690	-7.48	20250114	4060	98.03	20240610	5.94	N	226400	500	103 억	894846	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History