KissMeData/041830/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160515	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	-450	5	-1.88	450255350	19024	58.43	23950	23950	23500	31200	16800	24000	23667.75	37.04	1598	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3223	8.77	1.24	12	0.14	2684.00	19063.00	30700	20240401	-23.29	20700	20241210	13.77	25800	-8.72	20250220	22800	3.29	20250107	30700	-23.29	20240401	20700	13.77	20241210	0.50	N	041830	500	68 억	5068494	N	N	90	N	N
3	20250228	150518	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	415890200	17567	53.95	23950	23950	23500	31200	16800	24000	23674.51	37.04	1618	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3236	8.81	1.24	12	0.13	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	25800	-8.33	20250220	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
4	20250228	140519	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	337450350	14247	43.76	23950	23950	23500	31200	16800	24000	23685.71	37.04	956	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3243	8.83	1.24	12	0.10	2684.00	19063.00	30700	20240401	-22.80	20700	20241210	14.49	25800	-8.14	20250220	22800	3.95	20250107	30700	-22.80	20240401	20700	14.49	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
5	20250228	130517	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	315055150	13302	40.86	23950	23950	23500	31200	16800	24000	23684.80	37.04	790	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3236	8.81	1.24	12	0.10	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	25800	-8.33	20250220	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
6	20250228	120514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	282103850	11908	36.57	23950	23950	23500	31200	16800	24000	23690.28	37.04	684	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3236	8.81	1.24	12	0.09	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	25800	-8.33	20250220	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
7	20250228	110514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	208233950	8785	26.98	23950	23950	23500	31200	16800	24000	23703.35	37.04	967	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3243	8.83	1.24	12	0.06	2684.00	19063.00	30700	20240401	-22.80	20700	20241210	14.49	25800	-8.14	20250220	22800	3.95	20250107	30700	-22.80	20240401	20700	14.49	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
8	20250228	100514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	156260700	6595	20.26	23950	23950	23500	31200	16800	24000	23693.81	37.04	1782	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3250	8.85	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.64	20700	20241210	14.73	25800	-7.95	20250220	22800	4.17	20250107	30700	-22.64	20240401	20700	14.73	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
9	20250228	090516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	32071750	1356	4.16	23950	23950	23500	31200	16800	24000	23651.73	37.04	203	24866	24432	24166	23732	23466	24300	23600	68	7200	500	17280	50	1	13683782	3243	8.83	1.24	12	0.01	2684.00	19063.00	30700	20240401	-22.80	20700	20241210	14.49	25800	-8.14	20250220	22800	3.95	20250107	30700	-22.80	20240401	20700	14.49	20241210	0.50	N	041830	500	68 억	5068494	N	N	87	N	N
10	20250227	160512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-400	5	-1.64	787295050	32559	131.32	24550	24600	23900	31700	17100	24400	24180.57	37.00	1853	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3284	8.94	1.26	12	0.24	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25800	-6.98	20250220	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.48	N	041830	500	68 억	5063669	N	N	87	N	N
11	20250227	150510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	-350	5	-1.43	747557350	30905	124.65	24550	24600	23900	31700	17100	24400	24188.88	37.00	2064	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3291	8.96	1.26	12	0.23	2684.00	19063.00	30700	20240401	-21.66	20700	20241210	16.18	25800	-6.78	20250220	22800	5.48	20250107	30700	-21.66	20240401	20700	16.18	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
12	20250227	140512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	572284450	23601	95.19	24550	24600	24050	31700	17100	24400	24248.31	37.00	2775	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3305	9.00	1.27	12	0.17	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25800	-6.40	20250220	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
13	20250227	130510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	525141450	21646	87.30	24550	24600	24050	31700	17100	24400	24260.44	37.00	3062	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3305	9.00	1.27	12	0.16	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25800	-6.40	20250220	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
14	20250227	120509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-100	5	-0.41	413162450	17009	68.60	24550	24600	24150	31700	17100	24400	24290.81	37.00	3405	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3325	9.05	1.27	12	0.12	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25800	-5.81	20250220	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
15	20250227	110515	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	0	3	0.00	364352600	14999	60.49	24550	24600	24150	31700	17100	24400	24291.79	37.00	3390	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3339	9.09	1.28	12	0.11	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25800	-5.43	20250220	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
16	20250227	100528	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-150	5	-0.61	110262850	4543	18.32	24550	24600	24150	31700	17100	24400	24270.93	37.00	678	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3318	9.04	1.27	12	0.03	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	25800	-6.01	20250220	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
17	20250227	090526	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	0	3	0.00	1324450	54	0.22	24550	24600	24400	31700	17100	24400	24526.85	37.00	-6	25233	24816	24533	24116	23833	24675	23975	68	7300	500	17560	50	1	13683782	3339	9.09	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25800	-5.43	20250220	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.48	N	041830	500	68 억	5063669	N	N	3	N	N
18	20250226	160511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-200	5	-0.81	605694950	24781	65.86	24950	24950	24250	31950	17250	24600	24441.91	36.98	1542	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3339	9.09	1.28	12	0.18	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25800	-5.43	20250220	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.48	N	041830	500	68 억	5060836	N	N	3	N	N
19	20250226	150513	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	-250	5	-1.02	563950800	23070	61.31	24950	24950	24250	31950	17250	24600	24445.20	36.98	1316	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3332	9.07	1.28	12	0.17	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	25800	-5.62	20250220	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
20	20250226	140512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-300	5	-1.22	476348650	19468	51.74	24950	24950	24250	31950	17250	24600	24468.29	36.98	1004	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3325	9.05	1.27	12	0.14	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25800	-5.81	20250220	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
21	20250226	130510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-100	5	-0.41	432543300	17669	46.96	24950	24950	24300	31950	17250	24600	24480.35	36.98	949	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3353	9.13	1.29	12	0.13	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25800	-5.04	20250220	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
22	20250226	120511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-100	5	-0.41	199669700	8112	21.56	24950	24950	24400	31950	17250	24600	24614.11	36.98	638	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3353	9.13	1.29	12	0.06	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25800	-5.04	20250220	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
23	20250226	110510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	0	3	0.00	139530000	5658	15.04	24950	24950	24550	31950	17250	24600	24660.66	36.98	658	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3366	9.17	1.29	12	0.04	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25800	-4.65	20250220	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
24	20250226	100510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	100	2	0.41	76994950	3123	8.30	24950	24950	24550	31950	17250	24600	24654.16	36.98	827	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3380	9.20	1.30	12	0.02	2684.00	19063.00	30700	20240401	-19.54	20700	20241210	19.32	25800	-4.26	20250220	22800	8.33	20250107	30700	-19.54	20240401	20700	19.32	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
25	20250226	090514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	100	2	0.41	3956200	160	0.43	24950	24950	24650	31950	17250	24600	24726.25	36.98	1	25566	25082	24766	24282	23966	24925	24125	68	7350	500	17710	50	1	13683782	3380	9.20	1.30	12	0.00	2684.00	19063.00	30700	20240401	-19.54	20700	20241210	19.32	25800	-4.26	20250220	22800	8.33	20250107	30700	-19.54	20240401	20700	19.32	20241210	0.48	N	041830	500	68 억	5060836	N	N	1	N	N
26	20250225	160508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-400	5	-1.60	929511700	37577	169.37	25000	25250	24450	32500	17500	25000	24736.22	36.97	-4306	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3366	9.17	1.29	12	0.27	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25800	-4.65	20250220	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.48	N	041830	500	68 억	5058446	N	N	1	N	N
27	20250225	150509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-400	5	-1.60	901810350	36451	164.30	25000	25250	24450	32500	17500	25000	24740.35	36.97	-4343	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3366	9.17	1.29	12	0.27	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25800	-4.65	20250220	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
28	20250225	140508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-350	5	-1.40	774623950	31273	140.96	25000	25250	24450	32500	17500	25000	24769.74	36.97	-3438	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3373	9.18	1.29	12	0.23	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25800	-4.46	20250220	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
29	20250225	130509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-500	5	-2.00	638509050	25736	116.00	25000	25250	24500	32500	17500	25000	24809.96	36.97	-2634	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3353	9.13	1.29	12	0.19	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25800	-5.04	20250220	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
30	20250225	120506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-250	5	-1.00	461036700	18522	83.49	25000	25250	24700	32500	17500	25000	24891.30	36.97	-1726	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3387	9.22	1.30	12	0.14	2684.00	19063.00	30700	20240401	-19.38	20700	20241210	19.57	25800	-4.07	20250220	22800	8.55	20250107	30700	-19.38	20240401	20700	19.57	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
31	20250225	110507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24900	-100	5	-0.40	364349550	14617	65.88	25000	25250	24700	32500	17500	25000	24926.42	36.97	-724	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3407	9.28	1.31	12	0.11	2684.00	19063.00	30700	20240401	-18.89	20700	20241210	20.29	25800	-3.49	20250220	22800	9.21	20250107	30700	-18.89	20240401	20700	20.29	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
32	20250225	100506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	-200	5	-0.80	245589100	9831	44.31	25000	25250	24700	32500	17500	25000	24981.09	36.97	-421	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3394	9.24	1.30	12	0.07	2684.00	19063.00	30700	20240401	-19.22	20700	20241210	19.81	25800	-3.88	20250220	22800	8.77	20250107	30700	-19.22	20240401	20700	19.81	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
33	20250225	090510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25200	200	2	0.80	19535350	779	3.51	25000	25200	25000	32500	17500	25000	25077.47	36.97	-174	25866	25432	25166	24732	24466	25300	24600	68	7500	500	18000	50	1	13683782	3448	9.39	1.32	12	0.01	2684.00	19063.00	30700	20240401	-17.92	20700	20241210	21.74	25800	-2.33	20250220	22800	10.53	20250107	30700	-17.92	20240401	20700	21.74	20241210	0.48	N	041830	500	68 억	5058446	N	N	0	N	N
34	20250224	160505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-600	5	-2.34	556181100	22173	87.31	25600	25600	24900	33250	17950	25600	25083.82	36.95	-4064	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3421	9.31	1.31	12	0.16	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25800	-3.10	20250220	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
35	20250224	150505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-650	5	-2.54	507890100	20241	79.70	25600	25600	24900	33250	17950	25600	25092.14	36.95	-3493	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3414	9.30	1.31	12	0.15	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25800	-3.29	20250220	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
36	20250224	140503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-600	5	-2.34	405496100	16141	63.56	25600	25600	24950	33250	17950	25600	25122.12	36.95	-2910	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3421	9.31	1.31	12	0.12	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25800	-3.10	20250220	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
37	20250224	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-600	5	-2.34	364984500	14522	57.18	25600	25600	24950	33250	17950	25600	25133.21	36.95	-2536	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3421	9.31	1.31	12	0.11	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25800	-3.10	20250220	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
38	20250224	120503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25200	-400	5	-1.56	281692800	11197	44.09	25600	25600	25000	33250	17950	25600	25157.88	36.95	-2164	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3448	9.39	1.32	12	0.08	2684.00	19063.00	30700	20240401	-17.92	20700	20241210	21.74	25800	-2.33	20250220	22800	10.53	20250107	30700	-17.92	20240401	20700	21.74	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
39	20250224	110502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	-500	5	-1.95	176261850	6996	27.55	25600	25600	25050	33250	17950	25600	25194.66	36.95	-1954	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3435	9.35	1.32	12	0.05	2684.00	19063.00	30700	20240401	-18.24	20700	20241210	21.26	25800	-2.71	20250220	22800	10.09	20250107	30700	-18.24	20240401	20700	21.26	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
40	20250224	100501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25150	-450	5	-1.76	133246000	5284	20.81	25600	25600	25050	33250	17950	25600	25216.88	36.95	-1577	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3441	9.37	1.32	12	0.04	2684.00	19063.00	30700	20240401	-18.08	20700	20241210	21.50	25800	-2.52	20250220	22800	10.31	20250107	30700	-18.08	20240401	20700	21.50	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
41	20250224	090505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25400	-200	5	-0.78	24297350	951	3.74	25600	25600	25350	33250	17950	25600	25549.26	36.95	-140	25966	25782	25416	25232	24866	25875	25325	68	7650	500	18430	50	1	13683782	3476	9.46	1.33	12	0.01	2684.00	19063.00	30700	20240401	-17.26	20700	20241210	22.71	25800	-1.55	20250220	22800	11.40	20250107	30700	-17.26	20240401	20700	22.71	20241210	0.45	N	041830	500	68 억	5055571	N	N	4	N	N
42	20250221	160501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25600	50	2	0.20	641794050	25365	32.73	25600	25600	25050	33200	17900	25550	25301.51	36.93	-5399	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3503	9.54	1.34	12	0.19	2684.00	19063.00	30700	20240401	-16.61	20700	20241210	23.67	25800	-0.78	20250220	22800	12.28	20250107	30700	-16.61	20240401	20700	23.67	20241210	0.45	N	041830	500	68 억	5052819	N	N	4	N	N
43	20250221	150503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25300	-250	5	-0.98	553864150	21909	28.27	25600	25600	25050	33200	17900	25550	25280.21	36.93	-5005	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3462	9.43	1.33	12	0.16	2684.00	19063.00	30700	20240401	-17.59	20700	20241210	22.22	25800	-1.94	20250220	22800	10.96	20250107	30700	-17.59	20240401	20700	22.22	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
44	20250221	140503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	-200	5	-0.78	416018850	16459	21.24	25600	25600	25050	33200	17900	25550	25276.07	36.93	-3153	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3469	9.44	1.33	12	0.12	2684.00	19063.00	30700	20240401	-17.43	20700	20241210	22.46	25800	-1.74	20250220	22800	11.18	20250107	30700	-17.43	20240401	20700	22.46	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
45	20250221	130502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	-200	5	-0.78	369413800	14624	18.87	25600	25600	25050	33200	17900	25550	25260.79	36.93	-3293	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3469	9.44	1.33	12	0.11	2684.00	19063.00	30700	20240401	-17.43	20700	20241210	22.46	25800	-1.74	20250220	22800	11.18	20250107	30700	-17.43	20240401	20700	22.46	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
46	20250221	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25300	-250	5	-0.98	340606350	13488	17.40	25600	25600	25050	33200	17900	25550	25252.55	36.93	-2885	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3462	9.43	1.33	12	0.10	2684.00	19063.00	30700	20240401	-17.59	20700	20241210	22.22	25800	-1.94	20250220	22800	10.96	20250107	30700	-17.59	20240401	20700	22.22	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
47	20250221	110500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25200	-350	5	-1.37	304010350	12040	15.54	25600	25600	25050	33200	17900	25550	25250.03	36.93	-2644	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3448	9.39	1.32	12	0.09	2684.00	19063.00	30700	20240401	-17.92	20700	20241210	21.74	25800	-2.33	20250220	22800	10.53	20250107	30700	-17.92	20240401	20700	21.74	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
48	20250221	100501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	-450	5	-1.76	204500100	8097	10.45	25600	25600	25050	33200	17900	25550	25256.28	36.93	-2147	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3435	9.35	1.32	12	0.06	2684.00	19063.00	30700	20240401	-18.24	20700	20241210	21.26	25800	-2.71	20250220	22800	10.09	20250107	30700	-18.24	20240401	20700	21.26	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
49	20250221	090502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25450	-100	5	-0.39	68738050	2712	3.50	25600	25600	25200	33200	17900	25550	25345.89	36.93	-970	26283	25916	25433	25066	24583	26100	25250	68	7650	500	18390	50	1	13683782	3483	9.48	1.34	12	0.02	2684.00	19063.00	30700	20240401	-17.10	20700	20241210	22.95	25800	-1.36	20250220	22800	11.62	20250107	30700	-17.10	20240401	20700	22.95	20241210	0.45	N	041830	500	68 억	5052819	N	N	3	N	N
50	20250220	160459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25550	550	2	2.20	1974259300	77455	457.37	25450	25800	24950	32500	17500	25000	25489.09	36.73	8987	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3496	9.52	1.34	12	0.57	2684.00	19063.00	30700	20240401	-16.78	20700	20241210	23.43	25800	-0.97	20250220	22800	12.06	20250107	30700	-16.78	20240401	20700	23.43	20241210	0.45	N	041830	500	68 억	5026364	N	N	3	N	N
51	20250220	150500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25550	550	2	2.20	1794189050	70392	415.66	25450	25800	24950	32500	17500	25000	25488.54	36.73	6909	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3496	9.52	1.34	12	0.51	2684.00	19063.00	30700	20240401	-16.78	20700	20241210	23.43	25800	-0.97	20250220	22800	12.06	20250107	30700	-16.78	20240401	20700	23.43	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
52	20250220	140501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	350	2	1.40	1126116400	44259	261.35	25450	25650	24950	32500	17500	25000	25443.78	36.73	5901	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3469	9.44	1.33	12	0.32	2684.00	19063.00	30700	20240401	-17.43	20700	20241210	22.46	25700	-1.36	20250131	22800	11.18	20250107	30700	-17.43	20240401	20700	22.46	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
53	20250220	130459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25350	350	2	1.40	1025536700	40283	237.87	25450	25650	24950	32500	17500	25000	25458.30	36.73	5981	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3469	9.44	1.33	12	0.29	2684.00	19063.00	30700	20240401	-17.43	20700	20241210	22.46	25700	-1.36	20250131	22800	11.18	20250107	30700	-17.43	20240401	20700	22.46	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
54	20250220	120459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25400	400	2	1.60	935865100	36751	217.01	25450	25650	24950	32500	17500	25000	25465.02	36.73	6207	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3476	9.46	1.33	12	0.27	2684.00	19063.00	30700	20240401	-17.26	20700	20241210	22.71	25700	-1.17	20250131	22800	11.40	20250107	30700	-17.26	20240401	20700	22.71	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
55	20250220	110459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25600	600	2	2.40	809968900	31812	187.85	25450	25650	24950	32500	17500	25000	25461.11	36.73	5615	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3503	9.54	1.34	12	0.23	2684.00	19063.00	30700	20240401	-16.61	20700	20241210	23.67	25700	-0.39	20250131	22800	12.28	20250107	30700	-16.61	20240401	20700	23.67	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
56	20250220	100459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25600	600	2	2.40	562958450	22146	130.77	25450	25650	24950	32500	17500	25000	25420.32	36.73	3701	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3503	9.54	1.34	12	0.16	2684.00	19063.00	30700	20240401	-16.61	20700	20241210	23.67	25700	-0.39	20250131	22800	12.28	20250107	30700	-16.61	20240401	20700	23.67	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
57	20250220	090501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	100	2	0.40	81552850	3239	19.13	25450	25450	24950	32500	17500	25000	25178.40	36.73	31	25466	25232	25016	24782	24566	25125	24675	68	7500	500	18000	50	1	13683782	3435	9.35	1.32	12	0.02	2684.00	19063.00	30700	20240401	-18.24	20700	20241210	21.26	25700	-2.33	20250131	22800	10.09	20250107	30700	-18.24	20240401	20700	21.26	20241210	0.45	N	041830	500	68 억	5026364	N	N	0	N	N
58	20250219	160457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-50	5	-0.20	422520100	16929	43.68	25200	25250	24800	32550	17550	25050	24958.28	36.70	-177	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3421	9.31	1.31	12	0.12	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
59	20250219	150459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	400808300	16060	41.44	25200	25250	24800	32550	17550	25050	24956.93	36.70	-51	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3414	9.30	1.31	12	0.12	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
60	20250219	140456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-50	5	-0.20	334653000	13415	34.61	25200	25250	24800	32550	17550	25050	24946.18	36.70	142	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3421	9.31	1.31	12	0.10	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
61	20250219	130457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	273261450	10962	28.28	25200	25250	24800	32550	17550	25050	24928.07	36.70	-28	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3414	9.30	1.31	12	0.08	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
62	20250219	120457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	194602700	7809	20.15	25200	25250	24800	32550	17550	25050	24920.31	36.70	-420	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3414	9.30	1.31	12	0.06	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
63	20250219	110458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	171907650	6899	17.80	25200	25250	24800	32550	17550	25050	24917.76	36.70	-564	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3414	9.30	1.31	12	0.05	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
64	20250219	100457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	91957600	3686	9.51	25200	25250	24800	32550	17550	25050	24947.80	36.70	-488	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3414	9.30	1.31	12	0.03	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
65	20250219	090459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	50	2	0.20	7240450	289	0.75	25200	25200	24950	32550	17550	25050	25053.46	36.70	42	25750	25400	24900	24550	24050	25575	24725	68	7500	500	18030	50	1	13683782	3435	9.35	1.32	12	0.00	2684.00	19063.00	30700	20240401	-18.24	20700	20241210	21.26	25700	-2.33	20250131	22800	10.09	20250107	30700	-18.24	20240401	20700	21.26	20241210	0.46	N	041830	500	68 억	5021594	N	N	23	N	N
66	20250218	160456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	400	2	1.62	966889550	38746	171.49	24650	25250	24400	32000	17300	24650	24954.51	36.58	7064	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3428	9.33	1.31	12	0.28	2684.00	19063.00	30700	20240401	-18.40	20700	20241210	21.01	25700	-2.53	20250131	22800	9.87	20250107	30700	-18.40	20240401	20700	21.01	20241210	0.45	N	041830	500	68 억	5005766	N	N	23	N	N
67	20250218	150457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	300	2	1.22	926491550	37131	164.34	24650	25250	24400	32000	17300	24650	24951.97	36.58	6869	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3414	9.30	1.31	12	0.27	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
68	20250218	140457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	350	2	1.42	873616800	35016	154.98	24650	25250	24400	32000	17300	24650	24949.07	36.58	6681	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3421	9.31	1.31	12	0.26	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
69	20250218	130456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	350	2	1.42	765688250	30698	135.87	24650	25250	24400	32000	17300	24650	24942.61	36.58	6844	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3421	9.31	1.31	12	0.22	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
70	20250218	120456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25150	500	2	2.03	625081300	25078	110.99	24650	25250	24400	32000	17300	24650	24925.48	36.58	5247	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3441	9.37	1.32	12	0.18	2684.00	19063.00	30700	20240401	-18.08	20700	20241210	21.50	25700	-2.14	20250131	22800	10.31	20250107	30700	-18.08	20240401	20700	21.50	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
71	20250218	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	450	2	1.83	510149950	20511	90.78	24650	25250	24400	32000	17300	24650	24872.02	36.58	3994	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3435	9.35	1.32	12	0.15	2684.00	19063.00	30700	20240401	-18.24	20700	20241210	21.26	25700	-2.33	20250131	22800	10.09	20250107	30700	-18.24	20240401	20700	21.26	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
72	20250218	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	159415650	6493	28.74	24650	24800	24400	32000	17300	24650	24551.93	36.58	1560	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3373	9.18	1.29	12	0.05	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
73	20250218	090457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-150	5	-0.61	15936450	648	2.87	24650	24800	24450	32000	17300	24650	24593.29	36.58	378	25150	24900	24450	24200	23750	25025	24325	68	7350	500	17740	50	1	13683782	3353	9.13	1.29	12	0.00	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25700	-4.67	20250131	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.45	N	041830	500	68 억	5005766	N	N	0	N	N
74	20250217	160456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	400	2	1.65	550806150	22572	54.95	24250	24700	24000	31500	17000	24250	24402.19	36.54	545	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3373	9.18	1.29	12	0.16	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
75	20250217	150455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	250	2	1.03	530312750	21739	52.92	24250	24700	24000	31500	17000	24250	24394.53	36.54	591	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3353	9.13	1.29	12	0.16	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25700	-4.67	20250131	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
76	20250217	140455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	350	2	1.44	483879550	19853	48.33	24250	24700	24000	31500	17000	24250	24373.12	36.54	248	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3366	9.17	1.29	12	0.15	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25700	-4.28	20250131	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
77	20250217	130456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	300	2	1.24	357792550	14728	35.85	24250	24550	24000	31500	17000	24250	24293.36	36.54	499	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3359	9.15	1.29	12	0.11	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	25700	-4.47	20250131	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
78	20250217	120457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	100	2	0.41	297548800	12268	29.87	24250	24500	24000	31500	17000	24250	24254.06	36.54	-4	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3332	9.07	1.28	12	0.09	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	25700	-5.25	20250131	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
79	20250217	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	50	2	0.21	239912350	9905	24.11	24250	24500	24000	31500	17000	24250	24221.34	36.54	8	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3325	9.05	1.27	12	0.07	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25700	-5.45	20250131	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
80	20250217	100454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	157121050	6506	15.84	24250	24300	24000	31500	17000	24250	24150.18	36.54	152	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3311	9.02	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
81	20250217	090455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-100	5	-0.41	9997700	413	1.01	24250	24250	24100	31500	17000	24250	24207.51	36.54	-73	25416	24832	24516	23932	23616	24675	23775	68	7250	500	17460	50	1	13683782	3305	9.00	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25700	-6.03	20250131	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4999972	N	N	58	N	N
82	20250214	160453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-900	5	-3.58	962050650	39479	112.06	25100	25100	24200	32650	17650	25150	24368.70	36.55	-3143	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3318	9.04	1.27	12	0.29	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	25700	-5.64	20250131	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.42	N	041830	500	68 억	5001892	N	N	58	N	N
83	20250214	150452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-900	5	-3.58	897639300	36823	104.52	25100	25100	24200	32650	17650	25150	24377.14	36.55	-3327	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3318	9.04	1.27	12	0.27	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	25700	-5.64	20250131	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
84	20250214	140453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-850	5	-3.38	833953850	34202	97.08	25100	25100	24200	32650	17650	25150	24383.19	36.55	-3388	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3325	9.05	1.27	12	0.25	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25700	-5.45	20250131	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
85	20250214	130455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	-800	5	-3.18	771954100	31657	89.86	25100	25100	24200	32650	17650	25150	24384.94	36.55	-3854	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3332	9.07	1.28	12	0.23	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	25700	-5.25	20250131	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
86	20250214	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-950	5	-3.78	646747250	26507	75.24	25100	25100	24200	32650	17650	25150	24399.11	36.55	-5234	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3311	9.02	1.27	12	0.19	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
87	20250214	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-750	5	-2.98	510754850	20909	59.35	25100	25100	24250	32650	17650	25150	24427.51	36.55	-4284	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3339	9.09	1.28	12	0.15	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25700	-5.06	20250131	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
88	20250214	100453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-850	5	-3.38	310046750	12650	35.91	25100	25100	24300	32650	17650	25150	24509.62	36.55	-622	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3325	9.05	1.27	12	0.09	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25700	-5.45	20250131	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
89	20250214	090454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	-100	5	-0.40	550800	22	0.06	25100	25100	24900	32650	17650	25150	25036.36	36.55	-11	25616	25382	24916	24682	24216	25500	24800	68	7500	500	18100	50	1	13683782	3428	9.33	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.40	20700	20241210	21.01	25700	-2.53	20250131	22800	9.87	20250107	30700	-18.40	20240401	20700	21.01	20241210	0.42	N	041830	500	68 억	5001892	N	N	6	N	N
90	20250213	160449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25150	500	2	2.03	878198250	35213	172.14	24950	25150	24450	32000	17300	24650	24939.55	36.47	3118	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3441	9.37	1.32	12	0.26	2684.00	19063.00	30700	20240401	-18.08	20700	20241210	21.50	25700	-2.14	20250131	22800	10.31	20250107	30700	-18.08	20240401	20700	21.50	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
91	20250213	150449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	400	2	1.62	823284450	33025	161.44	24950	25150	24450	32000	17300	24650	24929.13	36.47	3148	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3428	9.33	1.31	12	0.24	2684.00	19063.00	30700	20240401	-18.40	20700	20241210	21.01	25700	-2.53	20250131	22800	9.87	20250107	30700	-18.40	20240401	20700	21.01	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
92	20250213	140448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	400	2	1.62	733100700	29431	143.87	24950	25150	24450	32000	17300	24650	24909.13	36.47	2501	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3428	9.33	1.31	12	0.22	2684.00	19063.00	30700	20240401	-18.40	20700	20241210	21.01	25700	-2.53	20250131	22800	9.87	20250107	30700	-18.40	20240401	20700	21.01	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
93	20250213	130449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	350	2	1.42	607491600	24419	119.37	24950	25100	24450	32000	17300	24650	24877.82	36.47	1911	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3421	9.31	1.31	12	0.18	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
94	20250213	120449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	350	2	1.42	526463950	21179	103.53	24950	25100	24450	32000	17300	24650	24857.83	36.47	1558	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3421	9.31	1.31	12	0.15	2684.00	19063.00	30700	20240401	-18.57	20700	20241210	20.77	25700	-2.72	20250131	22800	9.65	20250107	30700	-18.57	20240401	20700	20.77	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
95	20250213	110446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	100	2	0.41	206978150	8386	41.00	24950	24950	24450	32000	17300	24650	24681.39	36.47	348	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3387	9.22	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.38	20700	20241210	19.57	25700	-3.70	20250131	22800	8.55	20250107	30700	-19.38	20240401	20700	19.57	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
96	20250213	100449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	144385800	5855	28.62	24950	24950	24450	32000	17300	24650	24660.26	36.47	218	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3359	9.15	1.29	12	0.04	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	25700	-4.47	20250131	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
97	20250213	090447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	14881750	601	2.94	24950	24950	24650	32000	17300	24650	24761.65	36.47	-162	25183	24916	24683	24416	24183	24800	24300	68	7350	500	17740	50	1	13683782	3373	9.18	1.29	12	0.00	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.45	N	041830	500	68 억	4990703	N	N	6	N	N
98	20250212	160446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-150	5	-0.60	503456000	20456	39.73	24800	24950	24450	32200	17400	24800	24611.65	36.41	3000	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3373	9.18	1.29	12	0.15	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.45	N	041830	500	68 억	4982638	N	N	6	N	N
99	20250212	150445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-250	5	-1.01	441551300	17934	34.83	24800	24950	24450	32200	17400	24800	24620.90	36.41	2343	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3359	9.15	1.29	12	0.13	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	25700	-4.47	20250131	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
100	20250212	140446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-150	5	-0.60	303186050	12313	23.92	24800	24950	24450	32200	17400	24800	24623.25	36.41	1435	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3373	9.18	1.29	12	0.09	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
101	20250212	130446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-200	5	-0.81	256829300	10430	20.26	24800	24950	24450	32200	17400	24800	24624.09	36.41	1254	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3366	9.17	1.29	12	0.08	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25700	-4.28	20250131	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
102	20250212	120446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-200	5	-0.81	207289650	8422	16.36	24800	24950	24450	32200	17400	24800	24612.88	36.41	1088	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3366	9.17	1.29	12	0.06	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25700	-4.28	20250131	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
103	20250212	110445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-300	5	-1.21	109284750	4441	8.63	24800	24950	24450	32200	17400	24800	24608.14	36.41	-379	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3353	9.13	1.29	12	0.03	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25700	-4.67	20250131	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
104	20250212	100446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-300	5	-1.21	76305150	3094	6.01	24800	24950	24500	32200	17400	24800	24662.30	36.41	-573	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3353	9.13	1.29	12	0.02	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	25700	-4.67	20250131	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
105	20250212	090449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	150	2	0.60	21011100	845	1.64	24800	24950	24800	32200	17400	24800	24865.21	36.41	-161	25466	25132	24566	24232	23666	25300	24400	68	7400	500	17850	50	1	13683782	3414	9.30	1.31	12	0.01	2684.00	19063.00	30700	20240401	-18.73	20700	20241210	20.53	25700	-2.92	20250131	22800	9.43	20250107	30700	-18.73	20240401	20700	20.53	20241210	0.45	N	041830	500	68 억	4982638	N	N	4	N	N
106	20250211	160446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	950	2	3.98	1263565750	51281	122.93	24000	24900	24000	31000	16700	23850	24640.02	36.24	9460	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3394	9.24	1.30	12	0.37	2684.00	19063.00	30700	20240401	-19.22	20700	20241210	19.81	25700	-3.50	20250131	22800	8.77	20250107	30700	-19.22	20240401	20700	19.81	20241210	0.42	N	041830	500	68 억	4959583	N	N	4	N	N
107	20250211	150446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	800	2	3.35	1214026500	49279	118.13	24000	24900	24000	31000	16700	23850	24635.78	36.24	9704	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3373	9.18	1.29	12	0.36	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	25700	-4.09	20250131	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
108	20250211	140447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	950	2	3.98	1069353000	43443	104.14	24000	24850	24000	31000	16700	23850	24615.08	36.24	10740	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3394	9.24	1.30	12	0.32	2684.00	19063.00	30700	20240401	-19.22	20700	20241210	19.81	25700	-3.50	20250131	22800	8.77	20250107	30700	-19.22	20240401	20700	19.81	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
109	20250211	130444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	850	2	3.56	689813250	28091	67.34	24000	24850	24000	31000	16700	23850	24556.38	36.24	8032	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3380	9.20	1.30	12	0.21	2684.00	19063.00	30700	20240401	-19.54	20700	20241210	19.32	25700	-3.89	20250131	22800	8.33	20250107	30700	-19.54	20240401	20700	19.32	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
110	20250211	120445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	550	2	2.31	534315550	21766	52.18	24000	24850	24000	31000	16700	23850	24548.17	36.24	4638	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3339	9.09	1.28	12	0.16	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25700	-5.06	20250131	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
111	20250211	110445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	750	2	3.14	459747400	18721	44.88	24000	24850	24000	31000	16700	23850	24557.84	36.24	3852	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3366	9.17	1.29	12	0.14	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	25700	-4.28	20250131	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
112	20250211	100446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	700	2	2.94	342673400	13940	33.42	24000	24850	24000	31000	16700	23850	24582.02	36.24	2891	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3359	9.15	1.29	12	0.10	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	25700	-4.47	20250131	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
113	20250211	090448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	350	2	1.47	17725000	735	1.76	24000	24350	24000	31000	16700	23850	24115.65	36.24	253	24816	24332	24016	23532	23216	24175	23375	68	7150	500	17170	50	1	13683782	3311	9.02	1.27	12	0.01	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.42	N	041830	500	68 억	4959583	N	N	7	N	N
114	20250210	160443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-300	5	-1.24	484239150	20041	28.33	24300	24500	23700	31350	16950	24150	24162.72	36.24	-1100	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3264	8.89	1.25	12	0.15	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	25700	-7.20	20250131	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.44	N	041830	500	68 억	4958412	N	N	7	N	N
115	20250210	150443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-200	5	-0.83	441195950	18240	25.79	24300	24500	23700	31350	16950	24150	24188.37	36.24	-542	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3277	8.92	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
116	20250210	140443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-200	5	-0.83	405754800	16765	23.70	24300	24500	23700	31350	16950	24150	24202.49	36.24	3	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3277	8.92	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
117	20250210	130444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-150	5	-0.62	365323800	15083	21.32	24300	24500	23700	31350	16950	24150	24220.90	36.24	662	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3284	8.94	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
118	20250210	120441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	150	2	0.62	279035750	11495	16.25	24300	24500	23700	31350	16950	24150	24274.53	36.24	1193	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3325	9.05	1.27	12	0.08	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25700	-5.45	20250131	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
119	20250210	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	200	2	0.83	226415600	9335	13.20	24300	24500	23700	31350	16950	24150	24254.48	36.24	1322	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3332	9.07	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	25700	-5.25	20250131	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
120	20250210	100439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	100	2	0.41	179267900	7398	10.46	24300	24500	23700	31350	16950	24150	24231.94	36.24	1694	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3318	9.04	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	25700	-5.64	20250131	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
121	20250210	090439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-350	5	-1.45	31185650	1301	1.84	24300	24350	23700	31350	16950	24150	23970.52	36.24	162	25550	24850	23900	23200	22250	24375	22725	68	7200	500	17380	50	1	13683782	3257	8.87	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.48	20700	20241210	14.98	25700	-7.39	20250131	22800	4.39	20250107	30700	-22.48	20240401	20700	14.98	20241210	0.44	N	041830	500	68 억	4958412	N	N	8	N	N
122	20250207	160436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-300	5	-1.23	1678852000	70674	395.95	24450	24600	22950	31750	17150	24450	23754.87	36.19	-4019	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3305	9.00	1.27	12	0.52	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25700	-6.03	20250131	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.45	N	041830	500	68 억	4951588	N	N	8	N	N
123	20250207	150438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-250	5	-1.02	1583116800	66719	373.80	24450	24600	22950	31750	17150	24450	23728.13	36.19	-3484	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3311	9.02	1.27	12	0.49	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
124	20250207	140436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-300	5	-1.23	1505349550	63503	355.78	24450	24600	22950	31750	17150	24450	23705.17	36.19	-3851	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3305	9.00	1.27	12	0.46	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25700	-6.03	20250131	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
125	20250207	130436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-300	5	-1.23	1387889400	58643	328.55	24450	24600	22950	31750	17150	24450	23666.75	36.19	-3696	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3305	9.00	1.27	12	0.43	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	25700	-6.03	20250131	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
126	20250207	120436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-350	5	-1.43	1316134850	55675	311.92	24450	24600	22950	31750	17150	24450	23639.60	36.19	-4417	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3298	8.98	1.26	12	0.41	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	25700	-6.23	20250131	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
127	20250207	110435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-500	5	-2.04	1181791300	50089	280.63	24450	24600	22950	31750	17150	24450	23593.83	36.19	-5481	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3277	8.92	1.26	12	0.37	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
128	20250207	100435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23250	-1200	5	-4.91	498851450	21133	118.40	24450	24600	23150	31750	17150	24450	23605.33	36.19	-3346	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3181	8.66	1.22	12	0.15	2684.00	19063.00	30700	20240401	-24.27	20700	20241210	12.32	25700	-9.53	20250131	22800	1.97	20250107	30700	-24.27	20240401	20700	12.32	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
129	20250207	090438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-150	5	-0.61	15674750	641	3.59	24450	24600	24300	31750	17150	24450	24453.59	36.19	18	25016	24732	24316	24032	23616	24875	24175	68	7300	500	17600	50	1	13683782	3325	9.05	1.27	12	0.00	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	25700	-5.45	20250131	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.45	N	041830	500	68 억	4951588	N	N	19	N	N
130	20250206	160427	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	500	2	2.09	431522150	17837	93.42	24050	24600	23900	31100	16800	23950	24192.52	36.12	3510	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3346	9.11	1.28	12	0.13	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	25700	-4.86	20250131	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.42	N	041830	500	68 억	4943260	N	N	19	N	N
131	20250206	150428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	450	2	1.88	399895500	16542	86.63	24050	24600	23900	31100	16800	23950	24174.56	36.12	3117	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3339	9.09	1.28	12	0.12	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	25700	-5.06	20250131	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
132	20250206	140430	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	307615750	12761	66.83	24050	24300	23900	31100	16800	23950	24105.93	36.12	1889	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3311	9.02	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
133	20250206	130428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	150	2	0.63	250249450	10390	54.42	24050	24300	23900	31100	16800	23950	24085.61	36.12	1785	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3298	8.98	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	25700	-6.23	20250131	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
134	20250206	120426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	202022450	8391	43.95	24050	24300	23900	31100	16800	23950	24076.09	36.12	1560	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3311	9.02	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
135	20250206	110420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	152408000	6332	33.16	24050	24300	23900	31100	16800	23950	24069.49	36.12	993	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3284	8.94	1.26	12	0.05	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
136	20250206	100425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	150	2	0.63	88944350	3689	19.32	24050	24300	23900	31100	16800	23950	24110.69	36.12	609	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3298	8.98	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	25700	-6.23	20250131	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
137	20250206	090428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	300	2	1.25	48700900	2016	10.56	24050	24300	23950	31100	16800	23950	24157.19	36.12	828	24516	24232	23916	23632	23316	24375	23775	68	7150	500	17240	50	1	13683782	3318	9.04	1.27	12	0.01	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	25700	-5.64	20250131	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.42	N	041830	500	68 억	4943260	N	N	38	N	N
138	20250205	160422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	400	2	1.70	456623500	19094	69.27	23600	24200	23600	30600	16500	23550	23914.50	36.05	5481	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3277	8.92	1.26	12	0.14	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4933373	N	N	38	N	N
139	20250205	150424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	438413950	18334	66.52	23600	24200	23600	30600	16500	23550	23912.62	36.05	5367	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3284	8.94	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
140	20250205	140424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	350	2	1.49	392064050	16400	59.50	23600	24200	23600	30600	16500	23550	23906.34	36.05	4755	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3270	8.90	1.25	12	0.12	2684.00	19063.00	30700	20240401	-22.15	20700	20241210	15.46	25700	-7.00	20250131	22800	4.82	20250107	30700	-22.15	20240401	20700	15.46	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
141	20250205	130423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	343491950	14377	52.16	23600	24200	23600	30600	16500	23550	23891.77	36.05	4181	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3284	8.94	1.26	12	0.11	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
142	20250205	120424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	400	2	1.70	304780500	12764	46.31	23600	24200	23600	30600	16500	23550	23878.13	36.05	3420	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3277	8.92	1.26	12	0.09	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
143	20250205	110423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	250	2	1.06	212852550	8905	32.31	23600	24200	23600	30600	16500	23550	23902.59	36.05	2948	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3257	8.87	1.25	12	0.07	2684.00	19063.00	30700	20240401	-22.48	20700	20241210	14.98	25700	-7.39	20250131	22800	4.39	20250107	30700	-22.48	20240401	20700	14.98	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
144	20250205	100426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	300	2	1.27	156616950	6548	23.76	23600	24200	23600	30600	16500	23550	23918.29	36.05	2395	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3264	8.89	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	25700	-7.20	20250131	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
145	20250205	090429	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	350	2	1.49	40770000	1716	6.23	23600	23950	23600	30600	16500	23550	23758.74	36.05	753	24950	24250	23900	23200	22850	24075	23025	68	7050	500	16950	50	1	13683782	3270	8.90	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.15	20700	20241210	15.46	25700	-7.00	20250131	22800	4.82	20250107	30700	-22.15	20240401	20700	15.46	20241210	0.42	N	041830	500	68 억	4933373	N	N	16	N	N
146	20250204	160419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	-700	5	-2.89	662366350	27561	138.85	24250	24600	23550	31500	17000	24250	24032.78	36.01	1705	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3223	8.77	1.24	12	0.20	2684.00	19063.00	30700	20240401	-23.29	20700	20241210	13.77	25700	-8.37	20250131	22800	3.29	20250107	30700	-23.29	20240401	20700	13.77	20241210	0.42	N	041830	500	68 억	4927052	N	N	15	N	N
147	20250204	150420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-300	5	-1.24	520442750	21547	108.55	24250	24600	23800	31500	17000	24250	24153.84	36.01	126	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3277	8.92	1.26	12	0.16	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
148	20250204	140420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-250	5	-1.03	446561450	18460	93.00	24250	24600	23900	31500	17000	24250	24190.76	36.01	249	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3284	8.94	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
149	20250204	130419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	350681400	14470	72.90	24250	24600	23900	31500	17000	24250	24235.07	36.01	-1109	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3311	9.02	1.27	12	0.11	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	25700	-5.84	20250131	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
150	20250204	120424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	100	2	0.41	247494300	10256	51.67	24250	24500	23900	31500	17000	24250	24131.66	36.01	-429	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3332	9.07	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	25700	-5.25	20250131	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
151	20250204	110416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-300	5	-1.24	116213600	4837	24.37	24250	24250	23900	31500	17000	24250	24025.97	36.01	-559	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3277	8.92	1.26	12	0.04	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	25700	-6.81	20250131	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
152	20250204	100418	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-250	5	-1.03	52746200	2191	11.04	24250	24250	23950	31500	17000	24250	24074.03	36.01	-458	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3284	8.94	1.26	12	0.02	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	25700	-6.61	20250131	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N
153	20250204	090418	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	-200	5	-0.82	6760150	280	1.41	24250	24250	24050	31500	17000	24250	24143.39	36.01	28	24850	24550	24000	23700	23150	24700	23850	68	7250	500	17460	50	1	13683782	3291	8.96	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.66	20700	20241210	16.18	25700	-6.42	20250131	22800	5.48	20250107	30700	-21.66	20240401	20700	16.18	20241210	0.42	N	041830	500	68 억	4927052	N	N	18	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History