KissMeData/363250/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	80	2	0.81	292275560	29955	46.80	9800	9990	9620	12760	6880	9820	9757.15	1.70	-9204	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	696	-8.69	2.52	12	0.43	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9450	4.76	20250224	12800	-22.66	20240822	5390	83.67	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
3	20250228	151316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	70	2	0.71	288676860	29591	46.23	9800	9990	9620	12760	6880	9820	9755.56	1.70	-8923	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	696	-8.68	2.52	12	0.42	-1139.00	3931.00	12800	20240822	-22.73	5390	20240307	83.49	11160	-11.38	20250103	9450	4.66	20250224	12800	-22.73	20240822	5390	83.49	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
4	20250228	141317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	-120	5	-1.22	222480440	22875	35.74	9800	9990	9620	12760	6880	9820	9725.92	1.70	-7453	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	682	-8.52	2.47	12	0.33	-1139.00	3931.00	12800	20240822	-24.22	5390	20240307	79.96	11160	-13.08	20250103	9450	2.65	20250224	12800	-24.22	20240822	5390	79.96	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
5	20250228	131309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	-70	5	-0.71	202955030	20864	32.60	9800	9990	9620	12760	6880	9820	9727.52	1.70	-6368	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	686	-8.56	2.48	12	0.30	-1139.00	3931.00	12800	20240822	-23.83	5390	20240307	80.89	11160	-12.63	20250103	9450	3.17	20250224	12800	-23.83	20240822	5390	80.89	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
6	20250228	121304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-180	5	-1.83	146161140	15026	23.48	9800	9990	9620	12760	6880	9820	9727.22	1.70	-5135	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	678	-8.46	2.45	12	0.21	-1139.00	3931.00	12800	20240822	-24.69	5390	20240307	78.85	11160	-13.62	20250103	9450	2.01	20250224	12800	-24.69	20240822	5390	78.85	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
7	20250228	111308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-80	5	-0.81	96049780	9846	15.38	9800	9990	9620	12760	6880	9820	9755.21	1.70	-598	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	685	-8.55	2.48	12	0.14	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	11160	-12.72	20250103	9450	3.07	20250224	12800	-23.91	20240822	5390	80.71	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
8	20250228	101307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	-90	5	-0.92	83503780	8558	13.37	9800	9990	9620	12760	6880	9820	9757.39	1.70	167	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	684	-8.54	2.48	12	0.12	-1139.00	3931.00	12800	20240822	-23.98	5390	20240307	80.52	11160	-12.81	20250103	9450	2.96	20250224	12800	-23.98	20240822	5390	80.52	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
9	20250228	091311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-10	5	-0.10	24284890	2498	3.90	9800	9820	9620	12760	6880	9820	9721.73	1.70	-1255	10240	10030	9890	9680	9540	9960	9610	35	2940	500	6670	10	1	7032798	690	-8.61	2.50	12	0.04	-1139.00	3931.00	12800	20240822	-23.36	5390	20240307	82.00	11160	-12.10	20250103	9450	3.81	20250224	12800	-23.36	20240822	5390	82.00	20240307	4.88	N	363250	500	35 억	119336	N	N	N	N
10	20250227	161255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	-140	5	-1.41	632574850	64008	141.38	9960	10100	9750	12940	6980	9960	9882.75	1.79	-10158	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	691	-8.62	2.50	12	0.91	-1139.00	3931.00	12800	20240822	-23.28	5390	20240307	82.19	11160	-12.01	20250103	9450	3.92	20250224	12800	-23.28	20240822	5390	82.19	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
11	20250227	151257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-10	5	-0.10	614746320	62187	137.35	9960	10100	9760	12940	6980	9960	9885.45	1.79	-9107	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	700	-8.74	2.53	12	0.88	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9450	5.29	20250224	12800	-22.27	20240822	5390	84.60	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
12	20250227	141258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-150	5	-1.51	522970350	52824	116.67	9960	10100	9760	12940	6980	9960	9900.24	1.79	-6076	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	690	-8.61	2.50	12	0.75	-1139.00	3931.00	12800	20240822	-23.36	5390	20240307	82.00	11160	-12.10	20250103	9450	3.81	20250224	12800	-23.36	20240822	5390	82.00	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
13	20250227	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-20	5	-0.20	355082620	35812	79.10	9960	10100	9760	12940	6980	9960	9915.19	1.79	2237	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	699	-8.73	2.53	12	0.51	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9450	5.19	20250224	12800	-22.34	20240822	5390	84.42	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
14	20250227	121253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-40	5	-0.40	293181730	29593	65.36	9960	10100	9760	12940	6980	9960	9907.13	1.79	1849	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	698	-8.71	2.52	12	0.42	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9450	4.97	20250224	12800	-22.50	20240822	5390	84.04	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
15	20250227	111304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-80	5	-0.80	146021330	14793	32.67	9960	10100	9760	12940	6980	9960	9870.97	1.79	-1594	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	695	-8.67	2.51	12	0.21	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	11160	-11.47	20250103	9450	4.55	20250224	12800	-22.81	20240822	5390	83.30	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
16	20250227	101337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-150	5	-1.51	63144050	6390	14.11	9960	10100	9800	12940	6980	9960	9881.70	1.79	-1949	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	690	-8.61	2.50	12	0.09	-1139.00	3931.00	12800	20240822	-23.36	5390	20240307	82.00	11160	-12.10	20250103	9450	3.81	20250224	12800	-23.36	20240822	5390	82.00	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
17	20250227	091358	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-110	5	-1.10	21145940	2131	4.71	9960	10100	9800	12940	6980	9960	9923.01	1.79	-256	10313	10136	9873	9696	9433	10005	9565	35	2980	500	6770	10	1	7032798	693	-8.65	2.51	12	0.03	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	11160	-11.74	20250103	9450	4.23	20250224	12800	-23.05	20240822	5390	82.75	20240307	5.14	N	363250	500	35 억	125802	N	N	N	N
18	20250226	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	240	2	2.47	443444750	45154	112.81	9980	10050	9610	12630	6810	9720	9820.72	1.70	2796	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	700	-8.74	2.53	12	0.64	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	11160	-10.75	20250103	9450	5.40	20250224	12800	-22.19	20240822	5390	84.79	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
19	20250226	151301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	200	2	2.06	403793120	41166	102.85	9980	10050	9610	12630	6810	9720	9808.90	1.70	4594	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	698	-8.71	2.52	12	0.59	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9450	4.97	20250224	12800	-22.50	20240822	5390	84.04	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
20	20250226	141300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	80	2	0.82	210115540	21601	53.97	9980	9980	9610	12630	6810	9720	9727.12	1.70	-2877	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	689	-8.60	2.49	12	0.31	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	11160	-12.19	20250103	9450	3.70	20250224	12800	-23.44	20240822	5390	81.82	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
21	20250226	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	30	2	0.31	184970080	19033	47.55	9980	9980	9610	12630	6810	9720	9718.39	1.70	-2012	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	686	-8.56	2.48	12	0.27	-1139.00	3931.00	12800	20240822	-23.83	5390	20240307	80.89	11160	-12.63	20250103	9450	3.17	20250224	12800	-23.83	20240822	5390	80.89	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
22	20250226	121257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9670	-50	5	-0.51	112285570	11529	28.80	9980	9980	9650	12630	6810	9720	9739.40	1.70	-2241	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	680	-8.49	2.46	12	0.16	-1139.00	3931.00	12800	20240822	-24.45	5390	20240307	79.41	11160	-13.35	20250103	9450	2.33	20250224	12800	-24.45	20240822	5390	79.41	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
23	20250226	111256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	71116570	7287	18.21	9980	9980	9650	12630	6810	9720	9759.38	1.70	-2575	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	685	-8.55	2.48	12	0.10	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	11160	-12.72	20250103	9450	3.07	20250224	12800	-23.91	20240822	5390	80.71	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
24	20250226	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9840	120	2	1.23	46006780	4710	11.77	9980	9980	9650	12630	6810	9720	9767.89	1.70	-2474	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	692	-8.64	2.50	12	0.07	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	11160	-11.83	20250103	9450	4.13	20250224	12800	-23.12	20240822	5390	82.56	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
25	20250226	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	80	2	0.82	25509090	2615	6.53	9980	9980	9650	12630	6810	9720	9754.91	1.70	-2162	10000	9860	9790	9650	9580	9825	9615	35	2910	500	6600	10	1	7032798	689	-8.60	2.49	12	0.04	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	11160	-12.19	20250103	9450	3.70	20250224	12800	-23.44	20240822	5390	81.82	20240307	5.16	N	363250	500	35 억	119906	N	N	N	N
26	20250225	161247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	-210	5	-2.11	392595760	40025	142.72	9850	9930	9720	12900	6960	9930	9808.76	1.69	970	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	684	-8.53	2.47	12	0.57	-1139.00	3931.00	12800	20240822	-24.06	5390	20240307	80.33	11160	-12.90	20250103	9450	2.86	20250224	12800	-24.06	20240822	5390	80.33	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
27	20250225	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	-210	5	-2.11	385128700	39257	139.98	9850	9930	9720	12900	6960	9930	9810.45	1.69	1555	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	684	-8.53	2.47	12	0.56	-1139.00	3931.00	12800	20240822	-24.06	5390	20240307	80.33	11160	-12.90	20250103	9450	2.86	20250224	12800	-24.06	20240822	5390	80.33	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
28	20250225	141244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9870	-60	5	-0.60	186855930	18970	67.64	9850	9930	9830	12900	6960	9930	9850.08	1.69	-2381	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	694	-8.67	2.51	12	0.27	-1139.00	3931.00	12800	20240822	-22.89	5390	20240307	83.12	11160	-11.56	20250103	9450	4.44	20250224	12800	-22.89	20240822	5390	83.12	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
29	20250225	131251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	-70	5	-0.70	162512060	16501	58.84	9850	9930	9830	12900	6960	9930	9848.62	1.69	-2556	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	693	-8.66	2.51	12	0.23	-1139.00	3931.00	12800	20240822	-22.97	5390	20240307	82.93	11160	-11.65	20250103	9450	4.34	20250224	12800	-22.97	20240822	5390	82.93	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
30	20250225	121248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9870	-60	5	-0.60	130527520	13252	47.25	9850	9930	9830	12900	6960	9930	9849.65	1.69	-1827	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	694	-8.67	2.51	12	0.19	-1139.00	3931.00	12800	20240822	-22.89	5390	20240307	83.12	11160	-11.56	20250103	9450	4.44	20250224	12800	-22.89	20240822	5390	83.12	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
31	20250225	111245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-30	5	-0.30	128276980	13024	46.44	9850	9930	9830	12900	6960	9930	9849.28	1.69	-1827	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	696	-8.69	2.52	12	0.19	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9450	4.76	20250224	12800	-22.66	20240822	5390	83.67	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
32	20250225	101244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-50	5	-0.50	50092540	5081	18.12	9850	9920	9840	12900	6960	9930	9858.80	1.69	-758	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	695	-8.67	2.51	12	0.07	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	11160	-11.47	20250103	9450	4.55	20250224	12800	-22.81	20240822	5390	83.30	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
33	20250225	091251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-10	5	-0.10	317230	32	0.11	9850	9920	9850	12900	6960	9930	9913.44	1.69	-26	10303	10116	9783	9596	9263	10210	9690	35	2970	500	6750	10	1	7032798	698	-8.71	2.52	12	0.00	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9450	4.97	20250224	12800	-22.50	20240822	5390	84.04	20240307	5.17	N	363250	500	35 억	118991	N	N	N	N
34	20250224	161235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	100	2	1.02	275500770	28045	134.88	9830	9970	9450	12770	6890	9830	9823.53	1.67	1705	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	698	-8.72	2.53	12	0.40	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	11160	-11.02	20250103	9450	5.08	20250224	12800	-22.42	20240822	5390	84.23	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
35	20250224	151236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	110	2	1.12	270384080	27529	132.40	9830	9970	9450	12770	6890	9830	9821.79	1.67	1812	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	699	-8.73	2.53	12	0.39	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9450	5.19	20250224	12800	-22.34	20240822	5390	84.42	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
36	20250224	141234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	20	2	0.20	213528750	21791	104.80	9830	9950	9450	12770	6890	9830	9798.94	1.67	-1902	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	693	-8.65	2.51	12	0.31	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	11160	-11.74	20250103	9450	4.23	20250224	12800	-23.05	20240822	5390	82.75	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
37	20250224	131235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-40	5	-0.41	183350930	18725	90.06	9830	9950	9450	12770	6890	9830	9791.77	1.67	-3864	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	689	-8.60	2.49	12	0.27	-1139.00	3931.00	12800	20240822	-23.52	5390	20240307	81.63	11160	-12.28	20250103	9450	3.60	20250224	12800	-23.52	20240822	5390	81.63	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
38	20250224	121232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	-30	5	-0.31	165985780	16953	81.54	9830	9950	9450	12770	6890	9830	9790.94	1.67	-3881	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	689	-8.60	2.49	12	0.24	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	11160	-12.19	20250103	9450	3.70	20250224	12800	-23.44	20240822	5390	81.82	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
39	20250224	111230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9830	0	3	0.00	144465280	14767	71.02	9830	9950	9450	12770	6890	9830	9782.98	1.67	-3801	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	691	-8.63	2.50	12	0.21	-1139.00	3931.00	12800	20240822	-23.20	5390	20240307	82.37	11160	-11.92	20250103	9450	4.02	20250224	12800	-23.20	20240822	5390	82.37	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
40	20250224	101229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-60	5	-0.61	128710150	13160	63.29	9830	9950	9450	12770	6890	9830	9780.41	1.67	-4224	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	687	-8.58	2.49	12	0.19	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	11160	-12.46	20250103	9450	3.39	20250224	12800	-23.67	20240822	5390	81.26	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
41	20250224	091237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	100	2	1.02	62784840	6459	31.06	9830	9950	9450	12770	6890	9830	9720.52	1.67	-820	10043	9936	9883	9776	9723	9910	9750	35	2940	500	6680	10	1	7032798	698	-8.72	2.53	12	0.09	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	11160	-11.02	20250103	9450	5.08	20250224	12800	-22.42	20240822	5390	84.23	20240307	5.14	N	363250	500	35 억	117286	N	N	N	N
42	20250221	161225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9830	-90	5	-0.91	204779930	20780	58.32	9990	9990	9830	12890	6950	9920	9854.66	1.61	4369	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	691	-8.63	2.50	12	0.30	-1139.00	3931.00	12800	20240822	-23.20	5390	20240307	82.37	11160	-11.92	20250103	9460	3.91	20250113	12800	-23.20	20240822	5390	82.37	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
43	20250221	151230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9840	-80	5	-0.81	197504630	20040	56.25	9990	9990	9830	12890	6950	9920	9855.52	1.61	4704	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	692	-8.64	2.50	12	0.28	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	11160	-11.83	20250103	9460	4.02	20250113	12800	-23.12	20240822	5390	82.56	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
44	20250221	141231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-20	5	-0.20	115651000	11727	32.92	9990	9990	9830	12890	6950	9920	9861.94	1.61	4843	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	696	-8.69	2.52	12	0.17	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
45	20250221	131230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	-60	5	-0.60	103759950	10521	29.53	9990	9990	9830	12890	6950	9920	9862.18	1.61	4392	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	693	-8.66	2.51	12	0.15	-1139.00	3931.00	12800	20240822	-22.97	5390	20240307	82.93	11160	-11.65	20250103	9460	4.23	20250113	12800	-22.97	20240822	5390	82.93	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
46	20250221	121230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-40	5	-0.40	86781490	8800	24.70	9990	9990	9830	12890	6950	9920	9861.53	1.61	4866	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	695	-8.67	2.51	12	0.13	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	11160	-11.47	20250103	9460	4.44	20250113	12800	-22.81	20240822	5390	83.30	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
47	20250221	111226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	0	3	0.00	77102340	7822	21.95	9990	9990	9830	12890	6950	9920	9857.11	1.61	5016	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	698	-8.71	2.52	12	0.11	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
48	20250221	101229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-10	5	-0.10	73684870	7477	20.99	9990	9990	9830	12890	6950	9920	9854.87	1.61	4983	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	697	-8.70	2.52	12	0.11	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
49	20250221	091231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9830	-90	5	-0.91	248340	25	0.07	9990	9990	9830	12890	6950	9920	9933.60	1.61	-9	10093	10006	9913	9826	9733	9960	9780	35	2970	500	6740	10	1	7032798	691	-8.63	2.50	12	0.00	-1139.00	3931.00	12800	20240822	-23.20	5390	20240307	82.37	11160	-11.92	20250103	9460	3.91	20250113	12800	-23.20	20240822	5390	82.37	20240307	5.09	N	363250	500	35 억	112917	N	N	N	N
50	20250220	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-50	5	-0.50	352342480	35628	215.48	9970	10000	9820	12960	6980	9970	9889.48	1.77	-13382	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	698	-8.71	2.52	12	0.51	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
51	20250220	151225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-90	5	-0.90	347432070	35133	212.49	9970	10000	9820	12960	6980	9970	9889.05	1.77	-12968	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	695	-8.67	2.51	12	0.50	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	11160	-11.47	20250103	9460	4.44	20250113	12800	-22.81	20240822	5390	83.30	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
52	20250220	141225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	-110	5	-1.10	228881760	23115	139.80	9970	10000	9860	12960	6980	9970	9901.87	1.77	-7022	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	693	-8.66	2.51	12	0.33	-1139.00	3931.00	12800	20240822	-22.97	5390	20240307	82.93	11160	-11.65	20250103	9460	4.23	20250113	12800	-22.97	20240822	5390	82.93	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
53	20250220	131222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-90	5	-0.90	140365130	14145	85.55	9970	10000	9870	12960	6980	9970	9923.30	1.77	-3157	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	695	-8.67	2.51	12	0.20	-1139.00	3931.00	12800	20240822	-22.81	5390	20240307	83.30	11160	-11.47	20250103	9460	4.44	20250113	12800	-22.81	20240822	5390	83.30	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
54	20250220	121223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-70	5	-0.70	103618300	10429	63.08	9970	10000	9890	12960	6980	9970	9935.59	1.77	-3717	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	696	-8.69	2.52	12	0.15	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
55	20250220	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	-40	5	-0.40	46134030	4627	27.98	9970	10000	9920	12960	6980	9970	9970.61	1.77	-1570	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	698	-8.72	2.53	12	0.07	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	11160	-11.02	20250103	9460	4.97	20250113	12800	-22.42	20240822	5390	84.23	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
56	20250220	101224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	30	2	0.30	36316270	3642	22.03	9970	10000	9920	12960	6980	9970	9971.52	1.77	-1437	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	703	-8.78	2.54	12	0.05	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
57	20250220	091226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	-40	5	-0.40	5591010	561	3.39	9970	9990	9930	12960	6980	9970	9966.15	1.77	-448	10110	10040	9970	9900	9830	10005	9865	35	2990	500	6770	10	1	7032798	698	-8.72	2.53	12	0.01	-1139.00	3931.00	12800	20240822	-22.42	5390	20240307	84.23	11160	-11.02	20250103	9460	4.97	20250113	12800	-22.42	20240822	5390	84.23	20240307	5.19	N	363250	500	35 억	124242	N	N	N	N
58	20250219	161218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-70	5	-0.70	164355930	16533	61.68	10040	10040	9900	13050	7030	10040	9941.08	1.79	-2141	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	701	-8.75	2.54	12	0.24	-1139.00	3931.00	12800	20240822	-22.11	5390	20240307	84.97	11160	-10.66	20250103	9460	5.39	20250113	12800	-22.11	20240822	5390	84.97	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
59	20250219	151221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-80	5	-0.80	161485460	16245	60.60	10040	10040	9900	13050	7030	10040	9940.63	1.79	-2233	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	700	-8.74	2.53	12	0.23	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	11160	-10.75	20250103	9460	5.29	20250113	12800	-22.19	20240822	5390	84.79	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
60	20250219	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	-60	5	-0.60	156715800	15766	58.82	10040	10040	9900	13050	7030	10040	9940.11	1.79	-2226	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	702	-8.76	2.54	12	0.22	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	11160	-10.57	20250103	9460	5.50	20250113	12800	-22.03	20240822	5390	85.16	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
61	20250219	131218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-100	5	-1.00	155107610	15605	58.21	10040	10040	9900	13050	7030	10040	9939.61	1.79	-2342	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	699	-8.73	2.53	12	0.22	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9460	5.07	20250113	12800	-22.34	20240822	5390	84.42	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
62	20250219	121218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-130	5	-1.29	118532840	11943	44.55	10040	10040	9900	13050	7030	10040	9924.88	1.79	-4571	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	697	-8.70	2.52	12	0.17	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
63	20250219	111219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-130	5	-1.29	111922770	11276	42.07	10040	10040	9900	13050	7030	10040	9925.75	1.79	-4571	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	697	-8.70	2.52	12	0.16	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
64	20250219	101219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-50	5	-0.50	33934270	3411	12.72	10040	10040	9910	13050	7030	10040	9948.48	1.79	-3165	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	703	-8.77	2.54	12	0.05	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
65	20250219	091220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	-10	5	-0.10	2018030	201	0.75	10040	10040	10030	13050	7030	10040	10039.95	1.79	-115	10340	10190	10000	9850	9660	10265	9925	35	3010	500	6820	10	1	7032798	705	-8.81	2.55	12	0.00	-1139.00	3931.00	12800	20240822	-21.64	5390	20240307	86.09	11160	-10.13	20250103	9460	6.03	20250113	12800	-21.64	20240822	5390	86.09	20240307	5.17	N	363250	500	35 억	125800	N	N	N	N
66	20250218	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	140	2	1.41	267675350	26802	174.07	9900	10150	9810	12870	6930	9900	9987.14	1.65	7130	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	706	-8.81	2.55	12	0.38	-1139.00	3931.00	12800	20240822	-21.56	5390	20240307	86.27	11160	-10.04	20250103	9460	6.13	20250113	12800	-21.56	20240822	5390	86.27	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
67	20250218	151215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	100	2	1.01	259998890	26036	169.10	9900	10150	9810	12870	6930	9900	9986.13	1.65	6902	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	703	-8.78	2.54	12	0.37	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
68	20250218	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	170	2	1.72	236984610	23741	154.19	9900	10150	9810	12870	6930	9900	9982.08	1.65	6447	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	708	-8.84	2.56	12	0.34	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9460	6.45	20250113	12800	-21.33	20240822	5390	86.83	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
69	20250218	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	50	2	0.51	112542810	11330	73.59	9900	10010	9810	12870	6930	9900	9933.17	1.65	-1273	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	700	-8.74	2.53	12	0.16	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
70	20250218	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	60	2	0.61	95645870	9633	62.56	9900	10010	9810	12870	6930	9900	9928.98	1.65	-880	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	700	-8.74	2.53	12	0.14	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	11160	-10.75	20250103	9460	5.29	20250113	12800	-22.19	20240822	5390	84.79	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
71	20250218	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	-10	5	-0.10	54806580	5532	35.93	9900	9990	9810	12870	6930	9900	9907.19	1.65	-8	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	696	-8.68	2.52	12	0.08	-1139.00	3931.00	12800	20240822	-22.73	5390	20240307	83.49	11160	-11.38	20250103	9460	4.55	20250113	12800	-22.73	20240822	5390	83.49	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
72	20250218	101213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	50	2	0.51	41612800	4199	27.27	9900	9990	9810	12870	6930	9900	9910.17	1.65	30	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	700	-8.74	2.53	12	0.06	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
73	20250218	091217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	-80	5	-0.81	6674850	679	4.41	9900	9900	9810	12870	6930	9900	9830.41	1.65	205	10106	10002	9906	9802	9706	9955	9755	35	2970	500	6730	10	1	7032798	691	-8.62	2.50	12	0.01	-1139.00	3931.00	12800	20240822	-23.28	5390	20240307	82.19	11160	-12.01	20250103	9460	3.81	20250113	12800	-23.28	20240822	5390	82.19	20240307	5.09	N	363250	500	35 억	115703	N	N	N	N
74	20250217	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-90	5	-0.90	152698790	15397	23.17	9990	10010	9810	12980	7000	9990	9917.41	1.65	-272	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	696	-8.69	2.52	12	0.22	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
75	20250217	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-70	5	-0.70	139889210	14105	21.23	9990	10010	9810	12980	7000	9990	9917.68	1.65	-96	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	698	-8.71	2.52	12	0.20	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
76	20250217	141209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-50	5	-0.50	119041790	12001	18.06	9990	10010	9810	12980	7000	9990	9919.29	1.65	-104	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	699	-8.73	2.53	12	0.17	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9460	5.07	20250113	12800	-22.34	20240822	5390	84.42	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
77	20250217	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-70	5	-0.70	106766920	10764	16.20	9990	10010	9810	12980	7000	9990	9918.86	1.65	365	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	698	-8.71	2.52	12	0.15	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
78	20250217	121214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-70	5	-0.70	102922210	10377	15.62	9990	10010	9810	12980	7000	9990	9918.27	1.65	595	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	698	-8.71	2.52	12	0.15	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
79	20250217	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-80	5	-0.80	82754450	8348	12.56	9990	10010	9810	12980	7000	9990	9913.04	1.65	806	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	697	-8.70	2.52	12	0.12	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
80	20250217	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-50	5	-0.50	71902010	7255	10.92	9990	10010	9810	12980	7000	9990	9910.63	1.65	1692	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	699	-8.73	2.53	12	0.10	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9460	5.07	20250113	12800	-22.34	20240822	5390	84.42	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
81	20250217	091212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-140	5	-1.40	27561160	2801	4.22	9990	9990	9810	12980	7000	9990	9839.49	1.65	573	10330	10160	9950	9780	9570	10055	9675	35	2990	500	6790	10	1	7032798	693	-8.65	2.51	12	0.04	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	11160	-11.74	20250103	9460	4.12	20250113	12800	-23.05	20240822	5390	82.75	20240307	5.06	N	363250	500	35 억	115967	N	N	N	N
82	20250214	161204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-80	5	-0.79	657473560	66448	591.12	10070	10120	9740	13090	7050	10070	9894.56	1.73	-5939	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	703	-8.77	2.54	12	0.94	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
83	20250214	151203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9870	-200	5	-1.99	647832280	65477	582.48	10070	10120	9740	13090	7050	10070	9894.04	1.73	-5757	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	694	-8.67	2.51	12	0.93	-1139.00	3931.00	12800	20240822	-22.89	5390	20240307	83.12	11160	-11.56	20250103	9460	4.33	20250113	12800	-22.89	20240822	5390	83.12	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
84	20250214	141204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-120	5	-1.19	353575640	35519	315.98	10070	10120	9830	13090	7050	10070	9954.55	1.73	-7239	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	700	-8.74	2.53	12	0.51	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
85	20250214	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-170	5	-1.69	276412720	27762	246.97	10070	10120	9830	13090	7050	10070	9956.51	1.73	-7433	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	696	-8.69	2.52	12	0.39	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
86	20250214	121203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-150	5	-1.49	206683870	20723	184.35	10070	10120	9830	13090	7050	10070	9973.65	1.73	-4175	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	698	-8.71	2.52	12	0.29	-1139.00	3931.00	12800	20240822	-22.50	5390	20240307	84.04	11160	-11.11	20250103	9460	4.86	20250113	12800	-22.50	20240822	5390	84.04	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
87	20250214	111159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-160	5	-1.59	196499600	19698	175.23	10070	10120	9830	13090	7050	10070	9975.61	1.73	-3201	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	697	-8.70	2.52	12	0.28	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
88	20250214	101200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	-30	5	-0.30	134371010	13434	119.51	10070	10120	9950	13090	7050	10070	10002.31	1.73	1220	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	706	-8.81	2.55	12	0.19	-1139.00	3931.00	12800	20240822	-21.56	5390	20240307	86.27	11160	-10.04	20250103	9460	6.13	20250113	12800	-21.56	20240822	5390	86.27	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
89	20250214	091205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-80	5	-0.79	3643230	363	3.23	10070	10070	9990	13090	7050	10070	10036.45	1.73	-236	10230	10150	10090	10010	9950	10140	10000	35	3020	500	6840	10	1	7032798	703	-8.77	2.54	12	0.01	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	5.11	N	363250	500	35 억	121366	N	N	N	N
90	20250213	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-10	5	-0.10	113117010	11240	29.15	10070	10170	10030	13100	7060	10080	10063.79	1.71	-392	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	708	-8.84	2.56	12	0.16	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9460	6.45	20250113	12800	-21.33	20240822	5390	86.83	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
91	20250213	151155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-20	5	-0.20	97421040	9677	25.10	10070	10170	10030	13100	7060	10080	10067.28	1.71	56	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	707	-8.83	2.56	12	0.14	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
92	20250213	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-10	5	-0.10	70177620	6968	18.07	10070	10170	10030	13100	7060	10080	10071.42	1.71	-207	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	708	-8.84	2.56	12	0.10	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9460	6.45	20250113	12800	-21.33	20240822	5390	86.83	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
93	20250213	131153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10090	10	2	0.10	65059390	6460	16.75	10070	10170	10030	13100	7060	10080	10071.11	1.71	-89	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	710	-8.86	2.57	12	0.09	-1139.00	3931.00	12800	20240822	-21.17	5390	20240307	87.20	11160	-9.59	20250103	9460	6.66	20250113	12800	-21.17	20240822	5390	87.20	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
94	20250213	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-30	5	-0.30	39438170	3920	10.17	10070	10170	10030	13100	7060	10080	10060.76	1.71	-638	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	707	-8.82	2.56	12	0.06	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
95	20250213	111150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-30	5	-0.30	30844310	3064	7.95	10070	10170	10040	13100	7060	10080	10066.68	1.71	-476	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	707	-8.82	2.56	12	0.04	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
96	20250213	101152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	20	2	0.20	8762530	869	2.25	10070	10170	10050	13100	7060	10080	10083.46	1.71	238	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	710	-8.87	2.57	12	0.01	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	11160	-9.50	20250103	9460	6.77	20250113	12800	-21.09	20240822	5390	87.38	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
97	20250213	091146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	0	3	0.00	1792210	178	0.46	10070	10170	10060	13100	7060	10080	10068.60	1.71	5	10446	10262	10116	9932	9786	10190	9860	35	3020	500	6850	10	1	7032798	709	-8.85	2.56	12	0.00	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	5.04	N	363250	500	35 억	120509	N	N	N	N
98	20250212	161143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	-220	5	-2.14	387949970	38560	43.84	10300	10300	9970	13390	7210	10300	10058.52	1.59	-1154	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	709	-8.85	2.56	12	0.55	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
99	20250212	151141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	-290	5	-2.82	377300400	37500	42.63	10300	10300	9970	13390	7210	10300	10058.86	1.59	-1621	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	704	-8.79	2.55	12	0.53	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	11160	-10.30	20250103	9460	5.81	20250113	12800	-21.80	20240822	5390	85.71	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
100	20250212	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	-200	5	-1.94	303682750	30170	34.30	10300	10300	9970	13390	7210	10300	10062.68	1.59	-87	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	710	-8.87	2.57	12	0.43	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	11160	-9.50	20250103	9460	6.77	20250113	12800	-21.09	20240822	5390	87.38	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
101	20250212	131146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-240	5	-2.33	272794270	27116	30.83	10300	10300	9970	13390	7210	10300	10056.80	1.59	164	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	707	-8.83	2.56	12	0.39	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
102	20250212	121142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-310	5	-3.01	198864080	19747	22.45	10300	10300	9970	13390	7210	10300	10066.01	1.59	-1037	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	703	-8.77	2.54	12	0.28	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
103	20250212	111140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	-290	5	-2.82	165118290	16369	18.61	10300	10300	9980	13390	7210	10300	10082.10	1.59	401	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	704	-8.79	2.55	12	0.23	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	11160	-10.30	20250103	9460	5.81	20250113	12800	-21.80	20240822	5390	85.71	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
104	20250212	101135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-170	5	-1.65	145995750	14466	16.44	10300	10300	9980	13390	7210	10300	10086.63	1.59	2016	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	712	-8.89	2.58	12	0.21	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
105	20250212	091058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	-220	5	-2.14	55515480	5452	6.20	10300	10300	10080	13390	7210	10300	10173.62	1.59	24	11246	10772	10536	10062	9826	10655	9945	35	3090	500	7000	10	1	7032798	709	-8.85	2.56	12	0.08	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	4.93	N	363250	500	35 억	112014	N	N	N	N
106	20250211	161146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	-60	5	-0.58	930335980	87959	145.91	10360	11010	10300	13460	7260	10360	10576.93	1.45	9233	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	724	-9.04	2.62	12	1.25	-1139.00	3931.00	12800	20240822	-19.53	5390	20240307	91.09	11160	-7.71	20250103	9460	8.88	20250113	12800	-19.53	20240822	5390	91.09	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
107	20250211	151146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	-60	5	-0.58	909947550	85986	142.63	10360	11010	10300	13460	7260	10360	10582.51	1.45	10275	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	724	-9.04	2.62	12	1.22	-1139.00	3931.00	12800	20240822	-19.53	5390	20240307	91.09	11160	-7.71	20250103	9460	8.88	20250113	12800	-19.53	20240822	5390	91.09	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
108	20250211	141145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	120	2	1.16	869212770	82050	136.11	10360	11010	10300	13460	7260	10360	10593.70	1.45	11988	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	737	-9.20	2.67	12	1.17	-1139.00	3931.00	12800	20240822	-18.12	5390	20240307	94.43	11160	-6.09	20250103	9460	10.78	20250113	12800	-18.12	20240822	5390	94.43	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
109	20250211	131146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10430	70	2	0.68	841055990	79348	131.62	10360	11010	10300	13460	7260	10360	10599.59	1.45	10438	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	734	-9.16	2.65	12	1.13	-1139.00	3931.00	12800	20240822	-18.52	5390	20240307	93.51	11160	-6.54	20250103	9460	10.25	20250113	12800	-18.52	20240822	5390	93.51	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
110	20250211	121144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	50	2	0.48	513884150	47821	79.33	10360	11010	10360	13460	7260	10360	10745.99	1.45	11251	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	732	-9.14	2.65	12	0.68	-1139.00	3931.00	12800	20240822	-18.67	5390	20240307	93.14	11160	-6.72	20250103	9460	10.04	20250113	12800	-18.67	20240822	5390	93.14	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
111	20250211	111145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10610	250	2	2.41	495560430	46074	76.43	10360	11010	10360	13460	7260	10360	10755.75	1.45	11596	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	746	-9.32	2.70	12	0.66	-1139.00	3931.00	12800	20240822	-17.11	5390	20240307	96.85	11160	-4.93	20250103	9460	12.16	20250113	12800	-17.11	20240822	5390	96.85	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
112	20250211	101144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	210	2	2.03	472776880	43923	72.86	10360	11010	10360	13460	7260	10360	10763.77	1.45	11394	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	743	-9.28	2.69	12	0.62	-1139.00	3931.00	12800	20240822	-17.42	5390	20240307	96.10	11160	-5.29	20250103	9460	11.73	20250113	12800	-17.42	20240822	5390	96.10	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
113	20250211	091150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10440	80	2	0.77	35149410	3367	5.59	10360	10510	10360	13460	7260	10360	10439.39	1.45	1967	10680	10520	10260	10100	9840	10600	10180	35	3100	500	7040	10	1	7032798	734	-9.17	2.66	12	0.05	-1139.00	3931.00	12800	20240822	-18.44	5390	20240307	93.69	11160	-6.45	20250103	9460	10.36	20250113	12800	-18.44	20240822	5390	93.69	20240307	4.40	N	363250	500	35 억	101973	N	N	N	N
114	20250210	161137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	360	2	3.60	613869090	60284	50.65	10000	10420	10000	13000	7000	10000	10182.95	1.05	23268	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	729	-9.10	2.64	12	0.86	-1139.00	3931.00	12800	20240822	-19.06	5390	20240307	92.21	11160	-7.17	20250103	9460	9.51	20250113	12800	-19.06	20240822	5390	92.21	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
115	20250210	151138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	310	2	3.10	498122790	49136	41.28	10000	10350	10000	13000	7000	10000	10137.63	1.05	19904	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	725	-9.05	2.62	12	0.70	-1139.00	3931.00	12800	20240822	-19.45	5390	20240307	91.28	11160	-7.62	20250103	9460	8.99	20250113	12800	-19.45	20240822	5390	91.28	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
116	20250210	141136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	60	2	0.60	311971960	30949	26.00	10000	10250	10000	13000	7000	10000	10080.20	1.05	9906	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	707	-8.83	2.56	12	0.44	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
117	20250210	131140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	80	2	0.80	254998560	25287	21.25	10000	10250	10000	13000	7000	10000	10084.18	1.05	9772	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	709	-8.85	2.56	12	0.36	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
118	20250210	121134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	171640850	17027	14.31	10000	10250	10000	13000	7000	10000	10080.51	1.05	5294	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	703	-8.78	2.54	12	0.24	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
119	20250210	111130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	40	2	0.40	123785390	12248	10.29	10000	10250	10000	13000	7000	10000	10106.58	1.05	4515	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	706	-8.81	2.55	12	0.17	-1139.00	3931.00	12800	20240822	-21.56	5390	20240307	86.27	11160	-10.04	20250103	9460	6.13	20250113	12800	-21.56	20240822	5390	86.27	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
120	20250210	101129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	190	2	1.90	96342790	9525	8.00	10000	10250	10000	13000	7000	10000	10114.73	1.05	4453	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	717	-8.95	2.59	12	0.14	-1139.00	3931.00	12800	20240822	-20.39	5390	20240307	89.05	11160	-8.69	20250103	9460	7.72	20250113	12800	-20.39	20240822	5390	89.05	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
121	20250210	091128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	200	2	2.00	34067160	3344	2.81	10000	10250	10000	13000	7000	10000	10187.55	1.05	2083	10546	10272	9906	9632	9266	10410	9770	35	3000	500	6800	10	1	7032798	717	-8.96	2.59	12	0.05	-1139.00	3931.00	12800	20240822	-20.31	5390	20240307	89.24	11160	-8.60	20250103	9460	7.82	20250113	12800	-20.31	20240822	5390	89.24	20240307	4.32	N	363250	500	35 억	73884	N	N	N	N
122	20250207	161116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	10	2	0.10	1154777960	119013	649.85	9990	10180	9540	12980	7000	9990	9702.96	1.28	-70779	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	703	-8.78	2.54	12	1.69	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
123	20250207	151118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	30	2	0.30	1139796120	117523	641.71	9990	10180	9540	12980	7000	9990	9698.49	1.28	-69693	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	705	-8.80	2.55	12	1.67	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	11160	-10.22	20250103	9460	5.92	20250113	12800	-21.72	20240822	5390	85.90	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
124	20250207	141118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-360	5	-3.60	948442930	98255	536.50	9990	10010	9540	12980	7000	9990	9652.87	1.28	-67949	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	677	-8.45	2.45	12	1.40	-1139.00	3931.00	12800	20240822	-24.77	5390	20240307	78.66	11160	-13.71	20250103	9460	1.80	20250113	12800	-24.77	20240822	5390	78.66	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
125	20250207	131116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-390	5	-3.90	909100950	94155	514.11	9990	10010	9540	12980	7000	9990	9655.37	1.28	-66467	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	675	-8.43	2.44	12	1.34	-1139.00	3931.00	12800	20240822	-25.00	5390	20240307	78.11	11160	-13.98	20250103	9460	1.48	20250113	12800	-25.00	20240822	5390	78.11	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
126	20250207	121114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-430	5	-4.30	856254250	88634	483.97	9990	10010	9540	12980	7000	9990	9660.56	1.28	-62703	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	672	-8.39	2.43	12	1.26	-1139.00	3931.00	12800	20240822	-25.31	5390	20240307	77.37	11160	-14.34	20250103	9460	1.06	20250113	12800	-25.31	20240822	5390	77.37	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
127	20250207	111112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-430	5	-4.30	669199870	69143	377.54	9990	10010	9540	12980	7000	9990	9678.49	1.28	-45166	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	672	-8.39	2.43	12	0.98	-1139.00	3931.00	12800	20240822	-25.31	5390	20240307	77.37	11160	-14.34	20250103	9460	1.06	20250113	12800	-25.31	20240822	5390	77.37	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
128	20250207	101117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-390	5	-3.90	484516520	49837	272.13	9990	10010	9540	12980	7000	9990	9722.02	1.28	-27230	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	675	-8.43	2.44	12	0.71	-1139.00	3931.00	12800	20240822	-25.00	5390	20240307	78.11	11160	-13.98	20250103	9460	1.48	20250113	12800	-25.00	20240822	5390	78.11	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
129	20250207	091124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-90	5	-0.90	28639370	2894	15.80	9990	10010	9790	12980	7000	9990	9896.12	1.28	-2254	10383	10186	10083	9886	9783	10135	9835	35	2990	500	6790	10	1	7032798	696	-8.69	2.52	12	0.04	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	4.22	N	363250	500	35 억	90080	N	N	N	N
130	20250206	161048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-110	5	-1.09	184551650	18314	52.80	10090	10280	9980	13130	7070	10100	10077.08	1.22	4284	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	703	-8.77	2.54	12	0.26	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
131	20250206	151053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-110	5	-1.09	182703440	18129	52.27	10090	10280	9980	13130	7070	10100	10077.97	1.22	4335	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	703	-8.77	2.54	12	0.26	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
132	20250206	141052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-100	5	-0.99	150365860	14892	42.94	10090	10280	10000	13130	7070	10100	10097.09	1.22	3196	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	703	-8.78	2.54	12	0.21	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
133	20250206	131049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-40	5	-0.40	111555650	11017	31.76	10090	10280	10000	13130	7070	10100	10125.77	1.22	3906	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	707	-8.83	2.56	12	0.16	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
134	20250206	121046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10110	10	2	0.10	106964990	10562	30.45	10090	10280	10000	13130	7070	10100	10127.34	1.22	3694	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	711	-8.88	2.57	12	0.15	-1139.00	3931.00	12800	20240822	-21.02	5390	20240307	87.57	11160	-9.41	20250103	9460	6.87	20250113	12800	-21.02	20240822	5390	87.57	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
135	20250206	111042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	30	2	0.30	95726300	9453	27.26	10090	10280	10000	13130	7070	10100	10126.55	1.22	3364	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	712	-8.89	2.58	12	0.13	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
136	20250206	101042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	90	2	0.89	60709980	6013	17.34	10090	10280	10000	13130	7070	10100	10096.45	1.22	2526	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	717	-8.95	2.59	12	0.09	-1139.00	3931.00	12800	20240822	-20.39	5390	20240307	89.05	11160	-8.69	20250103	9460	7.72	20250113	12800	-20.39	20240822	5390	89.05	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
137	20250206	091055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	180	2	1.78	15146960	1496	4.31	10090	10280	10000	13130	7070	10100	10124.97	1.22	1416	10406	10252	10006	9852	9606	10330	9930	35	3030	500	6860	10	1	7032798	723	-9.03	2.62	12	0.02	-1139.00	3931.00	12800	20240822	-19.69	5390	20240307	90.72	11160	-7.89	20250103	9460	8.67	20250113	12800	-19.69	20240822	5390	90.72	20240307	4.20	N	363250	500	35 억	85796	N	N	N	N
138	20250205	161037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	340	2	3.48	347189580	34647	165.28	9770	10160	9760	12680	6840	9760	10020.77	1.03	13429	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	710	-8.87	2.57	12	0.49	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	11160	-9.50	20250103	9460	6.77	20250113	12800	-21.09	20240822	5390	87.38	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
139	20250205	151041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	320	2	3.28	343583730	34290	163.57	9770	10160	9760	12680	6840	9760	10019.94	1.03	13500	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	709	-8.85	2.56	12	0.49	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
140	20250205	141041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	300	2	3.07	340558840	33989	162.14	9770	10160	9760	12680	6840	9760	10019.68	1.03	13477	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	707	-8.83	2.56	12	0.48	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
141	20250205	131037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	380	2	3.89	322433380	32184	153.53	9770	10160	9760	12680	6840	9760	10018.44	1.03	12865	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	713	-8.90	2.58	12	0.46	-1139.00	3931.00	12800	20240822	-20.78	5390	20240307	88.13	11160	-9.14	20250103	9460	7.19	20250113	12800	-20.78	20240822	5390	88.13	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
142	20250205	121043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	320	2	3.28	263301730	26344	125.67	9770	10160	9760	12680	6840	9760	9994.75	1.03	9869	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	709	-8.85	2.56	12	0.37	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
143	20250205	111036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	240	2	2.46	251521390	25173	120.08	9770	10160	9760	12680	6840	9760	9991.71	1.03	9034	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	703	-8.78	2.54	12	0.36	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
144	20250205	101047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	210	2	2.15	234683820	23487	112.04	9770	10160	9760	12680	6840	9760	9992.07	1.03	8470	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	701	-8.75	2.54	12	0.33	-1139.00	3931.00	12800	20240822	-22.11	5390	20240307	84.97	11160	-10.66	20250103	9460	5.39	20250113	12800	-22.11	20240822	5390	84.97	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
145	20250205	091056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	30	2	0.31	50697670	5169	24.66	9770	9910	9760	12680	6840	9760	9808.02	1.03	717	10380	10070	9890	9580	9400	9980	9490	35	2920	500	6630	10	1	7032798	689	-8.60	2.49	12	0.07	-1139.00	3931.00	12800	20240822	-23.52	5390	20240307	81.63	11160	-12.28	20250103	9460	3.49	20250113	12800	-23.52	20240822	5390	81.63	20240307	4.18	N	363250	500	35 억	72367	N	N	N	N
146	20250204	161015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	-20	5	-0.20	203790250	20572	54.44	9920	10200	9710	12710	6850	9780	9906.98	1.07	-2937	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	686	-8.57	2.48	12	0.29	-1139.00	3931.00	12800	20240822	-23.75	5390	20240307	81.08	11160	-12.54	20250103	9460	3.17	20250113	12800	-23.75	20240822	5390	81.08	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
147	20250204	151029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9840	60	2	0.61	193883400	19559	51.76	9920	10200	9710	12710	6850	9780	9912.75	1.07	-2875	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	692	-8.64	2.50	12	0.28	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	11160	-11.83	20250103	9460	4.02	20250113	12800	-23.12	20240822	5390	82.56	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
148	20250204	141027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9820	40	2	0.41	170279840	17143	45.36	9920	10200	9750	12710	6850	9780	9932.91	1.07	-2708	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	691	-8.62	2.50	12	0.24	-1139.00	3931.00	12800	20240822	-23.28	5390	20240307	82.19	11160	-12.01	20250103	9460	3.81	20250113	12800	-23.28	20240822	5390	82.19	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
149	20250204	131030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-10	5	-0.10	151284040	15203	40.23	9920	10200	9750	12710	6850	9780	9950.93	1.07	-2769	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	687	-8.58	2.49	12	0.22	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	11160	-12.46	20250103	9460	3.28	20250113	12800	-23.67	20240822	5390	81.26	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
150	20250204	121041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	110	2	1.12	100858510	10068	26.64	9920	10200	9820	12710	6850	9780	10017.73	1.07	-922	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	696	-8.68	2.52	12	0.14	-1139.00	3931.00	12800	20240822	-22.73	5390	20240307	83.49	11160	-11.38	20250103	9460	4.55	20250113	12800	-22.73	20240822	5390	83.49	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
151	20250204	111021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	120	2	1.23	87768930	8746	23.14	9920	10200	9820	12710	6850	9780	10035.32	1.07	-1200	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	696	-8.69	2.52	12	0.12	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
152	20250204	101025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	210	2	2.15	69349120	6892	18.24	9920	10200	9820	12710	6850	9780	10062.26	1.07	-1787	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	703	-8.77	2.54	12	0.10	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N
153	20250204	091025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9830	50	2	0.51	11278630	1138	3.01	9920	9930	9820	12710	6850	9780	9910.92	1.07	-944	10426	10102	9856	9532	9286	9980	9410	35	2930	500	6650	10	1	7032798	691	-8.63	2.50	12	0.02	-1139.00	3931.00	12800	20240822	-23.20	5390	20240307	82.37	11160	-11.92	20250103	9460	3.91	20250113	12800	-23.20	20240822	5390	82.37	20240307	4.17	N	363250	500	35 억	75278	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History