KissMeData/335810/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	-95	5	-3.39	26091160	9499	66.23	2805	2805	2710	3645	1965	2805	2746.73	-3476	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	315	-7.00	0.98	12	0.08	-387.00	2758.00	5720	20240703	-52.62	2600	20241209	4.23	3230	-16.10	20250109	2710	0.00	20250228	5720	-52.62	20240703	2600	4.23	20241209	N	335810	500	58 억	N	N	N	N
3	20250228	151250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2710	-95	5	-3.39	24055945	8748	61.00	2805	2805	2710	3645	1965	2805	2749.88	-2934	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	315	-7.00	0.98	12	0.08	-387.00	2758.00	5720	20240703	-52.62	2600	20241209	4.23	3230	-16.10	20250109	2710	0.00	20250228	5720	-52.62	20240703	2600	4.23	20241209	N	335810	500	58 억	N	N	N	N
4	20250228	141251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	-65	5	-2.32	22483060	8169	56.96	2805	2805	2715	3645	1965	2805	2752.24	-2716	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	318	-7.08	0.99	12	0.07	-387.00	2758.00	5720	20240703	-52.10	2600	20241209	5.38	3230	-15.17	20250109	2715	0.92	20250228	5720	-52.10	20240703	2600	5.38	20241209	N	335810	500	58 억	N	N	N	N
5	20250228	131243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2735	-70	5	-2.50	20915885	7595	52.96	2805	2805	2715	3645	1965	2805	2753.90	-2698	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	318	-7.07	0.99	12	0.07	-387.00	2758.00	5720	20240703	-52.19	2600	20241209	5.19	3230	-15.33	20250109	2715	0.74	20250228	5720	-52.19	20240703	2600	5.19	20241209	N	335810	500	58 억	N	N	N	N
6	20250228	121238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	-55	5	-1.96	13559500	4905	34.20	2805	2805	2740	3645	1965	2805	2764.42	-3159	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	319	-7.11	1.00	12	0.04	-387.00	2758.00	5720	20240703	-51.92	2600	20241209	5.77	3230	-14.86	20250109	2720	1.10	20250227	5720	-51.92	20240703	2600	5.77	20241209	N	335810	500	58 억	N	N	N	N
7	20250228	111242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	-35	5	-1.25	6576150	2376	16.57	2805	2805	2760	3645	1965	2805	2767.74	-1618	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	322	-7.16	1.00	12	0.02	-387.00	2758.00	5720	20240703	-51.57	2600	20241209	6.54	3230	-14.24	20250109	2720	1.84	20250227	5720	-51.57	20240703	2600	6.54	20241209	N	335810	500	58 억	N	N	N	N
8	20250228	101241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	-30	5	-1.07	3752980	1355	9.45	2805	2805	2760	3645	1965	2805	2769.73	-786	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	322	-7.17	1.01	12	0.01	-387.00	2758.00	5720	20240703	-51.49	2600	20241209	6.73	3230	-14.09	20250109	2720	2.02	20250227	5720	-51.49	20240703	2600	6.73	20241209	N	335810	500	58 억	N	N	N	N
9	20250228	091245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	-30	5	-1.07	1191825	429	2.99	2805	2805	2775	3645	1965	2805	2778.15	-376	3055	2930	2825	2700	2595	2877	2647	58	840	500	1900	5	1	11614526	322	-7.17	1.01	12	0.00	-387.00	2758.00	5720	20240703	-51.49	2600	20241209	6.73	3230	-14.09	20250109	2720	2.02	20250227	5720	-51.49	20240703	2600	6.73	20241209	N	335810	500	58 억	N	N	N	N
10	20250227	161230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-5	5	-0.18	40025640	14340	212.32	2830	2950	2720	3650	1970	2810	2791.19	-1036	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	326	-7.25	1.02	12	0.12	-387.00	2758.00	6350	20240216	-55.83	2600	20241209	7.88	3230	-13.16	20250109	2720	3.12	20250227	5720	-50.96	20240703	2600	7.88	20241209	N	335810	500	58 억	N	N	N	N
11	20250227	151231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	-40	5	-1.42	33487490	12012	177.85	2830	2950	2720	3650	1970	2810	2787.84	-582	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	322	-7.16	1.00	12	0.10	-387.00	2758.00	6350	20240216	-56.38	2600	20241209	6.54	3230	-14.24	20250109	2720	1.84	20250227	5720	-51.57	20240703	2600	6.54	20241209	N	335810	500	58 억	N	N	N	N
12	20250227	141233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2720	-90	5	-3.20	28336980	10131	150.00	2830	2950	2720	3650	1970	2810	2797.06	-177	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	316	-7.03	0.99	12	0.09	-387.00	2758.00	6350	20240216	-57.17	2600	20241209	4.62	3230	-15.79	20250109	2720	0.00	20250227	5720	-52.45	20240703	2600	4.62	20241209	N	335810	500	58 억	N	N	N	N
13	20250227	131231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	-10	5	-0.36	15570430	5504	81.49	2830	2950	2790	3650	1970	2810	2828.93	-508	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	325	-7.24	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.91	2600	20241209	7.69	3230	-13.31	20250109	2780	0.72	20250102	5720	-51.05	20240703	2600	7.69	20241209	N	335810	500	58 억	N	N	N	N
14	20250227	121227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	-10	5	-0.36	14129450	4989	73.87	2830	2950	2790	3650	1970	2810	2832.12	-467	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	325	-7.24	1.02	12	0.04	-387.00	2758.00	6350	20240216	-55.91	2600	20241209	7.69	3230	-13.31	20250109	2780	0.72	20250102	5720	-51.05	20240703	2600	7.69	20241209	N	335810	500	58 억	N	N	N	N
15	20250227	111238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	40	2	1.42	10600165	3731	55.24	2830	2950	2790	3650	1970	2810	2841.11	-411	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	331	-7.36	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
16	20250227	101310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	-10	5	-0.36	470835	167	2.47	2830	2830	2790	3650	1970	2810	2819.37	-17	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	325	-7.24	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.91	2600	20241209	7.69	3230	-13.31	20250109	2780	0.72	20250102	5720	-51.05	20240703	2600	7.69	20241209	N	335810	500	58 억	N	N	N	N
17	20250227	091325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	20	2	0.71	212250	75	1.11	2830	2830	2830	3650	1970	2810	2830.00	-11	2856	2832	2806	2782	2756	2820	2770	58	840	500	1910	5	1	11614526	329	-7.31	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
18	20250226	161230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	0	3	0.00	18926580	6754	110.87	2820	2830	2780	3650	1970	2810	2802.28	-346	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	326	-7.26	1.02	12	0.06	-387.00	2758.00	6350	20240216	-55.75	2600	20241209	8.08	3230	-13.00	20250109	2780	1.08	20250226	5720	-50.87	20240703	2600	8.08	20241209	N	335810	500	58 억	N	N	N	N
19	20250226	151236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	20	2	0.71	17847440	6370	104.56	2820	2830	2780	3650	1970	2810	2801.80	-346	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	329	-7.31	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250226	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
20	20250226	141234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	10	2	0.36	12642800	4521	74.21	2820	2825	2780	3650	1970	2810	2796.46	-170	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	328	-7.29	1.02	12	0.04	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250226	5720	-50.70	20240703	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
21	20250226	131231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2795	-15	5	-0.53	7451275	2665	43.75	2820	2825	2780	3650	1970	2810	2795.98	-185	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	325	-7.22	1.01	12	0.02	-387.00	2758.00	6350	20240216	-55.98	2600	20241209	7.50	3230	-13.47	20250109	2780	0.54	20250226	5720	-51.14	20240703	2600	7.50	20241209	N	335810	500	58 억	N	N	N	N
22	20250226	121231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-20	5	-0.71	6386530	2284	37.49	2820	2825	2780	3650	1970	2810	2796.20	-121	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	324	-7.21	1.01	12	0.02	-387.00	2758.00	6350	20240216	-56.06	2600	20241209	7.31	3230	-13.62	20250109	2780	0.36	20250226	5720	-51.22	20240703	2600	7.31	20241209	N	335810	500	58 억	N	N	N	N
23	20250226	111230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2795	-15	5	-0.53	5713750	2043	33.54	2820	2825	2780	3650	1970	2810	2796.74	6	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	325	-7.22	1.01	12	0.02	-387.00	2758.00	6350	20240216	-55.98	2600	20241209	7.50	3230	-13.47	20250109	2780	0.54	20250226	5720	-51.14	20240703	2600	7.50	20241209	N	335810	500	58 억	N	N	N	N
24	20250226	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	15	2	0.53	3779200	1352	22.19	2820	2825	2780	3650	1970	2810	2795.27	7	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	328	-7.30	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250226	5720	-50.61	20240703	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
25	20250226	091238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	0	3	0.00	269820	96	1.58	2820	2820	2810	3650	1970	2810	2810.62	0	2910	2860	2825	2775	2740	2842	2757	58	840	500	1910	5	1	11614526	326	-7.26	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.75	2600	20241209	8.08	3230	-13.00	20250109	2780	1.08	20250102	5720	-50.87	20240703	2600	8.08	20241209	N	335810	500	58 억	N	N	N	N
26	20250225	161222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-65	5	-2.26	17181815	6092	57.16	2875	2875	2790	3735	2015	2875	2820.39	-604	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	326	-7.26	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.75	2600	20241209	8.08	3230	-13.00	20250109	2780	1.08	20250102	5720	-50.87	20240703	2600	8.08	20241209	N	335810	500	58 억	N	N	N	N
27	20250225	151221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-70	5	-2.43	15974140	5662	53.13	2875	2875	2795	3735	2015	2875	2821.29	-436	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	326	-7.25	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.83	2600	20241209	7.88	3230	-13.16	20250109	2780	0.90	20250102	5720	-50.96	20240703	2600	7.88	20241209	N	335810	500	58 억	N	N	N	N
28	20250225	141219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-60	5	-2.09	13169250	4661	43.74	2875	2875	2800	3735	2015	2875	2825.41	-355	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	327	-7.27	1.02	12	0.04	-387.00	2758.00	6350	20240216	-55.67	2600	20241209	8.27	3230	-12.85	20250109	2780	1.26	20250102	5720	-50.79	20240703	2600	8.27	20241209	N	335810	500	58 억	N	N	N	N
29	20250225	131226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-30	5	-1.04	8028420	2834	26.59	2875	2875	2805	3735	2015	2875	2832.89	-414	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	330	-7.35	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	5720	-50.26	20240703	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
30	20250225	121223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-30	5	-1.04	6540285	2310	21.68	2875	2875	2805	3735	2015	2875	2831.29	-405	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	330	-7.35	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	5720	-50.26	20240703	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
31	20250225	111221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-55	5	-1.91	4361100	1542	14.47	2875	2875	2805	3735	2015	2875	2828.21	-297	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	328	-7.29	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	5720	-50.70	20240703	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
32	20250225	101218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-55	5	-1.91	3561545	1259	11.81	2875	2875	2805	3735	2015	2875	2828.87	-256	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	328	-7.29	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	5720	-50.70	20240703	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
33	20250225	091226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-55	5	-1.91	1215745	428	4.02	2875	2875	2820	3735	2015	2875	2840.53	-426	2935	2905	2865	2835	2795	2920	2850	58	860	500	1950	5	1	11614526	328	-7.29	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	5720	-50.70	20240703	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
34	20250224	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	25	2	0.88	30450035	10657	170.98	2850	2895	2825	3705	1995	2850	2857.28	-1111	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	334	-7.43	1.04	12	0.09	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	5720	-49.74	20240703	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
35	20250224	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	0	3	0.00	29845160	10446	167.59	2850	2895	2825	3705	1995	2850	2857.09	-1061	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	331	-7.36	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
36	20250224	141209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	0	3	0.00	27528865	9633	154.55	2850	2895	2825	3705	1995	2850	2857.77	-751	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	331	-7.36	1.03	12	0.08	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
37	20250224	131211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-5	5	-0.18	24623270	8606	138.07	2850	2895	2825	3705	1995	2850	2861.17	-833	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	330	-7.35	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	5720	-50.26	20240703	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
38	20250224	121207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	40	2	1.40	17213560	6007	96.37	2850	2895	2825	3705	1995	2850	2865.58	-1062	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	336	-7.47	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	5720	-49.48	20240703	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
39	20250224	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	35	2	1.23	15576990	5440	87.28	2850	2885	2825	3705	1995	2850	2863.42	-994	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	335	-7.45	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	5720	-49.56	20240703	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
40	20250224	101204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	25	2	0.88	10989995	3844	61.67	2850	2885	2825	3705	1995	2850	2859.00	-887	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	334	-7.43	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	5720	-49.74	20240703	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
41	20250224	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-20	5	-0.70	2881210	1011	16.22	2850	2850	2830	3705	1995	2850	2849.86	-7	2896	2872	2836	2812	2776	2855	2795	58	855	500	1930	5	1	11614526	329	-7.31	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
42	20250221	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-10	5	-0.35	17662245	6233	65.97	2860	2860	2800	3715	2005	2860	2833.67	-1123	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	331	-7.36	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
43	20250221	151205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-10	5	-0.35	17610945	6215	65.78	2860	2860	2800	3715	2005	2860	2833.62	-1123	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	331	-7.36	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
44	20250221	141206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-40	5	-1.40	15820810	5584	59.10	2860	2860	2800	3715	2005	2860	2833.24	-1036	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	328	-7.29	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	5720	-50.70	20240703	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
45	20250221	131206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-10	5	-0.35	12575080	4436	46.95	2860	2860	2800	3715	2005	2860	2834.78	-926	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	331	-7.36	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
46	20250221	121206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-15	5	-0.52	11058355	3901	41.29	2860	2860	2800	3715	2005	2860	2834.75	-945	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	330	-7.35	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	5720	-50.26	20240703	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
47	20250221	111201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-10	5	-0.35	10474660	3696	39.12	2860	2860	2800	3715	2005	2860	2834.05	-925	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	331	-7.36	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
48	20250221	101204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-10	5	-0.35	8748745	3090	32.71	2860	2860	2800	3715	2005	2860	2831.31	-898	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	331	-7.36	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.12	2600	20241209	9.62	3230	-11.76	20250109	2780	2.52	20250102	5720	-50.17	20240703	2600	9.62	20241209	N	335810	500	58 억	N	N	N	N
49	20250221	091207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0	2956	2907	2851	2802	2746	2880	2775	58	855	500	1940	5	1	11614526	332	-7.39	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	3230	-11.46	20250109	2780	2.88	20250102	5720	-50.00	20240703	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
50	20250220	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-10	5	-0.35	26706985	9448	64.57	2900	2900	2795	3730	2010	2870	2826.73	-1545	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	332	-7.39	1.04	12	0.08	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	3230	-11.46	20250109	2780	2.88	20250102	5720	-50.00	20240703	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
51	20250220	151201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-45	5	-1.57	14290275	5035	34.41	2900	2900	2815	3730	2010	2870	2838.19	-1981	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	328	-7.30	1.02	12	0.04	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	5720	-50.61	20240703	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
52	20250220	141200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-40	5	-1.39	9046570	3181	21.74	2900	2900	2820	3730	2010	2870	2843.94	-1145	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
53	20250220	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-10	5	-0.35	5854330	2055	14.04	2900	2900	2820	3730	2010	2870	2848.82	-1040	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	332	-7.39	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	3230	-11.46	20250109	2780	2.88	20250102	5720	-50.00	20240703	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
54	20250220	121159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-10	5	-0.35	5851470	2054	14.04	2900	2900	2820	3730	2010	2870	2848.82	-1040	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	332	-7.39	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	3230	-11.46	20250109	2780	2.88	20250102	5720	-50.00	20240703	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
55	20250220	111158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-35	5	-1.22	4492220	1573	10.75	2900	2900	2825	3730	2010	2870	2855.83	-1036	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	329	-7.33	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	5720	-50.44	20240703	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
56	20250220	101159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	20	2	0.70	2600395	907	6.20	2900	2900	2850	3730	2010	2870	2867.03	-592	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	336	-7.47	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	5720	-49.48	20240703	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
57	20250220	091202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	25	2	0.87	1963115	684	4.67	2900	2900	2860	3730	2010	2870	2870.05	-406	2960	2915	2880	2835	2800	2897	2817	58	860	500	1950	5	1	11614526	336	-7.48	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	5720	-49.39	20240703	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
58	20250219	161153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-25	5	-0.86	39388665	13631	203.02	2895	2925	2845	3760	2030	2895	2889.71	-922	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	333	-7.42	1.04	12	0.12	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	5720	-49.83	20240703	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
59	20250219	151157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	-30	5	-1.04	38777415	13418	199.85	2895	2925	2845	3760	2030	2895	2889.95	-905	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	333	-7.40	1.04	12	0.12	-387.00	2758.00	6350	20240216	-54.88	2600	20241209	10.19	3230	-11.30	20250109	2780	3.06	20250102	5720	-49.91	20240703	2600	10.19	20241209	N	335810	500	58 억	N	N	N	N
60	20250219	141152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-15	5	-0.52	37575020	12999	193.61	2895	2925	2845	3760	2030	2895	2890.61	-882	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	334	-7.44	1.04	12	0.11	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	5720	-49.65	20240703	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
61	20250219	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-25	5	-0.86	35439380	12261	182.62	2895	2925	2845	3760	2030	2895	2890.42	-823	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	333	-7.42	1.04	12	0.11	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	5720	-49.83	20240703	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
62	20250219	121154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	5	2	0.17	33114645	11453	170.58	2895	2925	2845	3760	2030	2895	2891.35	-897	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	337	-7.49	1.05	12	0.10	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	5720	-49.30	20240703	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
63	20250219	111154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-20	5	-0.69	10988190	3815	56.82	2895	2925	2845	3760	2030	2895	2880.26	-341	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	334	-7.43	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	5720	-49.74	20240703	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
64	20250219	101155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	5	2	0.17	7115015	2469	36.77	2895	2925	2845	3760	2030	2895	2881.74	-171	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	337	-7.49	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	5720	-49.30	20240703	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
65	20250219	091156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	0	3	0.00	0	0	0.00	0	0	0	3760	2030	2895	0.00	0	2931	2912	2876	2857	2821	2922	2867	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	5720	-49.39	20240703	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
66	20250218	161149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	10	2	0.35	19279220	6714	70.38	2895	2895	2840	3750	2020	2885	2871.50	-389	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.06	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	5720	-49.39	20240703	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
67	20250218	151151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	5	2	0.17	19270535	6711	70.35	2895	2895	2840	3750	2020	2885	2871.48	-388	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	336	-7.47	1.05	12	0.06	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	5720	-49.48	20240703	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
68	20250218	141152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-15	5	-0.52	18372620	6399	67.08	2895	2895	2840	3750	2020	2885	2871.17	-354	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	333	-7.42	1.04	12	0.06	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	5720	-49.83	20240703	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
69	20250218	131149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	0	3	0.00	10864340	3795	39.78	2895	2895	2840	3750	2020	2885	2862.80	-203	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	335	-7.45	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	5720	-49.56	20240703	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
70	20250218	121152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-45	5	-1.56	8666735	3024	31.70	2895	2895	2840	3750	2020	2885	2865.98	-143	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	330	-7.34	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	3230	-12.07	20250109	2780	2.16	20250102	5720	-50.35	20240703	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
71	20250218	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-40	5	-1.39	8279815	2888	30.27	2895	2895	2840	3750	2020	2885	2866.97	-111	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	330	-7.35	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	5720	-50.26	20240703	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
72	20250218	101149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-25	5	-0.87	3670710	1274	13.35	2895	2895	2855	3750	2020	2885	2881.25	-311	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	332	-7.39	1.04	12	0.01	-387.00	2758.00	6350	20240216	-54.96	2600	20241209	10.00	3230	-11.46	20250109	2780	2.88	20250102	5720	-50.00	20240703	2600	10.00	20241209	N	335810	500	58 억	N	N	N	N
73	20250218	091153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	5	2	0.17	884515	306	3.21	2895	2895	2890	3750	2020	2885	2890.57	-75	2928	2906	2863	2841	2798	2917	2852	58	865	500	1960	5	1	11614526	336	-7.47	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	5720	-49.48	20240703	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
74	20250217	161149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	60	2	2.12	27062460	9540	275.56	2825	2885	2820	3670	1980	2825	2836.73	-749	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	335	-7.45	1.05	12	0.08	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	5720	-49.56	20240703	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
75	20250217	151148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	50	2	1.77	26237400	9254	267.30	2825	2880	2820	3670	1980	2825	2835.25	-719	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	334	-7.43	1.04	12	0.08	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	5720	-49.74	20240703	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
76	20250217	141145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	55	2	1.95	23727510	8380	242.06	2825	2880	2820	3670	1980	2825	2831.45	-517	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	334	-7.44	1.04	12	0.07	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	5720	-49.65	20240703	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
77	20250217	131151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	5	2	0.18	17648765	6242	180.30	2825	2840	2820	3670	1980	2825	2827.42	-321	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	329	-7.31	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
78	20250217	121150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	5	2	0.18	14696245	5198	150.14	2825	2840	2825	3670	1980	2825	2827.29	-194	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	329	-7.31	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
79	20250217	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	5	2	0.18	13927320	4926	142.29	2825	2835	2825	3670	1980	2825	2827.31	-147	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	329	-7.31	1.03	12	0.04	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
80	20250217	101145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	5	2	0.18	11075180	3918	113.17	2825	2835	2825	3670	1980	2825	2826.74	-153	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	5720	-50.52	20240703	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
81	20250217	091148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	0	3	0.00	788175	279	8.06	2825	2825	2825	3670	1980	2825	2825.00	-40	2898	2861	2833	2796	2768	2847	2782	58	845	500	1920	5	1	11614526	328	-7.30	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	5720	-50.61	20240703	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
82	20250214	161140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-5	5	-0.18	9767145	3462	44.39	2870	2870	2805	3675	1985	2830	2821.24	-1290	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.30	1.02	12	0.03	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
83	20250214	151140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-20	5	-0.71	4335245	1536	19.69	2870	2870	2805	3675	1985	2830	2822.43	-851	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	326	-7.26	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.75	2600	20241209	8.08	3230	-13.00	20250109	2780	1.08	20250102	6350	-55.75	20240216	2600	8.08	20241209	N	335810	500	58 억	N	N	N	N
84	20250214	141141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-10	5	-0.35	3615825	1280	16.41	2870	2870	2805	3675	1985	2830	2824.86	-605	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.29	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
85	20250214	131143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-10	5	-0.35	3164655	1120	14.36	2870	2870	2805	3675	1985	2830	2825.58	-573	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.29	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
86	20250214	121140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-10	5	-0.35	2956295	1046	13.41	2870	2870	2805	3675	1985	2830	2826.29	-509	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.29	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
87	20250214	111136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-5	5	-0.18	2882875	1020	13.08	2870	2870	2805	3675	1985	2830	2826.35	-503	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.30	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
88	20250214	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-5	5	-0.18	2149670	760	9.74	2870	2870	2815	3675	1985	2830	2828.51	-424	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	328	-7.30	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
89	20250214	091141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	15	2	0.53	54125	19	0.24	2870	2870	2840	3675	1985	2830	2848.68	-19	2896	2862	2831	2797	2766	2847	2782	58	845	500	1920	5	1	11614526	330	-7.35	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	6350	-55.20	20240216	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
90	20250213	161131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-5	5	-0.18	21921875	7799	138.97	2835	2865	2800	3685	1985	2835	2810.86	-268	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.31	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
91	20250213	151132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-5	5	-0.18	21621895	7693	137.08	2835	2865	2800	3685	1985	2835	2810.59	-263	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.31	1.03	12	0.07	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
92	20250213	141128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-5	5	-0.18	21206640	7546	134.46	2835	2865	2800	3685	1985	2835	2810.32	-253	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.31	1.03	12	0.06	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
93	20250213	131130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	0	3	0.00	20952670	7456	132.86	2835	2865	2800	3685	1985	2835	2810.18	-177	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.33	1.03	12	0.06	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
94	20250213	121128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-20	5	-0.71	20694685	7365	131.24	2835	2865	2800	3685	1985	2835	2809.87	-177	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	327	-7.27	1.02	12	0.06	-387.00	2758.00	6350	20240216	-55.67	2600	20241209	8.27	3230	-12.85	20250109	2780	1.26	20250102	6350	-55.67	20240216	2600	8.27	20241209	N	335810	500	58 억	N	N	N	N
95	20250213	111128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	5	2	0.18	5166945	1833	32.66	2835	2865	2800	3685	1985	2835	2818.85	-174	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	330	-7.34	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	3230	-12.07	20250109	2780	2.16	20250102	6350	-55.28	20240216	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
96	20250213	101129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	0	3	0.00	4563030	1620	28.87	2835	2865	2800	3685	1985	2835	2816.69	-164	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.33	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
97	20250213	091122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	0	3	0.00	130350	46	0.82	2835	2835	2825	3685	1985	2835	2833.70	28	2911	2872	2846	2807	2781	2867	2802	58	850	500	1920	5	1	11614526	329	-7.33	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
98	20250212	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-5	5	-0.18	15860505	5611	84.63	2835	2885	2820	3690	1990	2840	2826.68	-514	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	329	-7.33	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
99	20250212	151118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-5	5	-0.18	15599685	5519	83.24	2835	2885	2820	3690	1990	2840	2826.54	-422	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	329	-7.33	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
100	20250212	141120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-20	5	-0.70	10866400	3845	57.99	2835	2885	2820	3690	1990	2840	2826.11	-364	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	328	-7.29	1.02	12	0.03	-387.00	2758.00	6350	20240216	-55.59	2600	20241209	8.46	3230	-12.69	20250109	2780	1.44	20250102	6350	-55.59	20240216	2600	8.46	20241209	N	335810	500	58 억	N	N	N	N
101	20250212	131123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-10	5	-0.35	5183545	1830	27.60	2835	2885	2825	3690	1990	2840	2832.54	-162	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	329	-7.31	1.03	12	0.02	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
102	20250212	121119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-5	5	-0.18	4565850	1612	24.31	2835	2885	2825	3690	1990	2840	2832.41	-53	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	329	-7.33	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.35	2600	20241209	9.04	3230	-12.23	20250109	2780	1.98	20250102	6350	-55.35	20240216	2600	9.04	20241209	N	335810	500	58 억	N	N	N	N
103	20250212	111118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-15	5	-0.53	3003775	1061	16.00	2835	2885	2825	3690	1990	2840	2831.08	-30	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	328	-7.30	1.02	12	0.01	-387.00	2758.00	6350	20240216	-55.51	2600	20241209	8.65	3230	-12.54	20250109	2780	1.62	20250102	6350	-55.51	20240216	2600	8.65	20241209	N	335810	500	58 억	N	N	N	N
104	20250212	101112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	0	3	0.00	1149010	405	6.11	2835	2885	2830	3690	1990	2840	2837.06	28	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	330	-7.34	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	3230	-12.07	20250109	2780	2.16	20250102	6350	-55.28	20240216	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
105	20250212	091035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-10	5	-0.35	314255	111	1.67	2835	2835	2830	3690	1990	2840	2831.13	-1	2993	2916	2878	2801	2763	2897	2782	58	850	500	1930	5	1	11614526	329	-7.31	1.03	12	0.00	-387.00	2758.00	6350	20240216	-55.43	2600	20241209	8.85	3230	-12.38	20250109	2780	1.80	20250102	6350	-55.43	20240216	2600	8.85	20241209	N	335810	500	58 억	N	N	N	N
106	20250211	161123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-35	5	-1.22	19017840	6629	181.87	2955	2955	2840	3735	2015	2875	2868.89	-848	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	330	-7.34	1.03	12	0.06	-387.00	2758.00	6350	20240216	-55.28	2600	20241209	9.23	3230	-12.07	20250109	2780	2.16	20250102	6350	-55.28	20240216	2600	9.23	20241209	N	335810	500	58 억	N	N	N	N
107	20250211	151123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	-30	5	-1.04	17029725	5929	162.66	2955	2955	2845	3735	2015	2875	2872.28	-244	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	330	-7.35	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.20	2600	20241209	9.42	3230	-11.92	20250109	2780	2.34	20250102	6350	-55.20	20240216	2600	9.42	20241209	N	335810	500	58 억	N	N	N	N
108	20250211	141122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-5	5	-0.17	8892060	3080	84.50	2955	2955	2845	3735	2015	2875	2887.03	-1110	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	333	-7.42	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	6350	-54.80	20240216	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
109	20250211	131123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	5	2	0.17	6715990	2318	63.59	2955	2955	2845	3735	2015	2875	2897.32	-1112	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	334	-7.44	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
110	20250211	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	30	2	1.04	6652610	2296	62.99	2955	2955	2845	3735	2015	2875	2897.48	-1102	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	337	-7.51	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
111	20250211	111122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	30	2	1.04	6632605	2289	62.80	2955	2955	2845	3735	2015	2875	2897.60	-1102	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	337	-7.51	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
112	20250211	101121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	45	2	1.57	2125125	731	20.05	2955	2955	2855	3735	2015	2875	2907.15	-434	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	339	-7.55	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.02	2600	20241209	12.31	3230	-9.60	20250109	2780	5.04	20250102	6350	-54.02	20240216	2600	12.31	20241209	N	335810	500	58 억	N	N	N	N
113	20250211	091127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	75	2	2.61	50155	17	0.47	2955	2955	2950	3735	2015	2875	2950.29	-16	2935	2905	2875	2845	2815	2890	2830	58	860	500	1950	5	1	11614526	343	-7.62	1.07	12	0.00	-387.00	2758.00	6350	20240216	-53.54	2600	20241209	13.46	3230	-8.67	20250109	2780	6.12	20250102	6350	-53.54	20240216	2600	13.46	20241209	N	335810	500	58 억	N	N	N	N
114	20250210	161114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-35	5	-1.20	10469260	3637	476.05	2905	2905	2845	3780	2040	2910	2878.54	-718	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	334	-7.43	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	6350	-54.72	20240216	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
115	20250210	151115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-40	5	-1.37	9074610	3152	412.57	2905	2905	2845	3780	2040	2910	2879.00	-371	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	333	-7.42	1.04	12	0.03	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	6350	-54.80	20240216	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
116	20250210	141114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-30	5	-1.03	7412450	2574	336.91	2905	2905	2845	3780	2040	2910	2879.74	-248	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	334	-7.44	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
117	20250210	131117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-30	5	-1.03	7288795	2531	331.28	2905	2905	2845	3780	2040	2910	2879.81	-248	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	334	-7.44	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N
118	20250210	121111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-35	5	-1.20	5802790	2015	263.74	2905	2905	2845	3780	2040	2910	2879.80	-89	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	334	-7.43	1.04	12	0.02	-387.00	2758.00	6350	20240216	-54.72	2600	20241209	10.58	3230	-10.99	20250109	2780	3.42	20250102	6350	-54.72	20240216	2600	10.58	20241209	N	335810	500	58 억	N	N	N	N
119	20250210	111107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	-25	5	-0.86	3475505	1206	157.85	2905	2905	2845	3780	2040	2910	2881.84	-72	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	335	-7.45	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
120	20250210	101106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	-25	5	-0.86	2803560	973	127.36	2905	2905	2845	3780	2040	2910	2881.36	-28	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	335	-7.45	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
121	20250210	091105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	-5	5	-0.17	1290850	451	59.03	2905	2905	2845	3780	2040	2910	2862.20	0	2970	2940	2905	2875	2840	2955	2890	58	870	500	1970	5	1	11614526	337	-7.51	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
122	20250207	161053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	15	2	0.52	2215895	764	7.57	2870	2935	2870	3760	2030	2895	2900.39	-162	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	338	-7.52	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
123	20250207	151056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	15	2	0.52	2207165	761	7.54	2870	2935	2870	3760	2030	2895	2900.35	-162	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	338	-7.52	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
124	20250207	141056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	15	2	0.52	2102415	725	7.18	2870	2935	2870	3760	2030	2895	2899.88	-155	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	338	-7.52	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
125	20250207	131054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	20	2	0.69	1936685	668	6.61	2870	2935	2870	3760	2030	2895	2899.23	-155	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	339	-7.53	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
126	20250207	121052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	20	2	0.69	1907550	658	6.52	2870	2935	2870	3760	2030	2895	2899.01	-153	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	339	-7.53	1.06	12	0.01	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
127	20250207	111050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-5	5	-0.17	1182045	409	4.05	2870	2935	2870	3760	2030	2895	2890.09	-118	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	336	-7.47	1.05	12	0.00	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	6350	-54.49	20240216	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
128	20250207	101055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	20	2	0.69	596625	207	2.05	2870	2935	2870	3760	2030	2895	2882.25	-30	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	339	-7.53	1.06	12	0.00	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
129	20250207	091101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-25	5	-0.86	71750	25	0.25	2870	2870	2870	3760	2030	2895	2870.00	-3	3005	2950	2915	2860	2825	2977	2887	58	865	500	1960	5	1	11614526	333	-7.42	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.80	2600	20241209	10.38	3230	-11.15	20250109	2780	3.24	20250102	6350	-54.80	20240216	2600	10.38	20241209	N	335810	500	58 억	N	N	N	N
130	20250206	161027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	5	2	0.17	29258200	10067	100.58	2885	2970	2880	3755	2025	2890	2906.35	-3	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.09	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
131	20250206	151032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	10	2	0.35	28893325	9941	99.32	2885	2970	2880	3755	2025	2890	2906.48	97	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	337	-7.49	1.05	12	0.09	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	6350	-54.33	20240216	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
132	20250206	141031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	25	2	0.87	11725885	4037	40.33	2885	2970	2880	3755	2025	2890	2904.60	-169	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	339	-7.53	1.06	12	0.03	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
133	20250206	131028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	25	2	0.87	11405240	3927	39.23	2885	2970	2880	3755	2025	2890	2904.31	-178	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	339	-7.53	1.06	12	0.03	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
134	20250206	121025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	15	2	0.52	9300360	3203	32.00	2885	2970	2880	3755	2025	2890	2903.64	-183	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	337	-7.51	1.05	12	0.03	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
135	20250206	111020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	15	2	0.52	7775725	2675	26.73	2885	2970	2885	3755	2025	2890	2906.81	-201	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	337	-7.51	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
136	20250206	101021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	15	2	0.52	5326985	1830	18.28	2885	2970	2885	3755	2025	2890	2910.92	-257	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	337	-7.51	1.05	12	0.02	-387.00	2758.00	6350	20240216	-54.25	2600	20241209	11.73	3230	-10.06	20250109	2780	4.50	20250102	6350	-54.25	20240216	2600	11.73	20241209	N	335810	500	58 억	N	N	N	N
137	20250206	091033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	80	2	2.77	5855	2	0.02	2885	2970	2885	3755	2025	2890	2927.50	-1	3000	2945	2915	2860	2830	2972	2887	58	865	500	1960	5	1	11614526	345	-7.67	1.08	12	0.00	-387.00	2758.00	6350	20240216	-53.23	2600	20241209	14.23	3230	-8.05	20250109	2780	6.83	20250102	6350	-53.23	20240216	2600	14.23	20241209	N	335810	500	58 억	N	N	N	N
138	20250205	161016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	5	2	0.17	28976070	10009	60.71	2885	2970	2885	3750	2020	2885	2895.00	402	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	336	-7.47	1.05	12	0.09	-387.00	2758.00	6350	20240216	-54.49	2600	20241209	11.15	3230	-10.53	20250109	2780	3.96	20250102	6350	-54.49	20240216	2600	11.15	20241209	N	335810	500	58 억	N	N	N	N
139	20250205	151020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	15	2	0.52	28074000	9697	58.82	2885	2970	2885	3750	2020	2885	2895.12	578	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	337	-7.49	1.05	12	0.08	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	6350	-54.33	20240216	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
140	20250205	141020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	10	2	0.35	23328190	8058	48.87	2885	2970	2885	3750	2020	2885	2895.03	145	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.07	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
141	20250205	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	10	2	0.35	19736220	6816	41.34	2885	2970	2885	3750	2020	2885	2895.57	77	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.06	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
142	20250205	121022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	10	2	0.35	18416250	6360	38.58	2885	2970	2885	3750	2020	2885	2895.64	62	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
143	20250205	111016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	10	2	0.35	17223510	5948	36.08	2885	2970	2885	3750	2020	2885	2895.68	22	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	336	-7.48	1.05	12	0.05	-387.00	2758.00	6350	20240216	-54.41	2600	20241209	11.35	3230	-10.37	20250109	2780	4.14	20250102	6350	-54.41	20240216	2600	11.35	20241209	N	335810	500	58 억	N	N	N	N
144	20250205	101027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	15	2	0.52	2257885	779	4.72	2885	2970	2885	3750	2020	2885	2898.44	58	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	337	-7.49	1.05	12	0.01	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	6350	-54.33	20240216	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
145	20250205	091034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	85	2	2.95	92405	32	0.19	2885	2970	2885	3750	2020	2885	2887.66	19	3108	2996	2918	2806	2728	3052	2862	58	865	500	1960	5	1	11614526	345	-7.67	1.08	12	0.00	-387.00	2758.00	6350	20240216	-53.23	2600	20241209	14.23	3230	-8.05	20250109	2780	6.83	20250102	6350	-53.23	20240216	2600	14.23	20241209	N	335810	500	58 억	N	N	N	N
146	20250204	160955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	5	2	0.17	48393355	16487	238.67	2850	3030	2840	3740	2020	2880	2935.24	1648	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	335	-7.45	1.05	12	0.14	-387.00	2758.00	6350	20240216	-54.57	2600	20241209	10.96	3230	-10.68	20250109	2780	3.78	20250102	6350	-54.57	20240216	2600	10.96	20241209	N	335810	500	58 억	N	N	N	N
147	20250204	151008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	30	2	1.04	45699630	15554	225.16	2850	3030	2840	3740	2020	2880	2938.13	1865	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	338	-7.52	1.06	12	0.13	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
148	20250204	141007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	30	2	1.04	44756790	15230	220.47	2850	3030	2840	3740	2020	2880	2938.73	2024	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	338	-7.52	1.06	12	0.13	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
149	20250204	131010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	30	2	1.04	43070790	14651	212.09	2850	3030	2840	3740	2020	2880	2939.78	2020	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	338	-7.52	1.06	12	0.13	-387.00	2758.00	6350	20240216	-54.17	2600	20241209	11.92	3230	-9.91	20250109	2780	4.68	20250102	6350	-54.17	20240216	2600	11.92	20241209	N	335810	500	58 억	N	N	N	N
150	20250204	121021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	20	2	0.69	43003860	14628	211.75	2850	3030	2840	3740	2020	2880	2939.83	2011	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	337	-7.49	1.05	12	0.13	-387.00	2758.00	6350	20240216	-54.33	2600	20241209	11.54	3230	-10.22	20250109	2780	4.32	20250102	6350	-54.33	20240216	2600	11.54	20241209	N	335810	500	58 억	N	N	N	N
151	20250204	111001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	35	2	1.22	42707720	14526	210.28	2850	3030	2840	3740	2020	2880	2940.09	2010	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	339	-7.53	1.06	12	0.13	-387.00	2758.00	6350	20240216	-54.09	2600	20241209	12.12	3230	-9.75	20250109	2780	4.86	20250102	6350	-54.09	20240216	2600	12.12	20241209	N	335810	500	58 억	N	N	N	N
152	20250204	101005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2930	50	2	1.74	24393500	8251	119.44	2850	3030	2840	3740	2020	2880	2956.43	1271	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	340	-7.57	1.06	12	0.07	-387.00	2758.00	6350	20240216	-53.86	2600	20241209	12.69	3230	-9.29	20250109	2780	5.40	20250102	6350	-53.86	20240216	2600	12.69	20241209	N	335810	500	58 억	N	N	N	N
153	20250204	091005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	0	3	0.00	1163285	405	5.86	2850	2880	2840	3740	2020	2880	2872.31	72	3006	2942	2881	2817	2756	2912	2787	58	860	500	1950	5	1	11614526	334	-7.44	1.04	12	0.00	-387.00	2758.00	6350	20240216	-54.65	2600	20241209	10.77	3230	-10.84	20250109	2780	3.60	20250102	6350	-54.65	20240216	2600	10.77	20241209	N	335810	500	58 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History