KissMeData/199430/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9190	-850	5	-8.47	1491285280	159197	219.38	9940	9940	9110	13050	7030	10040	9368.36	1.05	-10526	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	999	-21.13	9.98	12	1.46	-435.00	921.00	38300	20240307	-76.01	5350	20241209	71.78	13050	-29.58	20250210	7120	29.07	20250102	38300	-76.01	20240307	5350	71.78	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
3	20250228	151016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9110	-930	5	-9.26	1418932420	151300	208.50	9940	9940	9110	13050	7030	10040	9378.27	1.05	-10060	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	990	-20.94	9.89	12	1.39	-435.00	921.00	38300	20240307	-76.21	5350	20241209	70.28	13050	-30.19	20250210	7120	27.95	20250102	38300	-76.21	20240307	5350	70.28	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
4	20250228	141016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	-790	5	-7.87	1263146560	134297	185.07	9940	9940	9160	13050	7030	10040	9405.62	1.05	-10631	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1005	-21.26	10.04	12	1.24	-435.00	921.00	38300	20240307	-75.85	5350	20241209	72.90	13050	-29.12	20250210	7120	29.92	20250102	38300	-75.85	20240307	5350	72.90	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
5	20250228	131011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-840	5	-8.37	1179438460	125263	172.62	9940	9940	9160	13050	7030	10040	9415.70	1.05	-9734	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1000	-21.15	9.99	12	1.15	-435.00	921.00	38300	20240307	-75.98	5350	20241209	71.96	13050	-29.50	20250210	7120	29.21	20250102	38300	-75.98	20240307	5350	71.96	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
6	20250228	121007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-840	5	-8.37	1129134280	119788	165.07	9940	9940	9180	13050	7030	10040	9426.11	1.05	-9723	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1000	-21.15	9.99	12	1.10	-435.00	921.00	38300	20240307	-75.98	5350	20241209	71.96	13050	-29.50	20250210	7120	29.21	20250102	38300	-75.98	20240307	5350	71.96	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
7	20250228	111008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	-760	5	-7.57	948770260	100237	138.13	9940	9940	9260	13050	7030	10040	9465.27	1.05	-10431	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1009	-21.33	10.08	12	0.92	-435.00	921.00	38300	20240307	-75.77	5350	20241209	73.46	13050	-28.89	20250210	7120	30.34	20250102	38300	-75.77	20240307	5350	73.46	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
8	20250228	101007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9320	-720	5	-7.17	727697370	76507	105.43	9940	9940	9320	13050	7030	10040	9511.51	1.05	-8279	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1013	-21.43	10.12	12	0.70	-435.00	921.00	38300	20240307	-75.67	5350	20241209	74.21	13050	-28.58	20250210	7120	30.90	20250102	38300	-75.67	20240307	5350	74.21	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
9	20250228	091011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	-430	5	-4.28	159047150	16371	22.56	9940	9940	9600	13050	7030	10040	9715.18	1.05	-3200	10453	10246	10073	9866	9693	10350	9970	11	3010	100	6220	10	1	10867713	1044	-22.09	10.43	12	0.15	-435.00	921.00	38300	20240307	-74.91	5350	20241209	79.63	13050	-26.36	20250210	7120	34.97	20250102	38300	-74.91	20240307	5350	79.63	20241209	1.13	N	199430	100	10 억	113888	N	N	N	N
10	20250227	160959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	90	2	0.90	718737500	71820	66.91	9990	10280	9900	12930	6970	9950	10007.57	1.05	-163	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1091	-23.08	10.90	12	0.66	-435.00	921.00	38300	20240307	-73.79	5350	20241209	87.66	13050	-23.07	20250210	7120	41.01	20250102	38300	-73.79	20240307	5350	87.66	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
11	20250227	151000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	100	2	1.01	669631140	66933	62.35	9990	10280	9900	12930	6970	9950	10004.59	1.05	-1659	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1092	-23.10	10.91	12	0.62	-435.00	921.00	38300	20240307	-73.76	5350	20241209	87.85	13050	-22.99	20250210	7120	41.15	20250102	38300	-73.76	20240307	5350	87.85	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
12	20250227	141003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	30	2	0.30	538138480	53851	50.17	9990	10280	9900	12930	6970	9950	9993.19	1.05	-6570	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1085	-22.94	10.84	12	0.50	-435.00	921.00	38300	20240307	-73.94	5350	20241209	86.54	13050	-23.52	20250210	7120	40.17	20250102	38300	-73.94	20240307	5350	86.54	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
13	20250227	131000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-30	5	-0.30	461951100	46204	43.04	9990	10280	9900	12930	6970	9950	9998.19	1.05	-6707	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1078	-22.80	10.77	12	0.43	-435.00	921.00	38300	20240307	-74.10	5350	20241209	85.42	13050	-23.98	20250210	7120	39.33	20250102	38300	-74.10	20240307	5350	85.42	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
14	20250227	120957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	0	3	0.00	422129670	42194	39.31	9990	10280	9900	12930	6970	9950	10004.63	1.05	-6030	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1081	-22.87	10.80	12	0.39	-435.00	921.00	38300	20240307	-74.02	5350	20241209	85.98	13050	-23.75	20250210	7120	39.75	20250102	38300	-74.02	20240307	5350	85.98	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
15	20250227	111005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	20	2	0.20	303280970	30234	28.17	9990	10280	9910	12930	6970	9950	10031.41	1.05	-5886	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1084	-22.92	10.83	12	0.28	-435.00	921.00	38300	20240307	-73.97	5350	20241209	86.36	13050	-23.60	20250210	7120	40.03	20250102	38300	-73.97	20240307	5350	86.36	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
16	20250227	101031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	-20	5	-0.20	248110560	24687	23.00	9990	10280	9910	12930	6970	9950	10050.68	1.05	-4631	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1079	-22.83	10.78	12	0.23	-435.00	921.00	38300	20240307	-74.07	5350	20241209	85.61	13050	-23.91	20250210	7120	39.47	20250102	38300	-74.07	20240307	5350	85.61	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
17	20250227	091039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	280	2	2.81	85635960	8515	7.93	9990	10280	9920	12930	6970	9950	10058.42	1.05	1986	10383	10166	10023	9806	9663	10275	9915	11	2980	100	6160	10	1	10867713	1112	-23.52	11.11	12	0.08	-435.00	921.00	38300	20240307	-73.29	5350	20241209	91.21	13050	-21.61	20250210	7120	43.68	20250102	38300	-73.29	20240307	5350	91.21	20241209	1.12	N	199430	100	10 억	114325	N	N	N	N
18	20250226	161000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-130	5	-1.29	1058342670	105929	96.95	9910	10240	9880	13100	7060	10080	9991.07	1.11	-6070	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1081	-22.87	10.80	12	0.97	-435.00	921.00	38300	20240307	-74.02	5350	20241209	85.98	13050	-23.75	20250210	7120	39.75	20250102	38300	-74.02	20240307	5350	85.98	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
19	20250226	151004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-180	5	-1.79	1014892220	101548	92.94	9910	10240	9880	13100	7060	10080	9994.21	1.11	-5266	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1076	-22.76	10.75	12	0.93	-435.00	921.00	38300	20240307	-74.15	5350	20241209	85.05	13050	-24.14	20250210	7120	39.04	20250102	38300	-74.15	20240307	5350	85.05	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
20	20250226	141002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9930	-150	5	-1.49	774970910	77406	70.85	9910	10240	9910	13100	7060	10080	10011.77	1.11	-4291	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1079	-22.83	10.78	12	0.71	-435.00	921.00	38300	20240307	-74.07	5350	20241209	85.61	13050	-23.91	20250210	7120	39.47	20250102	38300	-74.07	20240307	5350	85.61	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
21	20250226	131000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-90	5	-0.89	559819410	55786	51.06	9910	10240	9910	13100	7060	10080	10035.12	1.11	-737	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1086	-22.97	10.85	12	0.51	-435.00	921.00	38300	20240307	-73.92	5350	20241209	86.73	13050	-23.45	20250210	7120	40.31	20250102	38300	-73.92	20240307	5350	86.73	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
22	20250226	121000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-80	5	-0.79	510195720	50816	46.51	9910	10240	9910	13100	7060	10080	10040.06	1.11	-803	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1087	-22.99	10.86	12	0.47	-435.00	921.00	38300	20240307	-73.89	5350	20241209	86.92	13050	-23.37	20250210	7120	40.45	20250102	38300	-73.89	20240307	5350	86.92	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
23	20250226	110959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	20	2	0.20	443304250	44139	40.40	9910	10240	9910	13100	7060	10080	10043.37	1.11	659	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1098	-23.22	10.97	12	0.41	-435.00	921.00	38300	20240307	-73.63	5350	20241209	88.79	13050	-22.61	20250210	7120	41.85	20250102	38300	-73.63	20240307	5350	88.79	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
24	20250226	100957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	20	2	0.20	274196900	27322	25.01	9910	10240	9910	13100	7060	10080	10035.76	1.11	33	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1098	-23.22	10.97	12	0.25	-435.00	921.00	38300	20240307	-73.63	5350	20241209	88.79	13050	-22.61	20250210	7120	41.85	20250102	38300	-73.63	20240307	5350	88.79	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
25	20250226	091006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-110	5	-1.09	68294580	6874	6.29	9910	10000	9910	13100	7060	10080	9935.20	1.11	-226	10673	10376	10103	9806	9533	10525	9955	11	3020	100	6240	10	1	10867713	1084	-22.92	10.83	12	0.06	-435.00	921.00	38300	20240307	-73.97	5350	20241209	86.36	13050	-23.60	20250210	7120	40.03	20250102	38300	-73.97	20240307	5350	86.36	20241209	1.13	N	199430	100	10 억	120395	N	N	N	N
26	20250225	160953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	-70	5	-0.69	1088134990	108416	88.71	10040	10400	9830	13190	7110	10150	10036.55	1.13	-5510	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1095	-23.17	10.94	12	1.00	-435.00	921.00	38300	20240307	-73.68	5350	20241209	88.41	13050	-22.76	20250210	7120	41.57	20250102	38300	-73.68	20240307	5350	88.41	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
27	20250225	150953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	10	2	0.10	1036408520	103287	84.51	10040	10400	9830	13190	7110	10150	10034.26	1.13	-5340	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1104	-23.36	11.03	12	0.95	-435.00	921.00	38300	20240307	-73.47	5350	20241209	89.91	13050	-22.15	20250210	7120	42.70	20250102	38300	-73.47	20240307	5350	89.91	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
28	20250225	140951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	-30	5	-0.30	986588660	98354	80.48	10040	10400	9830	13190	7110	10150	10031.00	1.13	-4100	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1100	-23.26	10.99	12	0.91	-435.00	921.00	38300	20240307	-73.58	5350	20241209	89.16	13050	-22.45	20250210	7120	42.13	20250102	38300	-73.58	20240307	5350	89.16	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
29	20250225	130957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	150	2	1.48	874198320	87332	71.46	10040	10400	9830	13190	7110	10150	10010.06	1.13	-352	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1119	-23.68	11.18	12	0.80	-435.00	921.00	38300	20240307	-73.11	5350	20241209	92.52	13050	-21.07	20250210	7120	44.66	20250102	38300	-73.11	20240307	5350	92.52	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
30	20250225	120953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-20	5	-0.20	762584610	76359	62.48	10040	10400	9830	13190	7110	10150	9986.83	1.13	-3825	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1101	-23.29	11.00	12	0.70	-435.00	921.00	38300	20240307	-73.55	5350	20241209	89.35	13050	-22.38	20250210	7120	42.28	20250102	38300	-73.55	20240307	5350	89.35	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
31	20250225	110952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	40	2	0.39	681542560	68352	55.93	10040	10400	9830	13190	7110	10150	9971.07	1.13	-89	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1107	-23.43	11.06	12	0.63	-435.00	921.00	38300	20240307	-73.39	5350	20241209	90.47	13050	-21.92	20250210	7120	43.12	20250102	38300	-73.39	20240307	5350	90.47	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
32	20250225	100950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-90	5	-0.89	559423990	56267	46.04	10040	10400	9830	13190	7110	10150	9942.31	1.13	1401	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1093	-23.13	10.92	12	0.52	-435.00	921.00	38300	20240307	-73.73	5350	20241209	88.04	13050	-22.91	20250210	7120	41.29	20250102	38300	-73.73	20240307	5350	88.04	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
33	20250225	090957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-270	5	-2.66	226537120	22649	18.53	10040	10400	9880	13190	7110	10150	10002.08	1.13	-9483	10516	10332	10116	9932	9716	10350	9950	11	3040	100	6290	10	1	10867713	1074	-22.71	10.73	12	0.21	-435.00	921.00	38300	20240307	-74.20	5350	20241209	84.67	13050	-24.29	20250210	7120	38.76	20250102	38300	-74.20	20240307	5350	84.67	20241209	1.21	N	199430	100	10 억	122823	N	N	N	N
34	20250224	160945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-320	5	-3.06	1221728610	121441	64.62	10150	10300	9900	13610	7330	10470	10060.21	1.03	10866	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1103	-23.33	11.02	12	1.12	-435.00	921.00	38300	20240307	-73.50	5350	20241209	89.72	13050	-22.22	20250210	7120	42.56	20250102	38300	-73.50	20240307	5350	89.72	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
35	20250224	150944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	-310	5	-2.96	1148823500	114262	60.80	10150	10300	9900	13610	7330	10470	10054.28	1.03	9452	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1104	-23.36	11.03	12	1.05	-435.00	921.00	38300	20240307	-73.47	5350	20241209	89.91	13050	-22.15	20250210	7120	42.70	20250102	38300	-73.47	20240307	5350	89.91	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
36	20250224	140943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	-280	5	-2.67	1070310690	106508	56.67	10150	10300	9900	13610	7330	10470	10049.10	1.03	8074	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1107	-23.43	11.06	12	0.98	-435.00	921.00	38300	20240307	-73.39	5350	20241209	90.47	13050	-21.92	20250210	7120	43.12	20250102	38300	-73.39	20240307	5350	90.47	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
37	20250224	130945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	-210	5	-2.01	1018940410	101467	53.99	10150	10300	9900	13610	7330	10470	10042.07	1.03	7070	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1115	-23.59	11.14	12	0.93	-435.00	921.00	38300	20240307	-73.21	5350	20241209	91.78	13050	-21.38	20250210	7120	44.10	20250102	38300	-73.21	20240307	5350	91.78	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
38	20250224	120942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	-240	5	-2.29	949285820	94655	50.37	10150	10300	9900	13610	7330	10470	10028.89	1.03	6184	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1112	-23.52	11.11	12	0.87	-435.00	921.00	38300	20240307	-73.29	5350	20241209	91.21	13050	-21.61	20250210	7120	43.68	20250102	38300	-73.29	20240307	5350	91.21	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
39	20250224	110939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	-180	5	-1.72	895545750	89401	47.57	10150	10300	9900	13610	7330	10470	10017.16	1.03	6300	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1118	-23.66	11.17	12	0.82	-435.00	921.00	38300	20240307	-73.13	5350	20241209	92.34	13050	-21.15	20250210	7120	44.52	20250102	38300	-73.13	20240307	5350	92.34	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
40	20250224	100940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-410	5	-3.92	780984160	78135	41.58	10150	10150	9900	13610	7330	10470	9995.30	1.03	4169	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1093	-23.13	10.92	12	0.72	-435.00	921.00	38300	20240307	-73.73	5350	20241209	88.04	13050	-22.91	20250210	7120	41.29	20250102	38300	-73.73	20240307	5350	88.04	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
41	20250224	090946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-470	5	-4.49	312599600	31163	16.58	10150	10150	9950	13610	7330	10470	10031.07	1.03	-615	11190	10830	10600	10240	10010	10715	10125	11	3140	100	6490	10	1	10867713	1087	-22.99	10.86	12	0.29	-435.00	921.00	38300	20240307	-73.89	5350	20241209	86.92	13050	-23.37	20250210	7120	40.45	20250102	38300	-73.89	20240307	5350	86.92	20241209	1.26	N	199430	100	10 억	111998	N	N	N	N
42	20250221	160937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10470	-360	5	-3.32	1992156710	186925	60.21	10780	10960	10370	14070	7590	10830	10657.74	1.01	2464	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1138	-24.07	11.37	12	1.72	-435.00	921.00	38300	20240307	-72.66	5350	20241209	95.70	13050	-19.77	20250210	7120	47.05	20250102	38300	-72.66	20240307	5350	95.70	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
43	20250221	150941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10430	-400	5	-3.69	1908634480	178948	57.64	10780	10960	10370	14070	7590	10830	10665.86	1.01	4157	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1134	-23.98	11.32	12	1.65	-435.00	921.00	38300	20240307	-72.77	5350	20241209	94.95	13050	-20.08	20250210	7120	46.49	20250102	38300	-72.77	20240307	5350	94.95	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
44	20250221	140940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-420	5	-3.88	1733138370	162147	52.23	10780	10960	10370	14070	7590	10830	10688.69	1.01	5410	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1131	-23.93	11.30	12	1.49	-435.00	921.00	38300	20240307	-72.82	5350	20241209	94.58	13050	-20.23	20250210	7120	46.21	20250102	38300	-72.82	20240307	5350	94.58	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
45	20250221	130939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	-150	5	-1.39	1168726600	108291	34.88	10780	10960	10630	14070	7590	10830	10792.46	1.01	4867	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1161	-24.55	11.60	12	1.00	-435.00	921.00	38300	20240307	-72.11	5350	20241209	99.63	13050	-18.16	20250210	7120	50.00	20250102	38300	-72.11	20240307	5350	99.63	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
46	20250221	120940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-130	5	-1.20	1062066200	98308	31.67	10780	10960	10630	14070	7590	10830	10803.46	1.01	6157	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1163	-24.60	11.62	12	0.90	-435.00	921.00	38300	20240307	-72.06	5350	20241209	100.00	13050	-18.01	20250210	7120	50.28	20250102	38300	-72.06	20240307	5350	100.00	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
47	20250221	110936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	60	2	0.55	795302110	73621	23.71	10780	10940	10630	14070	7590	10830	10802.65	1.01	10346	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1183	-25.03	11.82	12	0.68	-435.00	921.00	38300	20240307	-71.57	5350	20241209	103.55	13050	-16.55	20250210	7120	52.95	20250102	38300	-71.57	20240307	5350	103.55	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
48	20250221	100938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	-30	5	-0.28	630254710	58386	18.81	10780	10940	10630	14070	7590	10830	10794.62	1.01	8597	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1174	-24.83	11.73	12	0.54	-435.00	921.00	38300	20240307	-71.80	5350	20241209	101.87	13050	-17.24	20250210	7120	51.69	20250102	38300	-71.80	20240307	5350	101.87	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
49	20250221	090941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10870	40	2	0.37	211567660	19629	6.32	10780	10870	10630	14070	7590	10830	10778.32	1.01	8330	12516	11672	11056	10212	9596	11365	9905	11	3240	100	6710	10	1	10867713	1181	-24.99	11.80	12	0.18	-435.00	921.00	38300	20240307	-71.62	5350	20241209	103.18	13050	-16.70	20250210	7120	52.67	20250102	38300	-71.62	20240307	5350	103.18	20241209	1.22	N	199430	100	10 억	109509	N	N	N	N
50	20250220	160934	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	-770	5	-6.64	3436333660	309549	91.49	11540	11900	10440	15080	8120	11600	11101.38	1.09	-8824	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1177	-24.90	11.76	12	2.85	-435.00	921.00	38300	20240307	-71.72	5350	20241209	102.43	13050	-17.01	20250210	7120	52.11	20250102	38300	-71.72	20240307	5350	102.43	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
51	20250220	150936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10880	-720	5	-6.21	3323073180	299113	88.41	11540	11900	10440	15080	8120	11600	11109.76	1.09	-6093	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1182	-25.01	11.81	12	2.75	-435.00	921.00	38300	20240307	-71.59	5350	20241209	103.36	13050	-16.63	20250210	7120	52.81	20250102	38300	-71.59	20240307	5350	103.36	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
52	20250220	140937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-680	5	-5.86	3105942400	279048	82.48	11540	11900	10440	15080	8120	11600	11130.50	1.09	-4889	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1187	-25.10	11.86	12	2.57	-435.00	921.00	38300	20240307	-71.49	5350	20241209	104.11	13050	-16.32	20250210	7120	53.37	20250102	38300	-71.49	20240307	5350	104.11	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
53	20250220	130933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10910	-690	5	-5.95	2787341560	249739	73.82	11540	11900	10440	15080	8120	11600	11161.02	1.09	6527	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1186	-25.08	11.85	12	2.30	-435.00	921.00	38300	20240307	-71.51	5350	20241209	103.93	13050	-16.40	20250210	7120	53.23	20250102	38300	-71.51	20240307	5350	103.93	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
54	20250220	120935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	-710	5	-6.12	2658872040	237958	70.33	11540	11900	10440	15080	8120	11600	11173.70	1.09	8594	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1183	-25.03	11.82	12	2.19	-435.00	921.00	38300	20240307	-71.57	5350	20241209	103.55	13050	-16.55	20250210	7120	52.95	20250102	38300	-71.57	20240307	5350	103.55	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
55	20250220	110935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-680	5	-5.86	2362673510	210819	62.31	11540	11900	10440	15080	8120	11600	11207.12	1.09	16236	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1187	-25.10	11.86	12	1.94	-435.00	921.00	38300	20240307	-71.49	5350	20241209	104.11	13050	-16.32	20250210	7120	53.37	20250102	38300	-71.49	20240307	5350	104.11	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
56	20250220	100935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	-640	5	-5.52	2065596910	183729	54.31	11540	11900	10440	15080	8120	11600	11242.63	1.09	21851	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1191	-25.20	11.90	12	1.69	-435.00	921.00	38300	20240307	-71.38	5350	20241209	104.86	13050	-16.02	20250210	7120	53.93	20250102	38300	-71.38	20240307	5350	104.86	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
57	20250220	090938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	0	3	0.00	224439130	19454	5.75	11540	11610	11450	15080	8120	11600	11536.91	1.09	-5572	12660	12130	11750	11220	10840	11940	11030	11	3480	100	7190	10	1	10867713	1261	-26.67	12.60	12	0.18	-435.00	921.00	38300	20240307	-69.71	5350	20241209	116.82	13050	-11.11	20250210	7120	62.92	20250102	38300	-69.71	20240307	5350	116.82	20241209	1.25	N	199430	100	10 억	118353	N	N	N	N
58	20250219	160931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	-130	5	-1.11	3963962740	337212	34.07	12040	12280	11370	15240	8220	11730	11755.18	1.44	-39243	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1261	-26.67	12.60	12	3.10	-435.00	921.00	38300	20240307	-69.71	5350	20241209	116.82	13050	-11.11	20250210	7120	62.92	20250102	38300	-69.71	20240307	5350	116.82	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
59	20250219	150934	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11650	-80	5	-0.68	3878965480	329891	33.33	12040	12280	11370	15240	8220	11730	11758.34	1.44	-39411	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1266	-26.78	12.65	12	3.04	-435.00	921.00	38300	20240307	-69.58	5350	20241209	117.76	13050	-10.73	20250210	7120	63.62	20250102	38300	-69.58	20240307	5350	117.76	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
60	20250219	140930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	-130	5	-1.11	3627880030	308259	31.14	12040	12280	11370	15240	8220	11730	11768.95	1.44	-38699	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1261	-26.67	12.60	12	2.84	-435.00	921.00	38300	20240307	-69.71	5350	20241209	116.82	13050	-11.11	20250210	7120	62.92	20250102	38300	-69.71	20240307	5350	116.82	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
61	20250219	130931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11590	-140	5	-1.19	3349406710	284265	28.72	12040	12280	11370	15240	8220	11730	11782.72	1.44	-35904	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1260	-26.64	12.58	12	2.62	-435.00	921.00	38300	20240307	-69.74	5350	20241209	116.64	13050	-11.19	20250210	7120	62.78	20250102	38300	-69.74	20240307	5350	116.64	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
62	20250219	120930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11550	-180	5	-1.53	3033305170	256886	25.95	12040	12280	11370	15240	8220	11730	11808.03	1.44	-31049	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1255	-26.55	12.54	12	2.36	-435.00	921.00	38300	20240307	-69.84	5350	20241209	115.89	13050	-11.49	20250210	7120	62.22	20250102	38300	-69.84	20240307	5350	115.89	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
63	20250219	110931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11570	-160	5	-1.36	2851674090	241108	24.36	12040	12280	11370	15240	8220	11730	11827.43	1.44	-30993	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1257	-26.60	12.56	12	2.22	-435.00	921.00	38300	20240307	-69.79	5350	20241209	116.26	13050	-11.34	20250210	7120	62.50	20250102	38300	-69.79	20240307	5350	116.26	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
64	20250219	100932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11620	-110	5	-0.94	2249422680	188650	19.06	12040	12280	11540	15240	8220	11730	11923.94	1.44	-32191	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1263	-26.71	12.62	12	1.74	-435.00	921.00	38300	20240307	-69.66	5350	20241209	117.20	13050	-10.96	20250210	7120	63.20	20250102	38300	-69.66	20240307	5350	117.20	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
65	20250219	090932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11810	80	2	0.68	863748110	71832	7.26	12040	12280	11810	15240	8220	11730	12025.18	1.44	-10362	13010	12370	11800	11160	10590	12085	10875	11	3510	100	7270	10	1	10867713	1283	-27.15	12.82	12	0.66	-435.00	921.00	38300	20240307	-69.16	5350	20241209	120.75	13050	-9.50	20250210	7120	65.87	20250102	38300	-69.16	20240307	5350	120.75	20241209	1.28	N	199430	100	10 억	156620	N	N	N	N
66	20250218	160928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11730	130	2	1.12	11768084410	984447	205.16	11790	12440	11230	15080	8120	11600	11954.22	1.15	19851	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1275	-26.97	12.74	12	9.06	-435.00	921.00	38300	20240307	-69.37	5350	20241209	119.25	13050	-10.11	20250210	7120	64.75	20250102	38300	-69.37	20240307	5350	119.25	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
67	20250218	150930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11850	250	2	2.16	11510165320	962531	200.60	11790	12440	11230	15080	8120	11600	11958.25	1.15	15174	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1288	-27.24	12.87	12	8.86	-435.00	921.00	38300	20240307	-69.06	5350	20241209	121.50	13050	-9.20	20250210	7120	66.43	20250102	38300	-69.06	20240307	5350	121.50	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
68	20250218	140931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11840	240	2	2.07	10916876080	912177	190.10	11790	12440	11230	15080	8120	11600	11967.96	1.15	7384	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1287	-27.22	12.86	12	8.39	-435.00	921.00	38300	20240307	-69.09	5350	20241209	121.31	13050	-9.27	20250210	7120	66.29	20250102	38300	-69.09	20240307	5350	121.31	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
69	20250218	130927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	260	2	2.24	10309211660	861013	179.44	11790	12440	11230	15080	8120	11600	11973.37	1.15	-793	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1289	-27.26	12.88	12	7.92	-435.00	921.00	38300	20240307	-69.03	5350	20241209	121.68	13050	-9.12	20250210	7120	66.57	20250102	38300	-69.03	20240307	5350	121.68	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
70	20250218	120930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12030	430	2	3.71	9646786900	805655	167.90	11790	12440	11230	15080	8120	11600	11973.87	1.15	8404	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1307	-27.66	13.06	12	7.41	-435.00	921.00	38300	20240307	-68.59	5350	20241209	124.86	13050	-7.82	20250210	7120	68.96	20250102	38300	-68.59	20240307	5350	124.86	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
71	20250218	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12290	690	2	5.95	8319931940	696985	145.26	11790	12440	11230	15080	8120	11600	11937.05	1.15	6209	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1336	-28.25	13.34	12	6.41	-435.00	921.00	38300	20240307	-67.91	5350	20241209	129.72	13050	-5.82	20250210	7120	72.61	20250102	38300	-67.91	20240307	5350	129.72	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
72	20250218	100927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11460	-140	5	-1.21	2819125720	243874	50.82	11790	11900	11230	15080	8120	11600	11559.76	1.15	-7773	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1245	-26.34	12.44	12	2.24	-435.00	921.00	38300	20240307	-70.08	5350	20241209	114.21	13050	-12.18	20250210	7120	60.96	20250102	38300	-70.08	20240307	5350	114.21	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
73	20250218	090931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	-230	5	-1.98	811143830	70145	14.62	11790	11800	11370	15080	8120	11600	11563.79	1.15	-19388	12186	11892	11306	11012	10426	12040	11160	11	3480	100	7190	10	1	10867713	1236	-26.14	12.35	12	0.65	-435.00	921.00	38300	20240307	-70.31	5350	20241209	112.52	13050	-12.87	20250210	7120	59.69	20250102	38300	-70.31	20240307	5350	112.52	20241209	1.27	N	199430	100	10 억	124742	N	N	N	N
74	20250217	160927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	890	2	8.31	5315588930	473646	212.74	10890	11600	10720	13920	7500	10710	11221.92	1.00	16225	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1261	-26.67	12.60	12	4.36	-435.00	921.00	38300	20240307	-69.71	5350	20241209	116.82	13050	-11.11	20250210	7120	62.92	20250102	38300	-69.71	20240307	5350	116.82	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
75	20250217	150926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11500	790	2	7.38	5018880460	447964	201.21	10890	11600	10720	13920	7500	10710	11203.82	1.00	14443	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1250	-26.44	12.49	12	4.12	-435.00	921.00	38300	20240307	-69.97	5350	20241209	114.95	13050	-11.88	20250210	7120	61.52	20250102	38300	-69.97	20240307	5350	114.95	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
76	20250217	140924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11390	680	2	6.35	3264258010	294560	132.31	10890	11390	10720	13920	7500	10710	11081.88	1.00	5038	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1238	-26.18	12.37	12	2.71	-435.00	921.00	38300	20240307	-70.26	5350	20241209	112.90	13050	-12.72	20250210	7120	59.97	20250102	38300	-70.26	20240307	5350	112.90	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
77	20250217	130929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	400	2	3.73	2067119940	188352	84.60	10890	11300	10720	13920	7500	10710	10974.85	1.00	504	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1207	-25.54	12.06	12	1.73	-435.00	921.00	38300	20240307	-70.99	5350	20241209	107.66	13050	-14.87	20250210	7120	56.04	20250102	38300	-70.99	20240307	5350	107.66	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
78	20250217	120929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11000	290	2	2.71	1847534790	168579	75.72	10890	11300	10720	13920	7500	10710	10959.55	1.00	-2310	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1195	-25.29	11.94	12	1.55	-435.00	921.00	38300	20240307	-71.28	5350	20241209	105.61	13050	-15.71	20250210	7120	54.49	20250102	38300	-71.28	20240307	5350	105.61	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
79	20250217	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10950	240	2	2.24	1524124950	139207	62.53	10890	11300	10720	13920	7500	10710	10948.72	1.00	2366	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1190	-25.17	11.89	12	1.28	-435.00	921.00	38300	20240307	-71.41	5350	20241209	104.67	13050	-16.09	20250210	7120	53.79	20250102	38300	-71.41	20240307	5350	104.67	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
80	20250217	100924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	250	2	2.33	1368479930	124955	56.13	10890	11300	10720	13920	7500	10710	10951.89	1.00	2139	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1191	-25.20	11.90	12	1.15	-435.00	921.00	38300	20240307	-71.38	5350	20241209	104.86	13050	-16.02	20250210	7120	53.93	20250102	38300	-71.38	20240307	5350	104.86	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
81	20250217	090927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10950	240	2	2.24	374599280	34248	15.38	10890	11080	10820	13920	7500	10710	10938.23	1.00	6522	11216	10962	10776	10522	10336	11090	10650	11	3210	100	6640	10	1	10867713	1190	-25.17	11.89	12	0.32	-435.00	921.00	38300	20240307	-71.41	5350	20241209	104.67	13050	-16.09	20250210	7120	53.79	20250102	38300	-71.41	20240307	5350	104.67	20241209	1.23	N	199430	100	10 억	108517	N	N	N	N
82	20250214	160921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	40	2	0.37	2367605940	219570	90.64	10660	11030	10590	13870	7470	10670	10782.96	1.07	-8011	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1164	-24.62	11.63	12	2.02	-435.00	921.00	38300	20240307	-72.04	5350	20241209	100.19	13050	-17.93	20250210	7120	50.42	20250102	38300	-72.04	20240307	5350	100.19	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
83	20250214	150920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10820	150	2	1.41	2230116340	206789	85.36	10660	11030	10590	13870	7470	10670	10784.50	1.07	-7648	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1176	-24.87	11.75	12	1.90	-435.00	921.00	38300	20240307	-71.75	5350	20241209	102.24	13050	-17.09	20250210	7120	51.97	20250102	38300	-71.75	20240307	5350	102.24	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
84	20250214	140921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	60	2	0.56	2073401550	192287	79.38	10660	11030	10590	13870	7470	10670	10782.85	1.07	-9204	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1166	-24.67	11.65	12	1.77	-435.00	921.00	38300	20240307	-71.98	5350	20241209	100.56	13050	-17.78	20250210	7120	50.70	20250102	38300	-71.98	20240307	5350	100.56	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
85	20250214	130924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10780	110	2	1.03	1973211530	182993	75.54	10660	11030	10590	13870	7470	10670	10782.99	1.07	-8081	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1172	-24.78	11.70	12	1.68	-435.00	921.00	38300	20240307	-71.85	5350	20241209	101.50	13050	-17.39	20250210	7120	51.40	20250102	38300	-71.85	20240307	5350	101.50	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
86	20250214	120921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10610	-60	5	-0.56	1678195220	155565	64.22	10660	11030	10590	13870	7470	10670	10787.74	1.07	-9672	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1153	-24.39	11.52	12	1.43	-435.00	921.00	38300	20240307	-72.30	5350	20241209	98.32	13050	-18.70	20250210	7120	49.02	20250102	38300	-72.30	20240307	5350	98.32	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
87	20250214	110917	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-70	5	-0.66	1551251710	143624	59.29	10660	11030	10590	13870	7470	10670	10800.78	1.07	-9491	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1152	-24.37	11.51	12	1.32	-435.00	921.00	38300	20240307	-72.32	5350	20241209	98.13	13050	-18.77	20250210	7120	48.88	20250102	38300	-72.32	20240307	5350	98.13	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
88	20250214	100918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	10	2	0.09	1269190040	117051	48.32	10660	11030	10590	13870	7470	10670	10843.05	1.07	-6821	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1161	-24.55	11.60	12	1.08	-435.00	921.00	38300	20240307	-72.11	5350	20241209	99.63	13050	-18.16	20250210	7120	50.00	20250102	38300	-72.11	20240307	5350	99.63	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
89	20250214	090923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10910	240	2	2.25	216669990	20171	8.33	10660	10910	10660	13870	7470	10670	10741.66	1.07	872	11143	10906	10633	10396	10123	11025	10515	11	3200	100	6610	10	1	10867713	1186	-25.08	11.85	12	0.19	-435.00	921.00	38300	20240307	-71.51	5350	20241209	103.93	13050	-16.40	20250210	7120	53.23	20250102	38300	-71.51	20240307	5350	103.93	20241209	1.31	N	199430	100	10 억	116497	N	N	N	N
90	20250213	160913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	-30	5	-0.28	2561745370	240672	68.23	10600	10870	10360	13910	7490	10700	10643.92	1.03	4526	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1160	-24.53	11.59	12	2.21	-435.00	921.00	38300	20240307	-72.14	5350	20241209	99.44	13050	-18.24	20250210	7120	49.86	20250102	38300	-72.14	20240307	5350	99.44	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
91	20250213	150914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	40	2	0.37	2386548830	224286	63.59	10600	10870	10360	13910	7490	10700	10640.57	1.03	6592	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1167	-24.69	11.66	12	2.06	-435.00	921.00	38300	20240307	-71.96	5350	20241209	100.75	13050	-17.70	20250210	7120	50.84	20250102	38300	-71.96	20240307	5350	100.75	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
92	20250213	140912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	30	2	0.28	2165165860	203573	57.71	10600	10870	10360	13910	7490	10700	10635.72	1.03	9008	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1166	-24.67	11.65	12	1.87	-435.00	921.00	38300	20240307	-71.98	5350	20241209	100.56	13050	-17.78	20250210	7120	50.70	20250102	38300	-71.98	20240307	5350	100.56	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
93	20250213	130912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	-110	5	-1.03	1995314810	187699	53.21	10600	10870	10360	13910	7490	10700	10630.28	1.03	8381	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1151	-24.34	11.50	12	1.73	-435.00	921.00	38300	20240307	-72.35	5350	20241209	97.94	13050	-18.85	20250210	7120	48.74	20250102	38300	-72.35	20240307	5350	97.94	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
94	20250213	120911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	-20	5	-0.19	1769807820	166512	47.21	10600	10870	10360	13910	7490	10700	10628.58	1.03	6832	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1161	-24.55	11.60	12	1.53	-435.00	921.00	38300	20240307	-72.11	5350	20241209	99.63	13050	-18.16	20250210	7120	50.00	20250102	38300	-72.11	20240307	5350	99.63	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
95	20250213	110911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	20	2	0.19	1593237720	150005	42.53	10600	10870	10360	13910	7490	10700	10621.07	1.03	5612	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1165	-24.64	11.64	12	1.38	-435.00	921.00	38300	20240307	-72.01	5350	20241209	100.37	13050	-17.85	20250210	7120	50.56	20250102	38300	-72.01	20240307	5350	100.37	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
96	20250213	100912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	0	3	0.00	1131560130	107110	30.37	10600	10780	10360	13910	7490	10700	10564.07	1.03	4974	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1163	-24.60	11.62	12	0.99	-435.00	921.00	38300	20240307	-72.06	5350	20241209	100.00	13050	-18.01	20250210	7120	50.28	20250102	38300	-72.06	20240307	5350	100.00	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
97	20250213	090908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10560	-140	5	-1.31	383474530	36360	10.31	10600	10780	10370	13910	7490	10700	10545.26	1.03	5194	12033	11366	11033	10366	10033	11200	10200	11	3210	100	6630	10	1	10867713	1148	-24.28	11.47	12	0.33	-435.00	921.00	38300	20240307	-72.43	5350	20241209	97.38	13050	-19.08	20250210	7120	48.31	20250102	38300	-72.43	20240307	5350	97.38	20241209	1.31	N	199430	100	10 억	112002	N	N	N	N
98	20250212	160905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-740	5	-6.47	3799921780	348709	62.34	11450	11700	10700	14870	8010	11440	10897.44	1.02	886	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1163	-24.60	11.62	12	3.21	-435.00	921.00	38300	20240307	-72.06	5350	20241209	100.00	13050	-18.01	20250210	7120	50.28	20250102	38300	-72.06	20240307	5350	100.00	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
99	20250212	150903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	-680	5	-5.94	3551712020	325543	58.20	11450	11700	10720	14870	8010	11440	10910.09	1.02	414	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1169	-24.74	11.68	12	3.00	-435.00	921.00	38300	20240307	-71.91	5350	20241209	101.12	13050	-17.55	20250210	7120	51.12	20250102	38300	-71.91	20240307	5350	101.12	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
100	20250212	140905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10780	-660	5	-5.77	3235561820	296132	52.94	11450	11700	10720	14870	8010	11440	10926.06	1.02	4019	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1172	-24.78	11.70	12	2.72	-435.00	921.00	38300	20240307	-71.85	5350	20241209	101.50	13050	-17.39	20250210	7120	51.40	20250102	38300	-71.85	20240307	5350	101.50	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
101	20250212	130908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	-600	5	-5.24	3044932400	278497	49.79	11450	11700	10720	14870	8010	11440	10933.42	1.02	1821	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1178	-24.92	11.77	12	2.56	-435.00	921.00	38300	20240307	-71.70	5350	20241209	102.62	13050	-16.93	20250210	7120	52.25	20250102	38300	-71.70	20240307	5350	102.62	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
102	20250212	120903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	-670	5	-5.86	2825427230	258174	46.15	11450	11700	10720	14870	8010	11440	10943.86	1.02	-44	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1170	-24.76	11.69	12	2.38	-435.00	921.00	38300	20240307	-71.88	5350	20241209	101.31	13050	-17.47	20250210	7120	51.26	20250102	38300	-71.88	20240307	5350	101.31	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
103	20250212	110903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10860	-580	5	-5.07	2474696420	225758	40.36	11450	11700	10720	14870	8010	11440	10961.69	1.02	1343	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1180	-24.97	11.79	12	2.08	-435.00	921.00	38300	20240307	-71.64	5350	20241209	102.99	13050	-16.78	20250210	7120	52.53	20250102	38300	-71.64	20240307	5350	102.99	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
104	20250212	100857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	-600	5	-5.24	2162476340	197019	35.22	11450	11700	10720	14870	8010	11440	10975.95	1.02	2176	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1178	-24.92	11.77	12	1.81	-435.00	921.00	38300	20240307	-71.70	5350	20241209	102.62	13050	-16.93	20250210	7120	52.25	20250102	38300	-71.70	20240307	5350	102.62	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
105	20250212	090843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11280	-160	5	-1.40	359151280	31452	5.62	11450	11700	11120	14870	8010	11440	11419.02	1.02	544	12320	11880	11660	11220	11000	11770	11110	11	3430	100	7090	10	1	10867713	1226	-25.93	12.25	12	0.29	-435.00	921.00	38300	20240307	-70.55	5350	20241209	110.84	13050	-13.56	20250210	7120	58.43	20250102	38300	-70.55	20240307	5350	110.84	20241209	1.18	N	199430	100	10 억	111116	N	N	N	N
106	20250211	160908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11440	-910	5	-7.37	6497074670	556266	25.59	12100	12100	11440	16050	8650	12350	11679.62	1.57	-60497	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1243	-26.30	12.42	12	5.12	-435.00	921.00	38300	20240307	-70.13	5350	20241209	113.83	13050	-12.34	20250210	7120	60.67	20250102	38300	-70.13	20240307	5350	113.83	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
107	20250211	150907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11530	-820	5	-6.64	6082146920	520116	23.93	12100	12100	11470	16050	8650	12350	11693.41	1.57	-59847	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1253	-26.51	12.52	12	4.79	-435.00	921.00	38300	20240307	-69.90	5350	20241209	115.51	13050	-11.65	20250210	7120	61.94	20250102	38300	-69.90	20240307	5350	115.51	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
108	20250211	140907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11580	-770	5	-6.23	5631820270	481350	22.15	12100	12100	11470	16050	8650	12350	11699.60	1.57	-55759	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1258	-26.62	12.57	12	4.43	-435.00	921.00	38300	20240307	-69.77	5350	20241209	116.45	13050	-11.26	20250210	7120	62.64	20250102	38300	-69.77	20240307	5350	116.45	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
109	20250211	130907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11590	-760	5	-6.15	5073168020	432977	19.92	12100	12100	11470	16050	8650	12350	11716.46	1.57	-52220	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1260	-26.64	12.58	12	3.98	-435.00	921.00	38300	20240307	-69.74	5350	20241209	116.64	13050	-11.19	20250210	7120	62.78	20250102	38300	-69.74	20240307	5350	116.64	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
110	20250211	120905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11580	-770	5	-6.23	4768824700	406631	18.71	12100	12100	11470	16050	8650	12350	11727.14	1.57	-51323	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1258	-26.62	12.57	12	3.74	-435.00	921.00	38300	20240307	-69.77	5350	20241209	116.45	13050	-11.26	20250210	7120	62.64	20250102	38300	-69.77	20240307	5350	116.45	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
111	20250211	110907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11710	-640	5	-5.18	3677303540	312412	14.37	12100	12100	11500	16050	8650	12350	11770.07	1.57	-43306	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1273	-26.92	12.71	12	2.87	-435.00	921.00	38300	20240307	-69.43	5350	20241209	118.88	13050	-10.27	20250210	7120	64.47	20250102	38300	-69.43	20240307	5350	118.88	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
112	20250211	100907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11760	-590	5	-4.78	3069164190	260785	12.00	12100	12100	11500	16050	8650	12350	11768.20	1.57	-35492	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1278	-27.03	12.77	12	2.40	-435.00	921.00	38300	20240307	-69.30	5350	20241209	119.81	13050	-9.89	20250210	7120	65.17	20250102	38300	-69.30	20240307	5350	119.81	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
113	20250211	090910	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11760	-590	5	-4.78	991808960	83404	3.84	12100	12100	11710	16050	8650	12350	11889.78	1.57	-12804	14170	13260	12140	11230	10110	13715	11685	11	3700	100	7650	10	1	10867713	1278	-27.03	12.77	12	0.77	-435.00	921.00	38300	20240307	-69.30	5350	20241209	119.81	13050	-9.89	20250210	7120	65.17	20250102	38300	-69.30	20240307	5350	119.81	20241209	1.24	N	199430	100	10 억	170966	N	N	N	N
114	20250210	160902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12350	940	2	8.24	26680226070	2158114	256.80	11800	13050	11020	14830	7990	11410	12362.76	0.79	86584	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1342	-28.39	13.41	12	19.86	-435.00	921.00	38300	20240307	-67.75	5350	20241209	130.84	13050	-5.36	20250210	7120	73.46	20250102	38300	-67.75	20240307	5350	130.84	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
115	20250210	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12240	830	2	7.27	26169555130	2116648	251.86	11800	13050	11020	14830	7990	11410	12363.68	0.79	87524	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1330	-28.14	13.29	12	19.48	-435.00	921.00	38300	20240307	-68.04	5350	20241209	128.79	13050	-6.21	20250210	7120	71.91	20250102	38300	-68.04	20240307	5350	128.79	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
116	20250210	140859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12450	1040	2	9.11	24015362560	1940465	230.90	11800	13050	11020	14830	7990	11410	12376.09	0.79	56264	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1353	-28.62	13.52	12	17.86	-435.00	921.00	38300	20240307	-67.49	5350	20241209	132.71	13050	-4.60	20250210	7120	74.86	20250102	38300	-67.49	20240307	5350	132.71	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
117	20250210	130902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12700	1290	2	11.31	19393783160	1579071	187.90	11800	12900	11020	14830	7990	11410	12281.77	0.79	32708	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1380	-29.20	13.79	12	14.53	-435.00	921.00	38300	20240307	-66.84	5350	20241209	137.38	12900	-1.55	20250210	7120	78.37	20250102	38300	-66.84	20240307	5350	137.38	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
118	20250210	120858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12390	980	2	8.59	16532138620	1354773	161.21	11800	12880	11020	14830	7990	11410	12202.89	0.79	35806	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1347	-28.48	13.45	12	12.47	-435.00	921.00	38300	20240307	-67.65	5350	20241209	131.59	12880	-3.80	20250210	7120	74.02	20250102	38300	-67.65	20240307	5350	131.59	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
119	20250210	110855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12610	1200	2	10.52	12599331840	1043691	124.19	11800	12640	11020	14830	7990	11410	12071.90	0.79	34316	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1370	-28.99	13.69	12	9.60	-435.00	921.00	38300	20240307	-67.08	5350	20241209	135.70	12640	-0.24	20250210	7120	77.11	20250102	38300	-67.08	20240307	5350	135.70	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
120	20250210	100855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	470	2	4.12	8764679110	731939	87.09	11800	12430	11020	14830	7990	11410	11974.61	0.79	316	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1291	-27.31	12.90	12	6.73	-435.00	921.00	38300	20240307	-68.98	5350	20241209	122.06	12430	-4.42	20250210	7120	66.85	20250102	38300	-68.98	20240307	5350	122.06	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
121	20250210	090852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11970	560	2	4.91	2638273870	222787	26.51	11800	12100	11020	14830	7990	11410	11842.15	0.79	7337	12323	11866	11483	11026	10643	12095	11255	11	3420	100	7070	10	1	10867713	1301	-27.52	13.00	12	2.05	-435.00	921.00	38300	20240307	-68.75	5350	20241209	123.74	12100	-1.07	20250210	7120	68.12	20250102	38300	-68.75	20240307	5350	123.74	20241209	1.65	N	199430	100	10 억	85462	N	N	N	N
122	20250207	160845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11410	230	2	2.06	9454136960	824587	66.12	11180	11940	11100	14530	7830	11180	11465.48	0.77	2216	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1240	-26.23	12.39	12	7.59	-435.00	921.00	38300	20240307	-70.21	5350	20241209	113.27	12000	-4.92	20250206	7120	60.25	20250102	38300	-70.21	20240307	5350	113.27	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
123	20250207	150847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11350	170	2	1.52	9014320840	785974	63.02	11180	11940	11100	14530	7830	11180	11469.12	0.77	1650	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1233	-26.09	12.32	12	7.23	-435.00	921.00	38300	20240307	-70.37	5350	20241209	112.15	12000	-5.42	20250206	7120	59.41	20250102	38300	-70.37	20240307	5350	112.15	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
124	20250207	140847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11320	140	2	1.25	8469506230	737858	59.16	11180	11940	11100	14530	7830	11180	11478.66	0.77	971	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1230	-26.02	12.29	12	6.79	-435.00	921.00	38300	20240307	-70.44	5350	20241209	111.59	12000	-5.67	20250206	7120	58.99	20250102	38300	-70.44	20240307	5350	111.59	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
125	20250207	130844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11380	200	2	1.79	8029083270	698914	56.04	11180	11940	11100	14530	7830	11180	11488.11	0.77	-141	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1237	-26.16	12.36	12	6.43	-435.00	921.00	38300	20240307	-70.29	5350	20241209	112.71	12000	-5.17	20250206	7120	59.83	20250102	38300	-70.29	20240307	5350	112.71	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
126	20250207	120843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	60	2	0.54	7193606290	625394	50.15	11180	11940	11100	14530	7830	11180	11502.71	0.77	-3737	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1222	-25.84	12.20	12	5.75	-435.00	921.00	38300	20240307	-70.65	5350	20241209	110.09	12000	-6.33	20250206	7120	57.87	20250102	38300	-70.65	20240307	5350	110.09	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
127	20250207	110842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11340	160	2	1.43	6800571050	590709	47.36	11180	11940	11100	14530	7830	11180	11512.77	0.77	-3450	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1232	-26.07	12.31	12	5.44	-435.00	921.00	38300	20240307	-70.39	5350	20241209	111.96	12000	-5.50	20250206	7120	59.27	20250102	38300	-70.39	20240307	5350	111.96	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
128	20250207	100845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11280	100	2	0.89	5636931960	488157	39.14	11180	11940	11100	14530	7830	11180	11547.66	0.77	1181	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1226	-25.93	12.25	12	4.49	-435.00	921.00	38300	20240307	-70.55	5350	20241209	110.84	12000	-6.00	20250206	7120	58.43	20250102	38300	-70.55	20240307	5350	110.84	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
129	20250207	090850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	120	2	1.07	719329450	63394	5.08	11180	11500	11100	14530	7830	11180	11347.97	0.77	4686	12473	11826	11353	10706	10233	11590	10470	11	3350	100	6930	10	1	10867713	1228	-25.98	12.27	12	0.58	-435.00	921.00	38300	20240307	-70.50	5350	20241209	111.21	12000	-5.83	20250206	7120	58.71	20250102	38300	-70.50	20240307	5350	111.21	20241209	1.59	N	199430	100	10 억	83421	N	N	N	N
130	20250206	160823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11180	-430	5	-3.70	13979090890	1239858	59.82	12000	12000	10880	15090	8130	11610	11274.84	0.96	-22599	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1215	-25.70	12.14	12	11.41	-435.00	921.00	38300	20240307	-70.81	5350	20241209	108.97	12000	-6.83	20250206	7120	57.02	20250102	38300	-70.81	20240307	5350	108.97	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
131	20250206	150828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	-450	5	-3.88	13638169800	1209314	58.35	12000	12000	10880	15090	8130	11610	11277.61	0.96	-20224	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1213	-25.66	12.12	12	11.13	-435.00	921.00	38300	20240307	-70.86	5350	20241209	108.60	12000	-7.00	20250206	7120	56.74	20250102	38300	-70.86	20240307	5350	108.60	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
132	20250206	140828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11340	-270	5	-2.33	11990368110	1063369	51.31	12000	12000	10880	15090	8130	11610	11275.83	0.96	-21531	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1232	-26.07	12.31	12	9.78	-435.00	921.00	38300	20240307	-70.39	5350	20241209	111.96	12000	-5.50	20250206	7120	59.27	20250102	38300	-70.39	20240307	5350	111.96	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
133	20250206	130824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11180	-430	5	-3.70	11279121380	1000002	48.25	12000	12000	10880	15090	8130	11610	11279.10	0.96	-26613	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1215	-25.70	12.14	12	9.20	-435.00	921.00	38300	20240307	-70.81	5350	20241209	108.97	12000	-6.83	20250206	7120	57.02	20250102	38300	-70.81	20240307	5350	108.97	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
134	20250206	120822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11160	-450	5	-3.88	10850258260	961655	46.40	12000	12000	10880	15090	8130	11610	11282.90	0.96	-26220	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1213	-25.66	12.12	12	8.85	-435.00	921.00	38300	20240307	-70.86	5350	20241209	108.60	12000	-7.00	20250206	7120	56.74	20250102	38300	-70.86	20240307	5350	108.60	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
135	20250206	110817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10980	-630	5	-5.43	10151476200	898671	43.36	12000	12000	10880	15090	8130	11610	11296.10	0.96	-17929	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1193	-25.24	11.92	12	8.27	-435.00	921.00	38300	20240307	-71.33	5350	20241209	105.23	12000	-8.50	20250206	7120	54.21	20250102	38300	-71.33	20240307	5350	105.23	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
136	20250206	100818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11020	-590	5	-5.08	8311254070	730907	35.27	12000	12000	11020	15090	8130	11610	11371.15	0.96	-33124	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1198	-25.33	11.97	12	6.73	-435.00	921.00	38300	20240307	-71.23	5350	20241209	105.98	12000	-8.17	20250206	7120	54.78	20250102	38300	-71.23	20240307	5350	105.98	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
137	20250206	090829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11390	-220	5	-1.89	3922111120	337662	16.29	12000	12000	11200	15090	8130	11610	11615.49	0.96	-17643	12583	12096	11123	10636	9663	12340	10880	11	3480	100	7190	10	1	10867713	1238	-26.18	12.37	12	3.11	-435.00	921.00	38300	20240307	-70.26	5350	20241209	112.90	12000	-5.08	20250206	7120	59.97	20250102	38300	-70.26	20240307	5350	112.90	20241209	1.77	N	199430	100	10 억	104787	N	N	N	N
138	20250205	160815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11610	1490	2	14.72	21753501030	1962280	545.90	10280	11610	10150	13150	7090	10120	11084.29	0.63	37879	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1262	-26.69	12.61	12	18.06	-435.00	921.00	38300	20240307	-69.69	5350	20241209	117.01	11610	0.00	20250205	7120	63.06	20250102	38300	-69.69	20240307	5350	117.01	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
139	20250205	150818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11070	950	2	9.39	19390425310	1755840	488.47	10280	11490	10150	13150	7090	10120	11043.39	0.63	48574	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1203	-25.45	12.02	12	16.16	-435.00	921.00	38300	20240307	-71.10	5350	20241209	106.92	11490	-3.66	20250205	7120	55.48	20250102	38300	-71.10	20240307	5350	106.92	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
140	20250205	140817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11110	990	2	9.78	18253629660	1653228	459.92	10280	11490	10150	13150	7090	10120	11041.21	0.63	43880	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1207	-25.54	12.06	12	15.21	-435.00	921.00	38300	20240307	-70.99	5350	20241209	107.66	11490	-3.31	20250205	7120	56.04	20250102	38300	-70.99	20240307	5350	107.66	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
141	20250205	130816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10960	840	2	8.30	17476438620	1582747	440.31	10280	11490	10150	13150	7090	10120	11041.84	0.63	39751	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1191	-25.20	11.90	12	14.56	-435.00	921.00	38300	20240307	-71.38	5350	20241209	104.86	11490	-4.61	20250205	7120	53.93	20250102	38300	-71.38	20240307	5350	104.86	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
142	20250205	120820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11080	960	2	9.49	13396331930	1218023	338.85	10280	11440	10150	13150	7090	10120	10998.42	0.63	99771	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1204	-25.47	12.03	12	11.21	-435.00	921.00	38300	20240307	-71.07	5350	20241209	107.10	11440	-3.15	20250205	7120	55.62	20250102	38300	-71.07	20240307	5350	107.10	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
143	20250205	110816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10980	860	2	8.50	7678160650	709352	197.34	10280	11250	10150	13150	7090	10120	10824.19	0.63	64607	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1193	-25.24	11.92	12	6.53	-435.00	921.00	38300	20240307	-71.33	5350	20241209	105.23	11250	-2.40	20250205	7120	54.21	20250102	38300	-71.33	20240307	5350	105.23	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
144	20250205	100826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	530	2	5.24	2182544290	208679	58.05	10280	10760	10150	13150	7090	10120	10458.86	0.63	3747	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1157	-24.48	11.56	12	1.92	-435.00	921.00	38300	20240307	-72.19	5350	20241209	99.07	11030	-3.45	20250109	7120	49.58	20250102	38300	-72.19	20240307	5350	99.07	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
145	20250205	090829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10370	250	2	2.47	320572590	31150	8.67	10280	10420	10150	13150	7090	10120	10291.25	0.63	4276	10733	10426	10123	9816	9513	10275	9665	11	3030	100	6270	10	1	10867713	1127	-23.84	11.26	12	0.29	-435.00	921.00	38300	20240307	-72.92	5350	20241209	93.83	11030	-5.98	20250109	7120	45.65	20250102	38300	-72.92	20240307	5350	93.83	20241209	1.79	N	199430	100	10 억	68455	N	N	N	N
146	20250204	160758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	100	2	1.00	3562300730	355203	95.31	10160	10430	9820	13020	7020	10020	10028.61	0.62	831	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1100	-23.26	10.99	12	3.27	-435.00	921.00	38300	20240307	-73.58	5350	20241209	89.16	11030	-8.25	20250109	7120	42.13	20250102	38300	-73.58	20240307	5350	89.16	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
147	20250204	150810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	10	2	0.10	3196136320	318988	85.59	10160	10430	9820	13020	7020	10020	10019.61	0.62	-4129	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1090	-23.06	10.89	12	2.94	-435.00	921.00	38300	20240307	-73.81	5350	20241209	87.48	11030	-9.07	20250109	7120	40.87	20250102	38300	-73.81	20240307	5350	87.48	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
148	20250204	140809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-30	5	-0.30	2725744110	271666	72.89	10160	10430	9820	13020	7020	10020	10033.46	0.62	-766	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1086	-22.97	10.85	12	2.50	-435.00	921.00	38300	20240307	-73.92	5350	20241209	86.73	11030	-9.43	20250109	7120	40.31	20250102	38300	-73.92	20240307	5350	86.73	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
149	20250204	130812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	-40	5	-0.40	2379763240	237057	63.61	10160	10430	9820	13020	7020	10020	10038.82	0.62	4019	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1085	-22.94	10.84	12	2.18	-435.00	921.00	38300	20240307	-73.94	5350	20241209	86.54	11030	-9.52	20250109	7120	40.17	20250102	38300	-73.94	20240307	5350	86.54	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
150	20250204	120819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	20	2	0.20	2166992330	215715	57.88	10160	10430	9820	13020	7020	10020	10045.69	0.62	8210	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1091	-23.08	10.90	12	1.98	-435.00	921.00	38300	20240307	-73.79	5350	20241209	87.66	11030	-8.98	20250109	7120	41.01	20250102	38300	-73.79	20240307	5350	87.66	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
151	20250204	110800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10090	70	2	0.70	1979341460	197014	52.86	10160	10430	9820	13020	7020	10020	10046.77	0.62	4806	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1097	-23.20	10.96	12	1.81	-435.00	921.00	38300	20240307	-73.66	5350	20241209	88.60	11030	-8.52	20250109	7120	41.71	20250102	38300	-73.66	20240307	5350	88.60	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
152	20250204	100806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-50	5	-0.50	1785886350	177712	47.68	10160	10430	9820	13020	7020	10020	10049.41	0.62	8728	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1084	-22.92	10.83	12	1.64	-435.00	921.00	38300	20240307	-73.97	5350	20241209	86.36	11030	-9.61	20250109	7120	40.03	20250102	38300	-73.97	20240307	5350	86.36	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N
153	20250204	090807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-80	5	-0.80	483903800	48344	12.97	10160	10230	9880	13020	7020	10020	10009.48	0.62	18955	11020	10520	10210	9710	9400	10365	9555	11	3000	100	6210	10	1	10867713	1080	-22.85	10.79	12	0.44	-435.00	921.00	38300	20240307	-74.05	5350	20241209	85.79	11030	-9.88	20250109	7120	39.61	20250102	38300	-74.05	20240307	5350	85.79	20241209	1.78	N	199430	100	10 억	67624	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History