KissMeData/452200/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4700	90	2	1.95	11402866345	2299269	2009.36	4655	5220	4585	5990	3230	4610	4959.54	2.36	-180576	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1042	-10.98	6.60	12	10.37	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	5220	-9.96	20250228	4135	13.66	20250203	16000	-70.62	20240503	4130	13.80	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
3	20250228	151424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4700	90	2	1.95	11270047305	2271030	1984.68	4655	5220	4585	5990	3230	4610	4962.58	2.36	-177155	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1042	-10.98	6.60	12	10.25	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	5220	-9.96	20250228	4135	13.66	20250203	16000	-70.62	20240503	4130	13.80	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
4	20250228	141425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4735	125	2	2.71	10907010470	2194340	1917.66	4655	5220	4585	5990	3230	4610	4970.57	2.36	-186233	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1049	-11.06	6.65	12	9.90	-428.00	712.00	16000	20240503	-70.41	4130	20241210	14.65	5220	-9.29	20250228	4135	14.51	20250203	16000	-70.41	20240503	4130	14.65	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
5	20250228	131417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	155	2	3.36	10570327700	2123746	1855.97	4655	5220	4585	5990	3230	4610	4977.26	2.36	-186042	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1056	-11.13	6.69	12	9.58	-428.00	712.00	16000	20240503	-70.22	4130	20241210	15.38	5220	-8.72	20250228	4135	15.24	20250203	16000	-70.22	20240503	4130	15.38	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
6	20250228	121410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	220	2	4.77	10286150125	2064717	1804.38	4655	5220	4585	5990	3230	4610	4981.93	2.36	-178798	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1070	-11.29	6.78	12	9.32	-428.00	712.00	16000	20240503	-69.81	4130	20241210	16.95	5220	-7.47	20250228	4135	16.81	20250203	16000	-69.81	20240503	4130	16.95	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
7	20250228	111414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	210	2	4.56	9835544040	1971919	1723.28	4655	5220	4585	5990	3230	4610	4987.86	2.36	-188577	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1068	-11.26	6.77	12	8.90	-428.00	712.00	16000	20240503	-69.88	4130	20241210	16.71	5220	-7.66	20250228	4135	16.57	20250203	16000	-69.88	20240503	4130	16.71	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
8	20250228	101412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	175	2	3.80	9193233390	1838309	1606.52	4655	5220	4585	5990	3230	4610	5000.98	2.36	-180492	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	5	1	22162300	1060	-11.18	6.72	12	8.29	-428.00	712.00	16000	20240503	-70.09	4130	20241210	15.86	5220	-8.33	20250228	4135	15.72	20250203	16000	-70.09	20240503	4130	15.86	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
9	20250228	091419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	390	2	8.46	2046914650	414728	362.44	4655	5120	4585	5990	3230	4610	4935.80	2.36	5199	4850	4730	4665	4545	4480	4697	4512	22	1380	100	2950	10	1	22162300	1108	-11.68	7.02	12	1.87	-428.00	712.00	16000	20240503	-68.75	4130	20241210	21.07	5120	-2.34	20250228	4135	20.92	20250203	16000	-68.75	20240503	4130	21.07	20241210	1.78	N	452200	100	22 억	522510	N	N	0	N	N
10	20250227	161400	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4610	-170	5	-3.56	532044390	114108	65.47	4780	4785	4600	6210	3350	4780	4662.77	2.55	-42822	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1022	-10.77	6.47	12	0.51	-428.00	712.00	16000	20240503	-71.19	4130	20241210	11.62	5060	-8.89	20250114	4135	11.49	20250203	16000	-71.19	20240503	4130	11.62	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
11	20250227	151403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4625	-155	5	-3.24	485832715	104140	59.75	4780	4785	4600	6210	3350	4780	4665.19	2.55	-36734	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1025	-10.81	6.50	12	0.47	-428.00	712.00	16000	20240503	-71.09	4130	20241210	11.99	5060	-8.60	20250114	4135	11.85	20250203	16000	-71.09	20240503	4130	11.99	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
12	20250227	141405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4630	-150	5	-3.14	439403705	94087	53.98	4780	4785	4600	6210	3350	4780	4670.19	2.55	-33973	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1026	-10.82	6.50	12	0.42	-428.00	712.00	16000	20240503	-71.06	4130	20241210	12.11	5060	-8.50	20250114	4135	11.97	20250203	16000	-71.06	20240503	4130	12.11	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
13	20250227	131403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4625	-155	5	-3.24	381479000	81567	46.80	4780	4785	4600	6210	3350	4780	4676.88	2.55	-26525	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1025	-10.81	6.50	12	0.37	-428.00	712.00	16000	20240503	-71.09	4130	20241210	11.99	5060	-8.60	20250114	4135	11.85	20250203	16000	-71.09	20240503	4130	11.99	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
14	20250227	121359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4605	-175	5	-3.66	351293240	75043	43.05	4780	4785	4600	6210	3350	4780	4681.23	2.55	-24059	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1021	-10.76	6.47	12	0.34	-428.00	712.00	16000	20240503	-71.22	4130	20241210	11.50	5060	-8.99	20250114	4135	11.37	20250203	16000	-71.22	20240503	4130	11.50	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
15	20250227	111411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	-145	5	-3.03	302529025	64475	36.99	4780	4785	4625	6210	3350	4780	4692.19	2.55	-22643	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1027	-10.83	6.51	12	0.29	-428.00	712.00	16000	20240503	-71.03	4130	20241210	12.23	5060	-8.40	20250114	4135	12.09	20250203	16000	-71.03	20240503	4130	12.23	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
16	20250227	101447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-90	5	-1.88	208460185	44294	25.41	4780	4785	4665	6210	3350	4780	4706.28	2.55	-13278	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1039	-10.96	6.59	12	0.20	-428.00	712.00	16000	20240503	-70.69	4130	20241210	13.56	5060	-7.31	20250114	4135	13.42	20250203	16000	-70.69	20240503	4130	13.56	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
17	20250227	091511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	-35	5	-0.73	84912685	17958	10.30	4780	4785	4685	6210	3350	4780	4728.40	2.55	-7925	5063	4921	4723	4581	4383	4992	4652	22	1430	100	3050	5	1	22162300	1052	-11.09	6.66	12	0.08	-428.00	712.00	16000	20240503	-70.34	4130	20241210	14.89	5060	-6.23	20250114	4135	14.75	20250203	16000	-70.34	20240503	4130	14.89	20241210	1.79	N	452200	100	22 억	565247	N	N	0	N	N
18	20250226	161402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	175	2	3.80	814882335	172037	151.11	4560	4865	4525	5980	3225	4605	4736.64	2.55	321	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1059	-11.17	6.71	12	0.78	-428.00	712.00	16000	20240503	-70.12	4130	20241210	15.74	5060	-5.53	20250114	4135	15.60	20250203	16000	-70.12	20240503	4130	15.74	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
19	20250226	151409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	170	2	3.69	777186010	164142	144.17	4560	4865	4525	5980	3225	4605	4734.84	2.55	1112	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1058	-11.16	6.71	12	0.74	-428.00	712.00	16000	20240503	-70.16	4130	20241210	15.62	5060	-5.63	20250114	4135	15.48	20250203	16000	-70.16	20240503	4130	15.62	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
20	20250226	141408	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4665	60	2	1.30	636419455	134267	117.93	4560	4865	4525	5980	3225	4605	4739.95	2.55	-4350	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1034	-10.90	6.55	12	0.61	-428.00	712.00	16000	20240503	-70.84	4130	20241210	12.95	5060	-7.81	20250114	4135	12.82	20250203	16000	-70.84	20240503	4130	12.95	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
21	20250226	131404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	85	2	1.85	606782550	127918	112.36	4560	4865	4525	5980	3225	4605	4743.53	2.55	-1771	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1039	-10.96	6.59	12	0.58	-428.00	712.00	16000	20240503	-70.69	4130	20241210	13.56	5060	-7.31	20250114	4135	13.42	20250203	16000	-70.69	20240503	4130	13.56	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
22	20250226	121404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	105	2	2.28	570954095	120276	105.64	4560	4865	4525	5980	3225	4605	4747.03	2.55	-2013	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1044	-11.00	6.62	12	0.54	-428.00	712.00	16000	20240503	-70.56	4130	20241210	14.04	5060	-6.92	20250114	4135	13.91	20250203	16000	-70.56	20240503	4130	14.04	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
23	20250226	111402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	135	2	2.93	505046230	106289	93.36	4560	4865	4525	5980	3225	4605	4751.63	2.55	1026	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1050	-11.07	6.66	12	0.48	-428.00	712.00	16000	20240503	-70.38	4130	20241210	14.77	5060	-6.32	20250114	4135	14.63	20250203	16000	-70.38	20240503	4130	14.77	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
24	20250226	101359	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	185	2	4.02	395088260	83162	73.05	4560	4865	4525	5980	3225	4605	4750.83	2.55	2630	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1062	-11.19	6.73	12	0.38	-428.00	712.00	16000	20240503	-70.06	4130	20241210	15.98	5060	-5.34	20250114	4135	15.84	20250203	16000	-70.06	20240503	4130	15.98	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
25	20250226	091412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4605	0	3	0.00	36572480	8008	7.03	4560	4625	4525	5980	3225	4605	4566.99	2.55	1440	4805	4705	4635	4535	4465	4670	4500	22	1375	100	2940	5	1	22162300	1021	-10.76	6.47	12	0.04	-428.00	712.00	16000	20240503	-71.22	4130	20241210	11.50	5060	-8.99	20250114	4135	11.37	20250203	16000	-71.22	20240503	4130	11.50	20241210	1.81	N	452200	100	22 억	565008	N	N	0	N	N
26	20250225	161352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4605	-145	5	-3.05	517946305	111955	33.14	4720	4735	4565	6170	3325	4750	4626.12	2.58	-7513	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1021	-10.76	6.47	12	0.51	-428.00	712.00	16000	20240503	-71.22	4130	20241210	11.50	5060	-8.99	20250114	4135	11.37	20250203	16000	-71.22	20240503	4130	11.50	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
27	20250225	151351	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4615	-135	5	-2.84	496041630	107199	31.73	4720	4735	4565	6170	3325	4750	4627.02	2.58	-5724	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1023	-10.78	6.48	12	0.48	-428.00	712.00	16000	20240503	-71.16	4130	20241210	11.74	5060	-8.79	20250114	4135	11.61	20250203	16000	-71.16	20240503	4130	11.74	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
28	20250225	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4595	-155	5	-3.26	448707700	96918	28.69	4720	4735	4565	6170	3325	4750	4629.46	2.58	-4968	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1018	-10.74	6.45	12	0.44	-428.00	712.00	16000	20240503	-71.28	4130	20241210	11.26	5060	-9.19	20250114	4135	11.12	20250203	16000	-71.28	20240503	4130	11.26	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
29	20250225	131356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-90	5	-1.89	408705115	88238	26.12	4720	4735	4565	6170	3325	4750	4631.52	2.58	-2319	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1033	-10.89	6.54	12	0.40	-428.00	712.00	16000	20240503	-70.88	4130	20241210	12.83	5060	-7.91	20250114	4135	12.70	20250203	16000	-70.88	20240503	4130	12.83	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
30	20250225	121353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4645	-105	5	-2.21	360814750	77864	23.05	4720	4735	4565	6170	3325	4750	4633.54	2.58	-8796	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1029	-10.85	6.52	12	0.35	-428.00	712.00	16000	20240503	-70.97	4130	20241210	12.47	5060	-8.20	20250114	4135	12.33	20250203	16000	-70.97	20240503	4130	12.47	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
31	20250225	111351	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4700	-50	5	-1.05	295487085	63781	18.88	4720	4735	4565	6170	3325	4750	4632.39	2.58	-9127	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1042	-10.98	6.60	12	0.29	-428.00	712.00	16000	20240503	-70.62	4130	20241210	13.80	5060	-7.11	20250114	4135	13.66	20250203	16000	-70.62	20240503	4130	13.80	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
32	20250225	101349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	-115	5	-2.42	247584295	53505	15.84	4720	4735	4565	6170	3325	4750	4626.75	2.58	-9674	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1027	-10.83	6.51	12	0.24	-428.00	712.00	16000	20240503	-71.03	4130	20241210	12.23	5060	-8.40	20250114	4135	12.09	20250203	16000	-71.03	20240503	4130	12.23	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
33	20250225	091357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4645	-105	5	-2.21	96048605	20605	6.10	4720	4735	4610	6170	3325	4750	4660.36	2.58	-4221	5173	4961	4678	4466	4183	5067	4572	22	1420	100	3040	5	1	22162300	1029	-10.85	6.52	12	0.09	-428.00	712.00	16000	20240503	-70.97	4130	20241210	12.47	5060	-8.20	20250114	4135	12.33	20250203	16000	-70.97	20240503	4130	12.47	20241210	1.83	N	452200	100	22 억	572057	N	N	11	N	N
34	20250224	161340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4750	235	2	5.20	1583518375	334584	408.23	4460	4890	4395	5860	3165	4515	4732.76	2.47	25120	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1053	-11.10	6.67	12	1.51	-428.00	712.00	16000	20240503	-70.31	4130	20241210	15.01	5060	-6.13	20250114	4135	14.87	20250203	16000	-70.31	20240503	4130	15.01	20241210	1.87	N	452200	100	22 억	547769	N	N	11	N	N
35	20250224	151341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4735	220	2	4.87	1496751420	316288	385.91	4460	4890	4395	5860	3165	4515	4732.24	2.47	24544	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1049	-11.06	6.65	12	1.43	-428.00	712.00	16000	20240503	-70.41	4130	20241210	14.65	5060	-6.42	20250114	4135	14.51	20250203	16000	-70.41	20240503	4130	14.65	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
36	20250224	141338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	300	2	6.64	1246098170	263815	321.88	4460	4890	4395	5860	3165	4515	4723.38	2.47	23358	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1067	-11.25	6.76	12	1.19	-428.00	712.00	16000	20240503	-69.91	4130	20241210	16.59	5060	-4.84	20250114	4135	16.44	20250203	16000	-69.91	20240503	4130	16.59	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
37	20250224	131340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4665	150	2	3.32	432954340	94400	115.18	4460	4690	4395	5860	3165	4515	4586.38	2.47	15318	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1034	-10.90	6.55	12	0.43	-428.00	712.00	16000	20240503	-70.84	4130	20241210	12.95	5060	-7.81	20250114	4135	12.82	20250203	16000	-70.84	20240503	4130	12.95	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
38	20250224	121338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	105	2	2.33	325658995	71298	86.99	4460	4655	4395	5860	3165	4515	4567.58	2.47	7231	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1024	-10.79	6.49	12	0.32	-428.00	712.00	16000	20240503	-71.12	4130	20241210	11.86	5060	-8.70	20250114	4135	11.73	20250203	16000	-71.12	20240503	4130	11.86	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
39	20250224	111335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4610	95	2	2.10	268580390	58979	71.96	4460	4655	4395	5860	3165	4515	4553.83	2.47	1644	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1022	-10.77	6.47	12	0.27	-428.00	712.00	16000	20240503	-71.19	4130	20241210	11.62	5060	-8.89	20250114	4135	11.49	20250203	16000	-71.19	20240503	4130	11.62	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
40	20250224	101333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4600	85	2	1.88	216300405	47578	58.05	4460	4655	4395	5860	3165	4515	4546.23	2.47	2116	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	1019	-10.75	6.46	12	0.21	-428.00	712.00	16000	20240503	-71.25	4130	20241210	11.38	5060	-9.09	20250114	4135	11.25	20250203	16000	-71.25	20240503	4130	11.38	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
41	20250224	091341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4480	-35	5	-0.78	51433810	11596	14.15	4460	4515	4395	5860	3165	4515	4435.46	2.47	2406	4721	4617	4536	4432	4351	4577	4392	22	1345	100	2880	5	1	22162300	993	-10.47	6.29	12	0.05	-428.00	712.00	16000	20240503	-72.00	4130	20241210	8.47	5060	-11.46	20250114	4135	8.34	20250203	16000	-72.00	20240503	4130	8.47	20241210	1.87	N	452200	100	22 억	547769	N	N	0	N	N
42	20250221	161329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4515	25	2	0.56	369761875	81305	76.86	4550	4640	4455	5830	3145	4490	4547.88	2.48	-2762	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1001	-10.55	6.34	12	0.37	-428.00	712.00	16000	20240503	-71.78	4130	20241210	9.32	5060	-10.77	20250114	4135	9.19	20250203	16000	-71.78	20240503	4130	9.32	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
43	20250221	151334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4515	25	2	0.56	360207125	79190	74.86	4550	4640	4455	5830	3145	4490	4548.64	2.48	-3868	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1001	-10.55	6.34	12	0.36	-428.00	712.00	16000	20240503	-71.78	4130	20241210	9.32	5060	-10.77	20250114	4135	9.19	20250203	16000	-71.78	20240503	4130	9.32	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
44	20250221	141334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4505	15	2	0.33	296856555	65200	61.64	4550	4640	4455	5830	3145	4490	4553.01	2.48	-8847	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	998	-10.53	6.33	12	0.29	-428.00	712.00	16000	20240503	-71.84	4130	20241210	9.08	5060	-10.97	20250114	4135	8.95	20250203	16000	-71.84	20240503	4130	9.08	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
45	20250221	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4530	40	2	0.89	265621510	58290	55.10	4550	4640	4455	5830	3145	4490	4556.90	2.48	-5852	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1004	-10.58	6.36	12	0.26	-428.00	712.00	16000	20240503	-71.69	4130	20241210	9.69	5060	-10.47	20250114	4135	9.55	20250203	16000	-71.69	20240503	4130	9.69	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
46	20250221	121334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4520	30	2	0.67	258064645	56623	53.53	4550	4640	4455	5830	3145	4490	4557.59	2.48	-5892	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1002	-10.56	6.35	12	0.26	-428.00	712.00	16000	20240503	-71.75	4130	20241210	9.44	5060	-10.67	20250114	4135	9.31	20250203	16000	-71.75	20240503	4130	9.44	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
47	20250221	111330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4550	60	2	1.34	218386065	47863	45.25	4550	4640	4455	5830	3145	4490	4562.73	2.48	-4898	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1008	-10.63	6.39	12	0.22	-428.00	712.00	16000	20240503	-71.56	4130	20241210	10.17	5060	-10.08	20250114	4135	10.04	20250203	16000	-71.56	20240503	4130	10.17	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
48	20250221	101333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4540	50	2	1.11	173828035	38073	35.99	4550	4640	4455	5830	3145	4490	4565.65	2.48	-728	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1006	-10.61	6.38	12	0.17	-428.00	712.00	16000	20240503	-71.62	4130	20241210	9.93	5060	-10.28	20250114	4135	9.79	20250203	16000	-71.62	20240503	4130	9.93	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
49	20250221	091335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4530	40	2	0.89	24385965	5436	5.14	4550	4550	4455	5830	3145	4490	4486.01	2.48	-848	4763	4626	4558	4421	4353	4592	4387	22	1340	100	2870	5	1	22162300	1004	-10.58	6.36	12	0.02	-428.00	712.00	16000	20240503	-71.69	4130	20241210	9.69	5060	-10.47	20250114	4135	9.55	20250203	16000	-71.69	20240503	4130	9.69	20241210	1.90	N	452200	100	22 억	550531	N	N	0	N	N
50	20250220	161322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4490	-155	5	-3.34	483908610	105566	52.53	4615	4695	4490	6030	3255	4645	4583.98	2.51	-5956	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	995	-10.49	6.31	12	0.48	-428.00	712.00	16000	20240503	-71.94	4130	20241210	8.72	5060	-11.26	20250114	4135	8.59	20250203	16000	-71.94	20240503	4130	8.72	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
51	20250220	151329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4545	-100	5	-2.15	431131585	93853	46.70	4615	4695	4535	6030	3255	4645	4593.63	2.51	-4626	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1007	-10.62	6.38	12	0.42	-428.00	712.00	16000	20240503	-71.59	4130	20241210	10.05	5060	-10.18	20250114	4135	9.92	20250203	16000	-71.59	20240503	4130	10.05	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
52	20250220	141328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4570	-75	5	-1.61	398965090	86792	43.19	4615	4695	4535	6030	3255	4645	4596.74	2.51	-3409	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1013	-10.68	6.42	12	0.39	-428.00	712.00	16000	20240503	-71.44	4130	20241210	10.65	5060	-9.68	20250114	4135	10.52	20250203	16000	-71.44	20240503	4130	10.65	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
53	20250220	131325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4595	-50	5	-1.08	342007635	74303	36.97	4615	4695	4535	6030	3255	4645	4602.82	2.51	1981	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1018	-10.74	6.45	12	0.34	-428.00	712.00	16000	20240503	-71.28	4130	20241210	11.26	5060	-9.19	20250114	4135	11.12	20250203	16000	-71.28	20240503	4130	11.26	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
54	20250220	121326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4595	-50	5	-1.08	317513315	68967	34.32	4615	4695	4535	6030	3255	4645	4603.78	2.51	4803	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1018	-10.74	6.45	12	0.31	-428.00	712.00	16000	20240503	-71.28	4130	20241210	11.26	5060	-9.19	20250114	4135	11.12	20250203	16000	-71.28	20240503	4130	11.26	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
55	20250220	111325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4585	-60	5	-1.29	275767855	59892	29.80	4615	4695	4535	6030	3255	4645	4604.35	2.51	3358	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1016	-10.71	6.44	12	0.27	-428.00	712.00	16000	20240503	-71.34	4130	20241210	11.02	5060	-9.39	20250114	4135	10.88	20250203	16000	-71.34	20240503	4130	11.02	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
56	20250220	101327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	-25	5	-0.54	232080045	50370	25.06	4615	4695	4535	6030	3255	4645	4607.43	2.51	4435	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1024	-10.79	6.49	12	0.23	-428.00	712.00	16000	20240503	-71.12	4130	20241210	11.86	5060	-8.70	20250114	4135	11.73	20250203	16000	-71.12	20240503	4130	11.86	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
57	20250220	091330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4625	-20	5	-0.43	104877925	22833	11.36	4615	4655	4535	6030	3255	4645	4593.02	2.51	7619	4878	4761	4563	4446	4248	4820	4505	22	1385	100	2970	5	1	22162300	1025	-10.81	6.50	12	0.10	-428.00	712.00	16000	20240503	-71.09	4130	20241210	11.99	5060	-8.60	20250114	4135	11.85	20250203	16000	-71.09	20240503	4130	11.99	20241210	1.91	N	452200	100	22 억	555623	N	N	1023	N	N
58	20250219	161320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4645	230	2	5.21	912696890	200168	339.92	4495	4680	4365	5730	3095	4415	4559.23	2.42	20931	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1029	-10.85	6.52	12	0.90	-428.00	712.00	16000	20240503	-70.97	4130	20241210	12.47	5060	-8.20	20250114	4135	12.33	20250203	16000	-70.97	20240503	4130	12.47	20241210	1.92	N	452200	100	22 억	535384	N	N	1023	N	N
59	20250219	151325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4620	205	2	4.64	869188560	190782	323.98	4495	4680	4365	5730	3095	4415	4555.93	2.42	20202	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1024	-10.79	6.49	12	0.86	-428.00	712.00	16000	20240503	-71.12	4130	20241210	11.86	5060	-8.70	20250114	4135	11.73	20250203	16000	-71.12	20240503	4130	11.86	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
60	20250219	141320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4580	165	2	3.74	627599290	138522	235.23	4495	4610	4365	5730	3095	4415	4530.68	2.42	11914	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1015	-10.70	6.43	12	0.63	-428.00	712.00	16000	20240503	-71.38	4130	20241210	10.90	5060	-9.49	20250114	4135	10.76	20250203	16000	-71.38	20240503	4130	10.90	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
61	20250219	131320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4540	125	2	2.83	388499850	86310	146.57	4495	4570	4365	5730	3095	4415	4501.21	2.42	29815	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1006	-10.61	6.38	12	0.39	-428.00	712.00	16000	20240503	-71.62	4130	20241210	9.93	5060	-10.28	20250114	4135	9.79	20250203	16000	-71.62	20240503	4130	9.93	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
62	20250219	121320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	95	2	2.15	266489720	59414	100.89	4495	4535	4365	5730	3095	4415	4485.30	2.42	16856	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1000	-10.54	6.33	12	0.27	-428.00	712.00	16000	20240503	-71.81	4130	20241210	9.20	5060	-10.87	20250114	4135	9.07	20250203	16000	-71.81	20240503	4130	9.20	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
63	20250219	111321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	95	2	2.15	238218515	53129	90.22	4495	4535	4365	5730	3095	4415	4483.78	2.42	17063	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1000	-10.54	6.33	12	0.24	-428.00	712.00	16000	20240503	-71.81	4130	20241210	9.20	5060	-10.87	20250114	4135	9.07	20250203	16000	-71.81	20240503	4130	9.20	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
64	20250219	101322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4510	95	2	2.15	189401380	42275	71.79	4495	4535	4365	5730	3095	4415	4480.22	2.42	15573	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	1000	-10.54	6.33	12	0.19	-428.00	712.00	16000	20240503	-71.81	4130	20241210	9.20	5060	-10.87	20250114	4135	9.07	20250203	16000	-71.81	20240503	4130	9.20	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
65	20250219	091324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4455	40	2	0.91	28905125	6511	11.06	4495	4495	4365	5730	3095	4415	4439.43	2.42	-1054	4511	4462	4406	4357	4301	4487	4382	22	1315	100	2820	5	1	22162300	987	-10.41	6.26	12	0.03	-428.00	712.00	16000	20240503	-72.16	4130	20241210	7.87	5060	-11.96	20250114	4135	7.74	20250203	16000	-72.16	20240503	4130	7.87	20241210	1.92	N	452200	100	22 억	535384	N	N	0	N	N
66	20250218	161316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	5	2	0.11	258680075	58885	68.90	4385	4455	4350	5730	3090	4410	4392.97	2.32	-109	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	978	-10.32	6.20	12	0.27	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
67	20250218	151317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	10	2	0.23	254482310	57935	67.79	4385	4455	4350	5730	3090	4410	4392.55	2.32	-32	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	980	-10.33	6.21	12	0.26	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
68	20250218	141319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-5	5	-0.11	233673435	53218	62.27	4385	4455	4350	5730	3090	4410	4390.87	2.32	-973	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	976	-10.29	6.19	12	0.24	-428.00	712.00	16000	20240503	-72.47	4130	20241210	6.66	5060	-12.94	20250114	4135	6.53	20250203	16000	-72.47	20240503	4130	6.66	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
69	20250218	131316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	5	2	0.11	186466680	42444	49.66	4385	4455	4350	5730	3090	4410	4393.24	2.32	-5790	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	978	-10.32	6.20	12	0.19	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
70	20250218	121318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	5	2	0.11	177842835	40490	47.38	4385	4455	4350	5730	3090	4410	4392.27	2.32	-5232	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	978	-10.32	6.20	12	0.18	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
71	20250218	111315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4385	-25	5	-0.57	89369870	20300	23.75	4385	4455	4355	5730	3090	4410	4402.46	2.32	-8388	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	972	-10.25	6.16	12	0.09	-428.00	712.00	16000	20240503	-72.59	4130	20241210	6.17	5060	-13.34	20250114	4135	6.05	20250203	16000	-72.59	20240503	4130	6.17	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
72	20250218	101315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4375	-35	5	-0.79	73078590	16585	19.41	4385	4455	4355	5730	3090	4410	4406.31	2.32	-6688	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	970	-10.22	6.14	12	0.07	-428.00	712.00	16000	20240503	-72.66	4130	20241210	5.93	5060	-13.54	20250114	4135	5.80	20250203	16000	-72.66	20240503	4130	5.93	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
73	20250218	091320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	-10	5	-0.23	28341635	6391	7.48	4385	4455	4385	5730	3090	4410	4434.62	2.32	-4936	4563	4486	4383	4306	4203	4525	4345	22	1320	100	2820	5	1	22162300	975	-10.28	6.18	12	0.03	-428.00	712.00	16000	20240503	-72.50	4130	20241210	6.54	5060	-13.04	20250114	4135	6.41	20250203	16000	-72.50	20240503	4130	6.54	20241210	1.94	N	452200	100	22 억	514502	N	N	178	N	N
74	20250217	161315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4410	90	2	2.08	375793150	85150	121.45	4325	4460	4280	5610	3025	4320	4413.31	2.21	23552	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	977	-10.30	6.19	12	0.38	-428.00	712.00	16000	20240503	-72.44	4130	20241210	6.78	5060	-12.85	20250114	4135	6.65	20250203	16000	-72.44	20240503	4130	6.78	20241210	1.94	N	452200	100	22 억	490676	N	N	178	N	N
75	20250217	151313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	100	2	2.31	364788150	82655	117.89	4325	4460	4280	5610	3025	4320	4413.38	2.21	23285	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	980	-10.33	6.21	12	0.37	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
76	20250217	141312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	100	2	2.31	345799840	78353	111.76	4325	4460	4280	5610	3025	4320	4413.36	2.21	23467	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	980	-10.33	6.21	12	0.35	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
77	20250217	131318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	100	2	2.31	316516340	71745	102.33	4325	4460	4280	5610	3025	4320	4411.68	2.21	26637	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	980	-10.33	6.21	12	0.32	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
78	20250217	121316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	100	2	2.31	291139255	66002	94.14	4325	4460	4280	5610	3025	4320	4411.07	2.21	27404	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	980	-10.33	6.21	12	0.30	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
79	20250217	111315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	120	2	2.78	207645250	47220	67.35	4325	4455	4280	5610	3025	4320	4397.40	2.21	29579	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	984	-10.37	6.24	12	0.21	-428.00	712.00	16000	20240503	-72.25	4130	20241210	7.51	5060	-12.25	20250114	4135	7.38	20250203	16000	-72.25	20240503	4130	7.51	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
80	20250217	101311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4395	75	2	1.74	65548960	15078	21.51	4325	4395	4280	5610	3025	4320	4347.32	2.21	6939	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	974	-10.27	6.17	12	0.07	-428.00	712.00	16000	20240503	-72.53	4130	20241210	6.42	5060	-13.14	20250114	4135	6.29	20250203	16000	-72.53	20240503	4130	6.42	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
81	20250217	091314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	20	2	0.46	14844840	3431	4.89	4325	4360	4280	5610	3025	4320	4326.68	2.21	-1854	4540	4430	4340	4230	4140	4385	4185	22	1290	100	2760	5	1	22162300	962	-10.14	6.10	12	0.02	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	1.94	N	452200	100	22 억	490676	N	N	0	N	N
82	20250214	161306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4320	-5	5	-0.12	302809650	69772	99.97	4325	4450	4250	5620	3030	4325	4340.25	2.27	-11794	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	957	-10.09	6.07	12	0.31	-428.00	712.00	16000	20240503	-73.00	4130	20241210	4.60	5060	-14.62	20250114	4135	4.47	20250203	16000	-73.00	20240503	4130	4.60	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
83	20250214	151305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	0	3	0.00	295088940	67985	97.41	4325	4450	4250	5620	3030	4325	4340.50	2.27	-11464	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	959	-10.11	6.07	12	0.31	-428.00	712.00	16000	20240503	-72.97	4130	20241210	4.72	5060	-14.53	20250114	4135	4.59	20250203	16000	-72.97	20240503	4130	4.72	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
84	20250214	141306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4370	45	2	1.04	259815185	59861	85.77	4325	4450	4250	5620	3030	4325	4340.31	2.27	-7636	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	968	-10.21	6.14	12	0.27	-428.00	712.00	16000	20240503	-72.69	4130	20241210	5.81	5060	-13.64	20250114	4135	5.68	20250203	16000	-72.69	20240503	4130	5.81	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
85	20250214	131309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	5	2	0.12	134365860	31319	44.88	4325	4385	4250	5620	3030	4325	4290.23	2.27	-2432	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	960	-10.12	6.08	12	0.14	-428.00	712.00	16000	20240503	-72.94	4130	20241210	4.84	5060	-14.43	20250114	4135	4.72	20250203	16000	-72.94	20240503	4130	4.84	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
86	20250214	121305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4285	-40	5	-0.92	119694965	27921	40.01	4325	4385	4250	5620	3030	4325	4286.92	2.27	-3998	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	950	-10.01	6.02	12	0.13	-428.00	712.00	16000	20240503	-73.22	4130	20241210	3.75	5060	-15.32	20250114	4135	3.63	20250203	16000	-73.22	20240503	4130	3.75	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
87	20250214	111300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	-35	5	-0.81	81143320	18916	27.10	4325	4385	4250	5620	3030	4325	4289.67	2.27	-7841	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	951	-10.02	6.03	12	0.09	-428.00	712.00	16000	20240503	-73.19	4130	20241210	3.87	5060	-15.22	20250114	4135	3.75	20250203	16000	-73.19	20240503	4130	3.87	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
88	20250214	101301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4295	-30	5	-0.69	57285765	13334	19.11	4325	4385	4250	5620	3030	4325	4296.22	2.27	-5321	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	952	-10.04	6.03	12	0.06	-428.00	712.00	16000	20240503	-73.16	4130	20241210	4.00	5060	-15.12	20250114	4135	3.87	20250203	16000	-73.16	20240503	4130	4.00	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
89	20250214	091307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	40	2	0.92	4452100	1024	1.47	4325	4375	4325	5620	3030	4325	4347.75	2.27	641	4455	4390	4345	4280	4235	4422	4312	22	1295	100	2760	5	1	22162300	967	-10.20	6.13	12	0.00	-428.00	712.00	16000	20240503	-72.72	4130	20241210	5.69	5060	-13.74	20250114	4135	5.56	20250203	16000	-72.72	20240503	4130	5.69	20241210	1.91	N	452200	100	22 억	502918	N	N	161	N	N
90	20250213	161255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	25	2	0.58	300424580	69048	94.00	4300	4410	4300	5590	3010	4300	4350.96	2.18	18378	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	959	-10.11	6.07	12	0.31	-428.00	712.00	16000	20240503	-72.97	4130	20241210	4.72	5060	-14.53	20250114	4135	4.59	20250203	16000	-72.97	20240503	4130	4.72	20241210	1.92	N	452200	100	22 억	483291	N	N	161	N	N
91	20250213	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	65	2	1.51	270130265	62047	84.47	4300	4410	4300	5590	3010	4300	4353.64	2.18	16570	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	967	-10.20	6.13	12	0.28	-428.00	712.00	16000	20240503	-72.72	4130	20241210	5.69	5060	-13.74	20250114	4135	5.56	20250203	16000	-72.72	20240503	4130	5.69	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
92	20250213	141252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4365	65	2	1.51	243249020	55850	76.04	4300	4410	4300	5590	3010	4300	4355.40	2.18	15297	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	967	-10.20	6.13	12	0.25	-428.00	712.00	16000	20240503	-72.72	4130	20241210	5.69	5060	-13.74	20250114	4135	5.56	20250203	16000	-72.72	20240503	4130	5.69	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
93	20250213	131253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4370	70	2	1.63	214726740	49330	67.16	4300	4410	4300	5590	3010	4300	4352.86	2.18	12326	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	968	-10.21	6.14	12	0.22	-428.00	712.00	16000	20240503	-72.69	4130	20241210	5.81	5060	-13.64	20250114	4135	5.68	20250203	16000	-72.69	20240503	4130	5.81	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
94	20250213	121252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4375	75	2	1.74	148369505	34102	46.43	4300	4410	4300	5590	3010	4300	4350.76	2.18	12895	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	970	-10.22	6.14	12	0.15	-428.00	712.00	16000	20240503	-72.66	4130	20241210	5.93	5060	-13.54	20250114	4135	5.80	20250203	16000	-72.66	20240503	4130	5.93	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
95	20250213	111251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4345	45	2	1.05	121996700	28043	38.18	4300	4410	4300	5590	3010	4300	4350.34	2.18	8761	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	963	-10.15	6.10	12	0.13	-428.00	712.00	16000	20240503	-72.84	4130	20241210	5.21	5060	-14.13	20250114	4135	5.08	20250203	16000	-72.84	20240503	4130	5.21	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
96	20250213	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4345	45	2	1.05	90923275	20857	28.40	4300	4410	4300	5590	3010	4300	4359.36	2.18	8383	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	963	-10.15	6.10	12	0.09	-428.00	712.00	16000	20240503	-72.84	4130	20241210	5.21	5060	-14.13	20250114	4135	5.08	20250203	16000	-72.84	20240503	4130	5.21	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
97	20250213	091246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4375	75	2	1.74	50814185	11613	15.81	4300	4410	4300	5590	3010	4300	4375.63	2.18	9130	4443	4371	4333	4261	4223	4352	4242	22	1290	100	2750	5	1	22162300	970	-10.22	6.14	12	0.05	-428.00	712.00	16000	20240503	-72.66	4130	20241210	5.93	5060	-13.54	20250114	4135	5.80	20250203	16000	-72.66	20240503	4130	5.93	20241210	1.92	N	452200	100	22 억	483291	N	N	0	N	N
98	20250212	161243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	-105	5	-2.38	318153085	73450	72.71	4370	4405	4295	5720	3085	4405	4331.36	2.28	-21235	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	953	-10.05	6.04	12	0.33	-428.00	712.00	16000	20240503	-73.12	4130	20241210	4.12	5060	-15.02	20250114	4135	3.99	20250203	16000	-73.12	20240503	4130	4.12	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
99	20250212	151241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4320	-85	5	-1.93	300937310	69452	68.76	4370	4405	4295	5720	3085	4405	4332.82	2.28	-19775	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	957	-10.09	6.07	12	0.31	-428.00	712.00	16000	20240503	-73.00	4130	20241210	4.60	5060	-14.62	20250114	4135	4.47	20250203	16000	-73.00	20240503	4130	4.60	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
100	20250212	141243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	-80	5	-1.82	241844185	55729	55.17	4370	4405	4295	5720	3085	4405	4339.41	2.28	-19396	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	959	-10.11	6.07	12	0.25	-428.00	712.00	16000	20240503	-72.97	4130	20241210	4.72	5060	-14.53	20250114	4135	4.59	20250203	16000	-72.97	20240503	4130	4.72	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
101	20250212	131247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4310	-95	5	-2.16	231267305	53283	52.75	4370	4405	4295	5720	3085	4405	4340.11	2.28	-19033	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	955	-10.07	6.05	12	0.24	-428.00	712.00	16000	20240503	-73.06	4130	20241210	4.36	5060	-14.82	20250114	4135	4.23	20250203	16000	-73.06	20240503	4130	4.36	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
102	20250212	121242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4325	-80	5	-1.82	193146755	44446	44.00	4370	4405	4295	5720	3085	4405	4345.38	2.28	-14642	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	959	-10.11	6.07	12	0.20	-428.00	712.00	16000	20240503	-72.97	4130	20241210	4.72	5060	-14.53	20250114	4135	4.59	20250203	16000	-72.97	20240503	4130	4.72	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
103	20250212	111241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	-75	5	-1.70	158296225	36402	36.04	4370	4405	4295	5720	3085	4405	4348.25	2.28	-13754	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	960	-10.12	6.08	12	0.16	-428.00	712.00	16000	20240503	-72.94	4130	20241210	4.84	5060	-14.43	20250114	4135	4.72	20250203	16000	-72.94	20240503	4130	4.84	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
104	20250212	101235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4350	-55	5	-1.25	121575635	27943	27.66	4370	4405	4295	5720	3085	4405	4350.45	2.28	-7987	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	964	-10.16	6.11	12	0.13	-428.00	712.00	16000	20240503	-72.81	4130	20241210	5.33	5060	-14.03	20250114	4135	5.20	20250203	16000	-72.81	20240503	4130	5.33	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
105	20250212	091147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	-105	5	-2.38	56357660	12967	12.84	4370	4405	4300	5720	3085	4405	4345.32	2.28	-5056	4501	4452	4401	4352	4301	4427	4327	22	1315	100	2810	5	1	22162300	953	-10.05	6.04	12	0.06	-428.00	712.00	16000	20240503	-73.12	4130	20241210	4.12	5060	-15.02	20250114	4135	3.99	20250203	16000	-73.12	20240503	4130	4.12	20241210	1.97	N	452200	100	22 억	504504	N	N	44	N	N
106	20250211	161246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-35	5	-0.79	438853570	99774	73.46	4440	4450	4350	5770	3110	4440	4398.47	2.25	6359	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	976	-10.29	6.19	12	0.45	-428.00	712.00	16000	20240503	-72.47	4130	20241210	6.66	5060	-12.94	20250114	4135	6.53	20250203	16000	-72.47	20240503	4130	6.66	20241210	1.97	N	452200	100	22 억	498063	N	N	44	N	N
107	20250211	151247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4410	-30	5	-0.68	423436810	96289	70.90	4440	4450	4350	5770	3110	4440	4397.56	2.25	7475	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	977	-10.30	6.19	12	0.43	-428.00	712.00	16000	20240503	-72.44	4130	20241210	6.78	5060	-12.85	20250114	4135	6.65	20250203	16000	-72.44	20240503	4130	6.78	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
108	20250211	141245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	-20	5	-0.45	323713195	73674	54.24	4440	4450	4350	5770	3110	4440	4393.86	2.25	550	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	980	-10.33	6.21	12	0.33	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
109	20250211	131247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	-20	5	-0.45	224834345	51073	37.60	4440	4450	4360	5770	3110	4440	4402.22	2.25	2966	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	980	-10.33	6.21	12	0.23	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
110	20250211	121244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-35	5	-0.79	220081130	49993	36.81	4440	4450	4360	5770	3110	4440	4402.24	2.25	2723	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	976	-10.29	6.19	12	0.23	-428.00	712.00	16000	20240503	-72.47	4130	20241210	6.66	5060	-12.94	20250114	4135	6.53	20250203	16000	-72.47	20240503	4130	6.66	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
111	20250211	111246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	-25	5	-0.56	173337410	39353	28.97	4440	4450	4360	5770	3110	4440	4404.68	2.25	7397	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	978	-10.32	6.20	12	0.18	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
112	20250211	101243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4445	5	2	0.11	155908845	35398	26.06	4440	4450	4360	5770	3110	4440	4404.45	2.25	5717	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	985	-10.39	6.24	12	0.16	-428.00	712.00	16000	20240503	-72.22	4130	20241210	7.63	5060	-12.15	20250114	4135	7.50	20250203	16000	-72.22	20240503	4130	7.63	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
113	20250211	091251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4435	-5	5	-0.11	42660405	9667	7.12	4440	4445	4375	5770	3110	4440	4412.99	2.25	564	4680	4560	4385	4265	4090	4620	4325	22	1330	100	2840	5	1	22162300	983	-10.36	6.23	12	0.04	-428.00	712.00	16000	20240503	-72.28	4130	20241210	7.38	5060	-12.35	20250114	4135	7.26	20250203	16000	-72.28	20240503	4130	7.38	20241210	1.97	N	452200	100	22 억	498063	N	N	331	N	N
114	20250210	161237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	70	2	1.60	585386400	134018	223.42	4370	4505	4210	5680	3060	4370	4367.95	2.04	46419	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	984	-10.37	6.24	12	0.60	-428.00	712.00	16000	20240503	-72.25	4130	20241210	7.51	5060	-12.25	20250114	4135	7.38	20250203	16000	-72.25	20240503	4130	7.51	20241210	1.98	N	452200	100	22 억	452033	N	N	295	N	N
115	20250210	151238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4485	115	2	2.63	576428445	132007	220.07	4370	4505	4210	5680	3060	4370	4366.65	2.04	46312	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	994	-10.48	6.30	12	0.60	-428.00	712.00	16000	20240503	-71.97	4130	20241210	8.60	5060	-11.36	20250114	4135	8.46	20250203	16000	-71.97	20240503	4130	8.60	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
116	20250210	141236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4500	130	2	2.97	476086115	109570	182.67	4370	4505	4210	5680	3060	4370	4345.03	2.04	40761	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	997	-10.51	6.32	12	0.49	-428.00	712.00	16000	20240503	-71.88	4130	20241210	8.96	5060	-11.07	20250114	4135	8.83	20250203	16000	-71.88	20240503	4130	8.96	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
117	20250210	131240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4335	-35	5	-0.80	243960790	56810	94.71	4370	4370	4210	5680	3060	4370	4294.27	2.04	12928	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	961	-10.13	6.09	12	0.26	-428.00	712.00	16000	20240503	-72.91	4130	20241210	4.96	5060	-14.33	20250114	4135	4.84	20250203	16000	-72.91	20240503	4130	4.96	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
118	20250210	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4310	-60	5	-1.37	195891565	45674	76.14	4370	4370	4210	5680	3060	4370	4288.84	2.04	6493	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	955	-10.07	6.05	12	0.21	-428.00	712.00	16000	20240503	-73.06	4130	20241210	4.36	5060	-14.82	20250114	4135	4.23	20250203	16000	-73.06	20240503	4130	4.36	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
119	20250210	111229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4310	-60	5	-1.37	156218300	36458	60.78	4370	4370	4210	5680	3060	4370	4284.79	2.04	1438	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	955	-10.07	6.05	12	0.16	-428.00	712.00	16000	20240503	-73.06	4130	20241210	4.36	5060	-14.82	20250114	4135	4.23	20250203	16000	-73.06	20240503	4130	4.36	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
120	20250210	101228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	-30	5	-0.69	115126105	26927	44.89	4370	4370	4210	5680	3060	4370	4275.35	2.04	-1014	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	962	-10.14	6.10	12	0.12	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
121	20250210	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4345	-25	5	-0.57	29013080	6742	11.24	4370	4370	4210	5680	3060	4370	4302.94	2.04	-2940	4506	4437	4371	4302	4236	4405	4270	22	1310	100	2790	5	1	22162300	963	-10.15	6.10	12	0.03	-428.00	712.00	16000	20240503	-72.84	4130	20241210	5.21	5060	-14.13	20250114	4135	5.08	20250203	16000	-72.84	20240503	4130	5.21	20241210	1.98	N	452200	100	22 억	452033	N	N	55	N	N
122	20250207	161214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4370	-35	5	-0.79	232830140	52964	132.35	4405	4440	4305	5720	3085	4405	4396.01	1.98	13853	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	968	-10.21	6.14	12	0.24	-428.00	712.00	16000	20240503	-72.69	4130	20241210	5.81	5060	-13.64	20250114	4135	5.68	20250203	16000	-72.69	20240503	4130	5.81	20241210	2.03	N	452200	100	22 억	438171	N	N	55	N	N
123	20250207	151216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4400	-5	5	-0.11	218580250	49708	124.21	4405	4440	4305	5720	3085	4405	4397.29	1.98	13925	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	975	-10.28	6.18	12	0.22	-428.00	712.00	16000	20240503	-72.50	4130	20241210	6.54	5060	-13.04	20250114	4135	6.41	20250203	16000	-72.50	20240503	4130	6.54	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
124	20250207	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4410	5	2	0.11	176712810	40213	100.48	4405	4440	4305	5720	3085	4405	4394.42	1.98	9120	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	977	-10.30	6.19	12	0.18	-428.00	712.00	16000	20240503	-72.44	4130	20241210	6.78	5060	-12.85	20250114	4135	6.65	20250203	16000	-72.44	20240503	4130	6.78	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
125	20250207	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	35	2	0.79	151400985	34465	86.12	4405	4440	4305	5720	3085	4405	4392.89	1.98	6516	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	984	-10.37	6.24	12	0.16	-428.00	712.00	16000	20240503	-72.25	4130	20241210	7.51	5060	-12.25	20250114	4135	7.38	20250203	16000	-72.25	20240503	4130	7.51	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
126	20250207	121213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	10	2	0.23	91537965	20896	52.22	4405	4430	4305	5720	3085	4405	4380.65	1.98	765	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	978	-10.32	6.20	12	0.09	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
127	20250207	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4385	-20	5	-0.45	77629235	17739	44.33	4405	4430	4305	5720	3085	4405	4376.19	1.98	637	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	972	-10.25	6.16	12	0.08	-428.00	712.00	16000	20240503	-72.59	4130	20241210	6.17	5060	-13.34	20250114	4135	6.05	20250203	16000	-72.59	20240503	4130	6.17	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
128	20250207	101215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4385	-20	5	-0.45	34595680	7871	19.67	4405	4430	4355	5720	3085	4405	4395.33	1.98	-1819	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	972	-10.25	6.16	12	0.04	-428.00	712.00	16000	20240503	-72.59	4130	20241210	6.17	5060	-13.34	20250114	4135	6.05	20250203	16000	-72.59	20240503	4130	6.17	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
129	20250207	091222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	10	2	0.23	9569805	2184	5.46	4405	4420	4355	5720	3085	4405	4381.78	1.98	-2050	4521	4462	4431	4372	4341	4447	4357	22	1315	100	2810	5	1	22162300	978	-10.32	6.20	12	0.01	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	2.03	N	452200	100	22 억	438171	N	N	28	N	N
130	20250206	161142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4405	-40	5	-0.90	175538685	39724	62.09	4445	4490	4400	5770	3115	4445	4418.96	1.99	-3859	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	976	-10.29	6.19	12	0.18	-428.00	712.00	16000	20240503	-72.47	4130	20241210	6.66	5060	-12.94	20250114	4135	6.53	20250203	16000	-72.47	20240503	4130	6.66	20241210	2.03	N	452200	100	22 억	441353	N	N	12	N	N
131	20250206	151149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	-30	5	-0.67	155155910	35107	54.88	4445	4490	4400	5770	3115	4445	4419.51	1.99	-5560	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	978	-10.32	6.20	12	0.16	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
132	20250206	141148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4410	-35	5	-0.79	133580625	30217	47.23	4445	4490	4400	5770	3115	4445	4420.71	1.99	-6363	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	977	-10.30	6.19	12	0.14	-428.00	712.00	16000	20240503	-72.44	4130	20241210	6.78	5060	-12.85	20250114	4135	6.65	20250203	16000	-72.44	20240503	4130	6.78	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
133	20250206	131145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4440	-5	5	-0.11	114414715	25887	40.46	4445	4490	4400	5770	3115	4445	4419.77	1.99	-4478	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	984	-10.37	6.24	12	0.12	-428.00	712.00	16000	20240503	-72.25	4130	20241210	7.51	5060	-12.25	20250114	4135	7.38	20250203	16000	-72.25	20240503	4130	7.51	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
134	20250206	121142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4435	-10	5	-0.22	68403800	15472	24.18	4445	4490	4405	5770	3115	4445	4421.13	1.99	-3314	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	983	-10.36	6.23	12	0.07	-428.00	712.00	16000	20240503	-72.28	4130	20241210	7.38	5060	-12.35	20250114	4135	7.26	20250203	16000	-72.28	20240503	4130	7.38	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
135	20250206	111137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4430	-15	5	-0.34	53272475	12053	18.84	4445	4490	4405	5770	3115	4445	4419.85	1.99	-2586	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	982	-10.35	6.22	12	0.05	-428.00	712.00	16000	20240503	-72.31	4130	20241210	7.26	5060	-12.45	20250114	4135	7.13	20250203	16000	-72.31	20240503	4130	7.26	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
136	20250206	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4415	-30	5	-0.67	33063900	7476	11.69	4445	4490	4405	5770	3115	4445	4422.67	1.99	-1029	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	978	-10.32	6.20	12	0.03	-428.00	712.00	16000	20240503	-72.41	4130	20241210	6.90	5060	-12.75	20250114	4135	6.77	20250203	16000	-72.41	20240503	4130	6.90	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
137	20250206	091150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4460	15	2	0.34	4927540	1108	1.73	4445	4490	4435	5770	3115	4445	4447.24	1.99	-731	4531	4487	4406	4362	4281	4510	4385	22	1325	100	2840	5	1	22162300	988	-10.42	6.26	12	0.00	-428.00	712.00	16000	20240503	-72.12	4130	20241210	7.99	5060	-11.86	20250114	4135	7.86	20250203	16000	-72.12	20240503	4130	7.99	20241210	2.03	N	452200	100	22 억	441353	N	N	9	N	N
138	20250205	161131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4445	105	2	2.42	279307400	63489	75.07	4330	4450	4325	5640	3040	4340	4399.26	1.91	18130	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	985	-10.39	6.24	12	0.29	-428.00	712.00	16000	20240503	-72.22	4130	20241210	7.63	5060	-12.15	20250114	4135	7.50	20250203	16000	-72.22	20240503	4130	7.63	20241210	2.03	N	452200	100	22 억	423181	N	N	9	N	N
139	20250205	151136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4425	85	2	1.96	263947860	60028	70.98	4330	4450	4325	5640	3040	4340	4397.08	1.91	16134	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	981	-10.34	6.21	12	0.27	-428.00	712.00	16000	20240503	-72.34	4130	20241210	7.14	5060	-12.55	20250114	4135	7.01	20250203	16000	-72.34	20240503	4130	7.14	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
140	20250205	141134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4435	95	2	2.19	232870910	53017	62.69	4330	4450	4325	5640	3040	4340	4392.38	1.91	13345	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	983	-10.36	6.23	12	0.24	-428.00	712.00	16000	20240503	-72.28	4130	20241210	7.38	5060	-12.35	20250114	4135	7.26	20250203	16000	-72.28	20240503	4130	7.38	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
141	20250205	131132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4450	110	2	2.53	203721685	46454	54.93	4330	4450	4325	5640	3040	4340	4385.45	1.91	13981	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	986	-10.40	6.25	12	0.21	-428.00	712.00	16000	20240503	-72.19	4130	20241210	7.75	5060	-12.06	20250114	4135	7.62	20250203	16000	-72.19	20240503	4130	7.75	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
142	20250205	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4420	80	2	1.84	162259860	37091	43.86	4330	4445	4325	5640	3040	4340	4374.64	1.91	11209	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	980	-10.33	6.21	12	0.17	-428.00	712.00	16000	20240503	-72.38	4130	20241210	7.02	5060	-12.65	20250114	4135	6.89	20250203	16000	-72.38	20240503	4130	7.02	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
143	20250205	111131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4390	50	2	1.15	140743080	32206	38.08	4330	4440	4325	5640	3040	4340	4370.09	1.91	8710	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	973	-10.26	6.17	12	0.15	-428.00	712.00	16000	20240503	-72.56	4130	20241210	6.30	5060	-13.24	20250114	4135	6.17	20250203	16000	-72.56	20240503	4130	6.30	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
144	20250205	101139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	0	3	0.00	73412030	16818	19.89	4330	4400	4325	5640	3040	4340	4365.09	1.91	7646	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	962	-10.14	6.10	12	0.08	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
145	20250205	091152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4380	40	2	0.92	31325155	7180	8.49	4330	4400	4330	5640	3040	4340	4362.83	1.91	4674	4483	4411	4303	4231	4123	4447	4267	22	1300	100	2770	5	1	22162300	971	-10.23	6.15	12	0.03	-428.00	712.00	16000	20240503	-72.62	4130	20241210	6.05	5060	-13.44	20250114	4135	5.93	20250203	16000	-72.62	20240503	4130	6.05	20241210	2.03	N	452200	100	22 억	423181	N	N	35	N	N
146	20250204	161108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	135	2	3.21	364786585	84530	48.24	4195	4375	4195	5460	2945	4205	4315.46	1.71	44047	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	962	-10.14	6.10	12	0.38	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	1.99	N	452200	100	22 억	379967	N	N	35	N	N
147	20250204	151121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	95	2	2.26	351399955	81438	46.47	4195	4375	4195	5460	2945	4205	4314.94	1.71	42051	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	953	-10.05	6.04	12	0.37	-428.00	712.00	16000	20240503	-73.12	4130	20241210	4.12	5060	-15.02	20250114	4135	3.99	20250203	16000	-73.12	20240503	4130	4.12	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
148	20250204	141120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4300	95	2	2.26	309879690	71765	40.95	4195	4375	4195	5460	2945	4205	4317.98	1.71	39373	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	953	-10.05	6.04	12	0.32	-428.00	712.00	16000	20240503	-73.12	4130	20241210	4.12	5060	-15.02	20250114	4135	3.99	20250203	16000	-73.12	20240503	4130	4.12	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
149	20250204	131124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4330	125	2	2.97	273260240	63309	36.13	4195	4375	4195	5460	2945	4205	4316.29	1.71	36452	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	960	-10.12	6.08	12	0.29	-428.00	712.00	16000	20240503	-72.94	4130	20241210	4.84	5060	-14.43	20250114	4135	4.72	20250203	16000	-72.94	20240503	4130	4.84	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
150	20250204	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4290	85	2	2.02	180023690	41834	23.87	4195	4350	4195	5460	2945	4205	4303.29	1.71	23993	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	951	-10.02	6.03	12	0.19	-428.00	712.00	16000	20240503	-73.19	4130	20241210	3.87	5060	-15.22	20250114	4135	3.75	20250203	16000	-73.19	20240503	4130	3.87	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
151	20250204	111116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	135	2	3.21	158771280	36914	21.07	4195	4350	4195	5460	2945	4205	4301.11	1.71	21212	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	962	-10.14	6.10	12	0.17	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
152	20250204	101122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4340	135	2	3.21	135166530	31461	17.95	4195	4350	4195	5460	2945	4205	4296.32	1.71	18462	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	962	-10.14	6.10	12	0.14	-428.00	712.00	16000	20240503	-72.88	4130	20241210	5.08	5060	-14.23	20250114	4135	4.96	20250203	16000	-72.88	20240503	4130	5.08	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N
153	20250204	091118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4280	75	2	1.78	18194895	4304	2.46	4195	4290	4195	5460	2945	4205	4227.44	1.71	1571	4618	4411	4273	4066	3928	4342	3997	22	1255	100	2690	5	1	22162300	949	-10.00	6.01	12	0.02	-428.00	712.00	16000	20240503	-73.25	4130	20241210	3.63	5060	-15.42	20250114	4135	3.51	20250203	16000	-73.25	20240503	4130	3.63	20241210	1.99	N	452200	100	22 억	379967	N	N	334	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History