KissMeData/041920/price/prices-20250201.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

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

64 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	160516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-120	5	-2.40	96724185	19759	188.86	4995	4995	4860	6500	3500	5000	4895.20	0.49	-6591	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	908	8.78	0.77	12	0.11	556.00	6303.00	7170	20240219	-31.94	3755	20241113	29.96	5180	-5.79	20250103	4495	8.57	20250203	7140	-31.65	20240614	3755	29.96	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
3	20250228	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-120	5	-2.40	80029535	16336	156.15	4995	4995	4860	6500	3500	5000	4898.97	0.49	-6111	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	908	8.78	0.77	12	0.09	556.00	6303.00	7170	20240219	-31.94	3755	20241113	29.96	5180	-5.79	20250103	4495	8.57	20250203	7140	-31.65	20240614	3755	29.96	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
4	20250228	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-90	5	-1.80	58507105	11946	114.18	4995	4995	4860	6500	3500	5000	4897.63	0.49	-5914	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	913	8.83	0.78	12	0.06	556.00	6303.00	7170	20240219	-31.52	3755	20241113	30.76	5180	-5.21	20250103	4495	9.23	20250203	7140	-31.23	20240614	3755	30.76	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
5	20250228	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-100	5	-2.00	39758150	8101	77.43	4995	4995	4880	6500	3500	5000	4907.81	0.49	-4382	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	911	8.81	0.78	12	0.04	556.00	6303.00	7170	20240219	-31.66	3755	20241113	30.49	5180	-5.41	20250103	4495	9.01	20250203	7140	-31.37	20240614	3755	30.49	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
6	20250228	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4920	-80	5	-1.60	30143505	6137	58.66	4995	4995	4890	6500	3500	5000	4911.77	0.49	-2658	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	915	8.85	0.78	12	0.03	556.00	6303.00	7170	20240219	-31.38	3755	20241113	31.03	5180	-5.02	20250103	4495	9.45	20250203	7140	-31.09	20240614	3755	31.03	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
7	20250228	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-90	5	-1.80	25556545	5201	49.71	4995	4995	4890	6500	3500	5000	4913.78	0.49	-1747	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	913	8.83	0.78	12	0.03	556.00	6303.00	7170	20240219	-31.52	3755	20241113	30.76	5180	-5.21	20250103	4495	9.23	20250203	7140	-31.23	20240614	3755	30.76	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
8	20250228	100514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	-60	5	-1.20	12544870	2546	24.34	4995	4995	4905	6500	3500	5000	4927.29	0.49	-1138	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	919	8.88	0.78	12	0.01	556.00	6303.00	7170	20240219	-31.10	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
9	20250228	090517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	-5	5	-0.10	14985	3	0.03	4995	4995	4995	6500	3500	5000	4995.00	0.49	0	5076	5037	5001	4962	4926	5057	4982	93	1500	500	3500	5	1	18598223	929	8.98	0.79	12	0.00	556.00	6303.00	7170	20240219	-30.33	3755	20241113	33.02	5180	-3.57	20250103	4495	11.12	20250203	7140	-30.04	20240614	3755	33.02	20241113	2.73	N	041920	500	92 억	91786	N	N	N	N
10	20250227	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	25	2	0.50	52224580	10462	93.09	4975	5040	4965	6460	3485	4975	4991.77	0.51	-2863	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7170	20240219	-30.26	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
11	20250227	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	20	2	0.40	50103810	10036	89.30	4975	5040	4965	6460	3485	4975	4992.41	0.51	-2967	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	5	1	18598223	929	8.98	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.33	3755	20241113	33.02	5180	-3.57	20250103	4495	11.12	20250203	7140	-30.04	20240614	3755	33.02	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
12	20250227	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	25	2	0.50	47394945	9491	84.45	4975	5040	4965	6460	3485	4975	4993.67	0.51	-2749	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.26	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
13	20250227	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	35	2	0.70	47330145	9478	84.33	4975	5040	4965	6460	3485	4975	4993.68	0.51	-2740	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	10	1	18598223	932	9.01	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.13	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
14	20250227	120510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	0	3	0.00	36714225	7363	65.51	4975	5040	4965	6460	3485	4975	4986.31	0.51	-2720	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	5	1	18598223	925	8.95	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
15	20250227	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	-10	5	-0.20	31724795	6360	56.59	4975	5040	4965	6460	3485	4975	4988.18	0.51	-2386	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	5	1	18598223	923	8.93	0.79	12	0.03	556.00	6303.00	7170	20240219	-30.75	3755	20241113	32.22	5180	-4.15	20250103	4495	10.46	20250203	7140	-30.46	20240614	3755	32.22	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
16	20250227	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	20	2	0.40	20015580	4008	35.66	4975	5040	4965	6460	3485	4975	4993.91	0.51	-1044	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	5	1	18598223	929	8.98	0.79	12	0.02	556.00	6303.00	7170	20240219	-30.33	3755	20241113	33.02	5180	-3.57	20250103	4495	11.12	20250203	7140	-30.04	20240614	3755	33.02	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
17	20250227	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	65	2	1.31	4019300	803	7.14	4975	5040	4975	6460	3485	4975	5005.35	0.51	-139	5055	5015	4980	4940	4905	4997	4922	93	1485	500	3480	10	1	18598223	937	9.06	0.80	12	0.00	556.00	6303.00	7170	20240219	-29.71	3755	20241113	34.22	5180	-2.70	20250103	4495	12.12	20250203	7140	-29.41	20240614	3755	34.22	20241113	2.73	N	041920	500	92 억	94649	N	N	N	N
18	20250226	160511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-45	5	-0.90	55878425	11230	62.97	5020	5020	4945	6520	3520	5020	4975.82	0.49	3161	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	925	8.95	0.79	12	0.06	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
19	20250226	150513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-35	5	-0.70	55122105	11078	62.12	5020	5020	4945	6520	3520	5020	4975.82	0.49	3243	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	927	8.97	0.79	12	0.06	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
20	20250226	140512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-40	5	-0.80	40628045	8168	45.80	5020	5020	4945	6520	3520	5020	4974.05	0.49	1408	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	926	8.96	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
21	20250226	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-40	5	-0.80	38543925	7748	43.45	5020	5020	4945	6520	3520	5020	4974.69	0.49	1408	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	926	8.96	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
22	20250226	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-35	5	-0.70	35204480	7076	39.68	5020	5020	4945	6520	3520	5020	4975.20	0.49	1320	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	927	8.97	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
23	20250226	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-40	5	-0.80	30363150	6104	34.23	5020	5020	4945	6520	3520	5020	4974.30	0.49	1320	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	926	8.96	0.79	12	0.03	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
24	20250226	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-40	5	-0.80	7790690	1571	8.81	5020	5020	4945	6520	3520	5020	4959.06	0.49	51	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	5	1	18598223	926	8.96	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
25	20250226	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	0	3	0.00	75300	15	0.08	5020	5020	5020	6520	3520	5020	5020.00	0.49	-2	5070	5045	5005	4980	4940	5057	4992	93	1500	500	3510	10	1	18598223	934	9.03	0.80	12	0.00	556.00	6303.00	7170	20240219	-29.99	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.74	N	041920	500	92 억	91456	N	N	N	N
26	20250225	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	0	3	0.00	89247270	17828	75.69	4965	5030	4965	6520	3520	5020	5006.02	0.50	-1799	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	934	9.03	0.80	12	0.10	556.00	6303.00	7170	20240219	-29.99	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
27	20250225	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-10	5	-0.20	82407015	16461	69.88	4965	5030	4965	6520	3520	5020	5006.20	0.50	-1779	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	932	9.01	0.79	12	0.09	556.00	6303.00	7170	20240219	-30.13	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
28	20250225	140508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	10	2	0.20	66194625	13221	56.13	4965	5030	4965	6520	3520	5020	5006.78	0.50	-1443	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	935	9.05	0.80	12	0.07	556.00	6303.00	7170	20240219	-29.85	3755	20241113	33.95	5180	-2.90	20250103	4495	11.90	20250203	7140	-29.55	20240614	3755	33.95	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
29	20250225	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	-30	5	-0.60	15328965	3065	13.01	4965	5020	4965	6520	3520	5020	5001.29	0.50	-166	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	5	1	18598223	928	8.97	0.79	12	0.02	556.00	6303.00	7170	20240219	-30.40	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
30	20250225	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-20	5	-0.40	14370600	2873	12.20	4965	5020	4965	6520	3520	5020	5001.95	0.50	-166	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	930	8.99	0.79	12	0.02	556.00	6303.00	7170	20240219	-30.26	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
31	20250225	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-20	5	-0.40	9436030	1886	8.01	4965	5020	4965	6520	3520	5020	5003.20	0.50	-166	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	930	8.99	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.26	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
32	20250225	100507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-10	5	-0.20	7764080	1551	6.58	4965	5020	4965	6520	3520	5020	5005.85	0.50	-168	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	10	1	18598223	932	9.01	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.13	3755	20241113	33.42	5180	-3.28	20250103	4495	11.46	20250203	7140	-29.83	20240614	3755	33.42	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
33	20250225	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-45	5	-0.90	1291355	259	1.10	4965	5010	4965	6520	3520	5020	4985.93	0.50	-101	5066	5042	4996	4972	4926	5055	4985	93	1500	500	3510	5	1	18598223	925	8.95	0.79	12	0.00	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.74	N	041920	500	92 억	93254	N	N	N	N
34	20250224	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	65	2	1.31	117458490	23554	272.46	4960	5020	4950	6440	3470	4955	4986.77	0.51	-1825	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	10	1	18598223	934	9.03	0.80	12	0.13	556.00	6303.00	7170	20240219	-29.99	3755	20241113	33.69	5180	-3.09	20250103	4495	11.68	20250203	7140	-29.69	20240614	3755	33.69	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
35	20250224	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	25	2	0.50	89904105	18055	208.85	4960	5020	4950	6440	3470	4955	4979.46	0.51	-1680	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	926	8.96	0.79	12	0.10	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
36	20250224	140504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	20	2	0.40	87485980	17569	203.23	4960	5020	4950	6440	3470	4955	4979.57	0.51	-1858	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	925	8.95	0.79	12	0.09	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
37	20250224	130505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	25	2	0.50	68935575	13829	159.97	4960	5020	4955	6440	3470	4955	4984.86	0.51	-1858	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	926	8.96	0.79	12	0.07	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
38	20250224	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	20	2	0.40	53091760	10636	123.03	4960	5020	4955	6440	3470	4955	4991.70	0.51	-2104	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	925	8.95	0.79	12	0.06	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
39	20250224	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	45	2	0.91	45881320	9191	106.32	4960	5020	4955	6440	3470	4955	4991.98	0.51	-2591	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	10	1	18598223	930	8.99	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.26	3755	20241113	33.16	5180	-3.47	20250103	4495	11.23	20250203	7140	-29.97	20240614	3755	33.16	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
40	20250224	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	20	2	0.40	35957785	7205	83.34	4960	5020	4955	6440	3470	4955	4990.67	0.51	-2155	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	925	8.95	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.61	3755	20241113	32.49	5180	-3.96	20250103	4495	10.68	20250203	7140	-30.32	20240614	3755	32.49	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
41	20250224	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	10	2	0.20	3428445	691	7.99	4960	4965	4960	6440	3470	4955	4961.57	0.51	-29	5005	4980	4930	4905	4855	4992	4917	93	1485	500	3460	5	1	18598223	923	8.93	0.79	12	0.00	556.00	6303.00	7170	20240219	-30.75	3755	20241113	32.22	5180	-4.15	20250103	4495	10.46	20250203	7140	-30.46	20240614	3755	32.22	20241113	2.74	N	041920	500	92 억	95079	N	N	N	N
42	20250221	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	30	2	0.61	42628540	8645	31.51	4880	4955	4880	6400	3450	4925	4931.01	0.51	-1069	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	922	8.91	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.89	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
43	20250221	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	15	2	0.30	33818720	6867	25.03	4880	4955	4880	6400	3450	4925	4924.82	0.51	-724	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	919	8.88	0.78	12	0.04	556.00	6303.00	7170	20240219	-31.10	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
44	20250221	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	15	2	0.30	19453725	3949	14.39	4880	4955	4880	6400	3450	4925	4926.24	0.51	-626	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	919	8.88	0.78	12	0.02	556.00	6303.00	7170	20240219	-31.10	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
45	20250221	130503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	15	2	0.30	19340505	3926	14.31	4880	4955	4880	6400	3450	4925	4926.26	0.51	-626	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	919	8.88	0.78	12	0.02	556.00	6303.00	7170	20240219	-31.10	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7140	-30.81	20240614	3755	31.56	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
46	20250221	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	0	3	0.00	18732710	3803	13.86	4880	4955	4880	6400	3450	4925	4925.77	0.51	-626	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	916	8.86	0.78	12	0.02	556.00	6303.00	7170	20240219	-31.31	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7140	-31.02	20240614	3755	31.16	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
47	20250221	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	30	2	0.61	10520520	2138	7.79	4880	4955	4880	6400	3450	4925	4920.73	0.51	-684	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	922	8.91	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.89	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
48	20250221	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	30	2	0.61	9283045	1888	6.88	4880	4955	4880	6400	3450	4925	4916.87	0.51	-548	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	922	8.91	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.89	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7140	-30.60	20240614	3755	31.96	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
49	20250221	090503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-45	5	-0.91	1049200	215	0.78	4880	4880	4880	6400	3450	4925	4880.00	0.51	0	5095	5010	4935	4850	4775	4972	4812	93	1475	500	3440	5	1	18598223	908	8.78	0.77	12	0.00	556.00	6303.00	7170	20240219	-31.94	3755	20241113	29.96	5180	-5.79	20250103	4495	8.57	20250203	7140	-31.65	20240614	3755	29.96	20241113	2.73	N	041920	500	92 억	95524	N	N	N	N
50	20250220	160500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	-60	5	-1.20	136174290	27428	103.46	4950	5020	4860	6480	3490	4985	4964.81	0.50	3291	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	916	8.86	0.78	12	0.15	556.00	6303.00	7170	20240219	-31.31	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7140	-31.02	20240614	3755	31.16	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
51	20250220	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	-55	5	-1.10	117246115	23573	88.92	4950	5020	4920	6480	3490	4985	4973.75	0.50	3327	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	917	8.87	0.78	12	0.13	556.00	6303.00	7170	20240219	-31.24	3755	20241113	31.29	5180	-4.83	20250103	4495	9.68	20250203	7140	-30.95	20240614	3755	31.29	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
52	20250220	140502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	10	2	0.20	87299540	17526	66.11	4950	5020	4950	6480	3490	4985	4981.14	0.50	2932	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	929	8.98	0.79	12	0.09	556.00	6303.00	7170	20240219	-30.33	3755	20241113	33.02	5180	-3.57	20250103	4495	11.12	20250203	7140	-30.04	20240614	3755	33.02	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
53	20250220	130459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	5	2	0.10	81554155	16373	61.76	4950	5020	4950	6480	3490	4985	4981.01	0.50	2932	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	928	8.97	0.79	12	0.09	556.00	6303.00	7170	20240219	-30.40	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7140	-30.11	20240614	3755	32.89	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
54	20250220	120500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	0	3	0.00	78476700	15756	59.43	4950	5020	4950	6480	3490	4985	4980.75	0.50	2932	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	927	8.97	0.79	12	0.08	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
55	20250220	110500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	0	3	0.00	76593385	15378	58.01	4950	5020	4950	6480	3490	4985	4980.71	0.50	3009	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	927	8.97	0.79	12	0.08	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
56	20250220	100459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	-5	5	-0.10	50042815	10038	37.86	4950	5020	4950	6480	3490	4985	4985.34	0.50	1496	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	926	8.96	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.54	3755	20241113	32.62	5180	-3.86	20250103	4495	10.79	20250203	7140	-30.25	20240614	3755	32.62	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
57	20250220	090501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	0	3	0.00	2084370	421	1.59	4950	4985	4950	6480	3490	4985	4951.00	0.50	-6	5035	5010	4965	4940	4895	5022	4952	93	1495	500	3480	5	1	18598223	927	8.97	0.79	12	0.00	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7140	-30.18	20240614	3755	32.76	20241113	2.76	N	041920	500	92 억	92851	N	N	N	N
58	20250219	160458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-5	5	-0.10	128554480	25955	52.19	4945	4990	4920	6480	3495	4990	4952.75	0.51	-1320	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	927	8.97	0.79	12	0.14	556.00	6303.00	7170	20240219	-30.47	3755	20241113	32.76	5180	-3.76	20250103	4495	10.90	20250203	7170	-30.47	20240219	3755	32.76	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
59	20250219	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-20	5	-0.40	121201505	24479	49.22	4945	4990	4920	6480	3495	4990	4951.24	0.51	-1016	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	924	8.94	0.79	12	0.13	556.00	6303.00	7170	20240219	-30.68	3755	20241113	32.36	5180	-4.05	20250103	4495	10.57	20250203	7170	-30.68	20240219	3755	32.36	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
60	20250219	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-30	5	-0.60	78662500	15897	31.97	4945	4990	4920	6480	3495	4990	4948.26	0.51	-1167	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	922	8.92	0.79	12	0.09	556.00	6303.00	7170	20240219	-30.82	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7170	-30.82	20240219	3755	32.09	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
61	20250219	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	-55	5	-1.10	69279520	14002	28.16	4945	4990	4920	6480	3495	4990	4947.83	0.51	-229	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	918	8.88	0.78	12	0.08	556.00	6303.00	7170	20240219	-31.17	3755	20241113	31.42	5180	-4.73	20250103	4495	9.79	20250203	7170	-31.17	20240219	3755	31.42	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
62	20250219	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-30	5	-0.60	42461385	8587	17.27	4945	4990	4920	6480	3495	4990	4944.85	0.51	190	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	922	8.92	0.79	12	0.05	556.00	6303.00	7170	20240219	-30.82	3755	20241113	32.09	5180	-4.25	20250103	4495	10.34	20250203	7170	-30.82	20240219	3755	32.09	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
63	20250219	110458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-35	5	-0.70	36917090	7469	15.02	4945	4990	4920	6480	3495	4990	4942.71	0.51	295	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	922	8.91	0.79	12	0.04	556.00	6303.00	7170	20240219	-30.89	3755	20241113	31.96	5180	-4.34	20250103	4495	10.23	20250203	7170	-30.89	20240219	3755	31.96	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
64	20250219	100458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	-50	5	-1.00	35043045	7090	14.26	4945	4990	4920	6480	3495	4990	4942.60	0.51	398	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	919	8.88	0.78	12	0.04	556.00	6303.00	7170	20240219	-31.10	3755	20241113	31.56	5180	-4.63	20250103	4495	9.90	20250203	7170	-31.10	20240219	3755	31.56	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
65	20250219	090459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-40	5	-0.80	6836175	1383	2.78	4945	4980	4920	6480	3495	4990	4943.00	0.51	141	5116	5052	4926	4862	4736	5085	4895	93	1490	500	3490	5	1	18598223	921	8.90	0.79	12	0.01	556.00	6303.00	7170	20240219	-30.96	3755	20241113	31.82	5180	-4.44	20250103	4495	10.12	20250203	7170	-30.96	20240219	3755	31.82	20241113	2.76	N	041920	500	92 억	94093	N	N	N	N
66	20250218	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	155	2	3.21	242236415	49401	340.27	4800	4990	4800	6280	3385	4835	4903.41	0.45	9785	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	928	8.97	0.79	12	0.27	556.00	6303.00	7170	20240219	-30.40	3755	20241113	32.89	5180	-3.67	20250103	4495	11.01	20250203	7170	-30.40	20240219	3755	32.89	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
67	20250218	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	115	2	2.38	209109995	42743	294.41	4800	4960	4800	6280	3385	4835	4892.26	0.45	10071	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	921	8.90	0.79	12	0.23	556.00	6303.00	7170	20240219	-30.96	3755	20241113	31.82	5180	-4.44	20250103	4495	10.12	20250203	7170	-30.96	20240219	3755	31.82	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
68	20250218	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	90	2	1.86	144194525	29577	203.73	4800	4925	4800	6280	3385	4835	4875.22	0.45	5897	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	916	8.86	0.78	12	0.16	556.00	6303.00	7170	20240219	-31.31	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7170	-31.31	20240219	3755	31.16	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
69	20250218	130456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	10	2	0.21	44517895	9203	63.39	4800	4890	4800	6280	3385	4835	4837.32	0.45	152	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	901	8.71	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.43	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7170	-32.43	20240219	3755	29.03	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
70	20250218	120457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	5	2	0.10	42284070	8743	60.22	4800	4890	4800	6280	3385	4835	4836.33	0.45	164	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	900	8.71	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
71	20250218	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-5	5	-0.10	26995230	5594	38.53	4800	4855	4800	6280	3385	4835	4825.75	0.45	-821	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
72	20250218	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-5	5	-0.10	17459365	3620	24.93	4800	4835	4800	6280	3385	4835	4823.03	0.45	-1242	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	898	8.69	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
73	20250218	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-30	5	-0.62	4715320	982	6.76	4800	4835	4800	6280	3385	4835	4801.75	0.45	163	4891	4862	4831	4802	4771	4847	4787	93	1445	500	3380	5	1	18598223	894	8.64	0.76	12	0.01	556.00	6303.00	7170	20240219	-32.98	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7170	-32.98	20240219	3755	27.96	20241113	2.76	N	041920	500	92 억	84448	N	N	N	N
74	20250217	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-30	5	-0.62	69982500	14518	70.60	4860	4860	4800	6320	3410	4865	4820.40	0.45	1672	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	899	8.70	0.77	12	0.08	556.00	6303.00	7170	20240219	-32.57	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7170	-32.57	20240219	3755	28.76	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
75	20250217	150455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-40	5	-0.82	57417315	11915	57.94	4860	4860	4800	6320	3410	4865	4818.91	0.45	1904	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	897	8.68	0.77	12	0.06	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
76	20250217	140456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-35	5	-0.72	52668930	10929	53.14	4860	4860	4800	6320	3410	4865	4819.19	0.45	1914	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	898	8.69	0.77	12	0.06	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
77	20250217	130457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-45	5	-0.92	46735130	9699	47.16	4860	4860	4800	6320	3410	4865	4818.55	0.45	2304	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	896	8.67	0.76	12	0.05	556.00	6303.00	7170	20240219	-32.78	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7170	-32.78	20240219	3755	28.36	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
78	20250217	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-45	5	-0.92	37460775	7768	37.77	4860	4860	4800	6320	3410	4865	4822.45	0.45	2312	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	896	8.67	0.76	12	0.04	556.00	6303.00	7170	20240219	-32.78	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7170	-32.78	20240219	3755	28.36	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
79	20250217	110456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-65	5	-1.34	31171355	6462	31.42	4860	4860	4800	6320	3410	4865	4823.79	0.45	1549	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	893	8.63	0.76	12	0.03	556.00	6303.00	7170	20240219	-33.05	3755	20241113	27.83	5180	-7.34	20250103	4495	6.79	20250203	7170	-33.05	20240219	3755	27.83	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
80	20250217	100454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-40	5	-0.82	13965995	2890	14.05	4860	4860	4820	6320	3410	4865	4832.52	0.45	254	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	897	8.68	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
81	20250217	090455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-35	5	-0.72	534300	110	0.53	4860	4860	4830	6320	3410	4865	4857.27	0.45	-10	4941	4902	4826	4787	4711	4922	4807	93	1455	500	3400	5	1	18598223	898	8.69	0.77	12	0.00	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.77	N	041920	500	92 억	82776	N	N	N	N
82	20250214	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	30	2	0.62	98761710	20565	160.87	4795	4865	4750	6280	3385	4835	4802.42	0.44	-583	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	905	8.75	0.77	12	0.11	556.00	6303.00	7170	20240219	-32.15	3755	20241113	29.56	5180	-6.08	20250103	4495	8.23	20250203	7170	-32.15	20240219	3755	29.56	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
83	20250214	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-15	5	-0.31	79743130	16633	130.11	4795	4835	4750	6280	3385	4835	4794.27	0.44	-571	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	896	8.67	0.76	12	0.09	556.00	6303.00	7170	20240219	-32.78	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7170	-32.78	20240219	3755	28.36	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
84	20250214	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-20	5	-0.41	66811115	13945	109.08	4795	4835	4750	6280	3385	4835	4791.04	0.44	-98	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	896	8.66	0.76	12	0.07	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
85	20250214	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-35	5	-0.72	59711555	12464	97.50	4795	4835	4750	6280	3385	4835	4790.72	0.44	-188	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	893	8.63	0.76	12	0.07	556.00	6303.00	7170	20240219	-33.05	3755	20241113	27.83	5180	-7.34	20250103	4495	6.79	20250203	7170	-33.05	20240219	3755	27.83	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
86	20250214	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-25	5	-0.52	38569315	8035	62.85	4795	4835	4780	6280	3385	4835	4800.16	0.44	-180	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	895	8.65	0.76	12	0.04	556.00	6303.00	7170	20240219	-32.91	3755	20241113	28.10	5180	-7.14	20250103	4495	7.01	20250203	7170	-32.91	20240219	3755	28.10	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
87	20250214	110451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-40	5	-0.83	22611595	4705	36.80	4795	4835	4780	6280	3385	4835	4805.87	0.44	80	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	892	8.62	0.76	12	0.03	556.00	6303.00	7170	20240219	-33.12	3755	20241113	27.70	5180	-7.43	20250103	4495	6.67	20250203	7170	-33.12	20240219	3755	27.70	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
88	20250214	100453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-30	5	-0.62	18829120	3917	30.64	4795	4835	4780	6280	3385	4835	4807.03	0.44	94	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	894	8.64	0.76	12	0.02	556.00	6303.00	7170	20240219	-32.98	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7170	-32.98	20240219	3755	27.96	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
89	20250214	090455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-20	5	-0.41	215875	45	0.35	4795	4815	4795	6280	3385	4835	4797.22	0.44	0	4971	4902	4851	4782	4731	4877	4757	93	1445	500	3380	5	1	18598223	896	8.66	0.76	12	0.00	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.74	N	041920	500	92 억	82709	N	N	N	N
90	20250213	160449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-15	5	-0.31	61190910	12601	54.12	4850	4920	4800	6300	3395	4850	4856.04	0.45	-765	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	899	8.70	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.57	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7170	-32.57	20240219	3755	28.76	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
91	20250213	150449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-10	5	-0.21	55755125	11471	49.27	4850	4920	4810	6300	3395	4850	4860.53	0.45	-794	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	900	8.71	0.77	12	0.06	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
92	20250213	140449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-5	5	-0.10	48319250	9929	42.65	4850	4920	4820	6300	3395	4850	4866.48	0.45	-794	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	901	8.71	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.43	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7170	-32.43	20240219	3755	29.03	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
93	20250213	130449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	5	2	0.10	44929150	9228	39.64	4850	4920	4820	6300	3395	4850	4868.79	0.45	-745	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	903	8.73	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
94	20250213	120450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	20	2	0.41	35771990	7334	31.50	4850	4920	4820	6300	3395	4850	4877.56	0.45	-1168	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	906	8.76	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.08	3755	20241113	29.69	5180	-5.98	20250103	4495	8.34	20250203	7170	-32.08	20240219	3755	29.69	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
95	20250213	110446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	45	2	0.93	28555245	5860	25.17	4850	4920	4820	6300	3395	4850	4872.91	0.45	53	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	910	8.80	0.78	12	0.03	556.00	6303.00	7170	20240219	-31.73	3755	20241113	30.36	5180	-5.50	20250103	4495	8.90	20250203	7170	-31.73	20240219	3755	30.36	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
96	20250213	100450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-20	5	-0.41	14574350	2990	12.84	4850	4920	4825	6300	3395	4850	4874.36	0.45	53	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	898	8.69	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
97	20250213	090447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4905	55	2	1.13	5482295	1126	4.84	4850	4905	4850	6300	3395	4850	4868.82	0.45	-182	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	912	8.82	0.78	12	0.01	556.00	6303.00	7170	20240219	-31.59	3755	20241113	30.63	5180	-5.31	20250103	4495	9.12	20250203	7170	-31.59	20240219	3755	30.63	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
98	20250212	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	-75	5	-1.52	112277825	23282	194.89	4950	4950	4780	6400	3450	4925	4822.52	0.46	-4967	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	902	8.72	0.77	12	0.13	556.00	6303.00	7170	20240219	-32.36	3755	20241113	29.16	5180	-6.37	20250103	4495	7.90	20250203	7170	-32.36	20240219	3755	29.16	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
99	20250212	150446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-135	5	-2.74	84918395	17617	147.47	4950	4950	4780	6400	3450	4925	4820.25	0.46	-4757	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	891	8.62	0.76	12	0.09	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
100	20250212	140447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-145	5	-2.94	78988550	16379	137.11	4950	4950	4780	6400	3450	4925	4822.55	0.46	-4034	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	889	8.60	0.76	12	0.09	556.00	6303.00	7170	20240219	-33.33	3755	20241113	27.30	5180	-7.72	20250103	4495	6.34	20250203	7170	-33.33	20240219	3755	27.30	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
101	20250212	130447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-115	5	-2.34	65551775	13571	113.60	4950	4950	4780	6400	3450	4925	4830.28	0.46	-3521	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	895	8.65	0.76	12	0.07	556.00	6303.00	7170	20240219	-32.91	3755	20241113	28.10	5180	-7.14	20250103	4495	7.01	20250203	7170	-32.91	20240219	3755	28.10	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
102	20250212	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-135	5	-2.74	51825495	10710	89.65	4950	4950	4790	6400	3450	4925	4838.98	0.46	-2901	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
103	20250212	110445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-95	5	-1.93	27720065	5707	47.77	4950	4950	4815	6400	3450	4925	4857.20	0.46	-1666	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
104	20250212	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-60	5	-1.22	18517135	3804	31.84	4950	4950	4815	6400	3450	4925	4867.81	0.46	-886	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	905	8.75	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.15	3755	20241113	29.56	5180	-6.08	20250103	4495	8.23	20250203	7170	-32.15	20240219	3755	29.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
105	20250212	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-25	5	-0.51	2862430	579	4.85	4950	4950	4900	6400	3450	4925	4943.75	0.46	-224	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	911	8.81	0.78	12	0.00	556.00	6303.00	7170	20240219	-31.66	3755	20241113	30.49	5180	-5.41	20250103	4495	9.01	20250203	7170	-31.66	20240219	3755	30.49	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
106	20250211	160447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	20	2	0.41	58017295	11904	42.04	4910	4930	4805	6370	3435	4905	4873.76	0.46	-659	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	916	8.86	0.78	12	0.06	556.00	6303.00	7170	20240219	-31.31	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7170	-31.31	20240219	3755	31.16	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
107	20250211	150447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-65	5	-1.33	38692670	7950	28.08	4910	4930	4805	6370	3435	4905	4867.00	0.46	-513	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	900	8.71	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
108	20250211	140447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-65	5	-1.33	36203045	7435	26.26	4910	4930	4805	6370	3435	4905	4869.27	0.46	-172	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	900	8.71	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
109	20250211	130445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	-50	5	-1.02	26307505	5388	19.03	4910	4930	4845	6370	3435	4905	4882.61	0.46	-901	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	903	8.73	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
110	20250211	120445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-30	5	-0.61	18994520	3887	13.73	4910	4930	4845	6370	3435	4905	4886.68	0.46	-763	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	907	8.77	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
111	20250211	110446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-30	5	-0.61	18628895	3812	13.46	4910	4930	4845	6370	3435	4905	4886.91	0.46	-763	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	907	8.77	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
112	20250211	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	-10	5	-0.20	8927475	1820	6.43	4910	4930	4870	6370	3435	4905	4905.21	0.46	-489	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	910	8.80	0.78	12	0.01	556.00	6303.00	7170	20240219	-31.73	3755	20241113	30.36	5180	-5.50	20250103	4495	8.90	20250203	7170	-31.73	20240219	3755	30.36	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
113	20250211	090448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	25	2	0.51	3205115	652	2.30	4910	4930	4900	6370	3435	4905	4915.82	0.46	-420	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	917	8.87	0.78	12	0.00	556.00	6303.00	7170	20240219	-31.24	3755	20241113	31.29	5180	-4.83	20250103	4495	9.68	20250203	7170	-31.24	20240219	3755	31.29	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
114	20250210	160444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4905	60	2	1.24	135118500	28114	90.60	4835	4905	4655	6290	3395	4845	4806.09	0.45	1759	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	912	8.82	0.78	12	0.15	556.00	6303.00	7170	20240219	-31.59	3755	20241113	30.63	5180	-5.31	20250103	4495	9.12	20250203	7170	-31.59	20240219	3755	30.63	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
115	20250210	150444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	20	2	0.41	124541415	25950	83.62	4835	4905	4655	6290	3395	4845	4799.28	0.45	1759	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	905	8.75	0.77	12	0.14	556.00	6303.00	7170	20240219	-32.15	3755	20241113	29.56	5180	-6.08	20250103	4495	8.23	20250203	7170	-32.15	20240219	3755	29.56	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
116	20250210	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	30	2	0.62	103280960	21595	69.59	4835	4880	4655	6290	3395	4845	4782.63	0.45	655	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	907	8.77	0.77	12	0.12	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
117	20250210	130445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-65	5	-1.34	64335100	13571	43.73	4835	4845	4655	6290	3395	4845	4740.63	0.45	793	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	889	8.60	0.76	12	0.07	556.00	6303.00	7170	20240219	-33.33	3755	20241113	27.30	5180	-7.72	20250103	4495	6.34	20250203	7170	-33.33	20240219	3755	27.30	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
118	20250210	120442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-75	5	-1.55	58506345	12347	39.79	4835	4845	4655	6290	3395	4845	4738.51	0.45	863	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	887	8.58	0.76	12	0.07	556.00	6303.00	7170	20240219	-33.47	3755	20241113	27.03	5180	-7.92	20250103	4495	6.12	20250203	7170	-33.47	20240219	3755	27.03	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
119	20250210	110441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	-85	5	-1.75	43967660	9283	29.91	4835	4845	4655	6290	3395	4845	4736.36	0.45	502	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	885	8.56	0.76	12	0.05	556.00	6303.00	7170	20240219	-33.61	3755	20241113	26.76	5180	-8.11	20250103	4495	5.90	20250203	7170	-33.61	20240219	3755	26.76	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
120	20250210	100440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4720	-125	5	-2.58	33524360	7085	22.83	4835	4845	4655	6290	3395	4845	4731.74	0.45	-401	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	878	8.49	0.75	12	0.04	556.00	6303.00	7170	20240219	-34.17	3755	20241113	25.70	5180	-8.88	20250103	4495	5.01	20250203	7170	-34.17	20240219	3755	25.70	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
121	20250210	090439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-35	5	-0.72	1150655	238	0.77	4835	4835	4810	6290	3395	4845	4834.68	0.45	-40	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	895	8.65	0.76	12	0.00	556.00	6303.00	7170	20240219	-32.91	3755	20241113	28.10	5180	-7.14	20250103	4495	7.01	20250203	7170	-32.91	20240219	3755	28.10	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
122	20250207	160436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	20	2	0.41	146891130	31032	426.79	4670	4845	4670	6270	3380	4825	4733.54	0.43	-918	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	901	8.71	0.77	12	0.17	556.00	6303.00	7170	20240219	-32.43	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7170	-32.43	20240219	3755	29.03	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
123	20250207	150438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	-60	5	-1.24	126450255	26776	368.26	4670	4820	4670	6270	3380	4825	4722.52	0.43	-940	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	886	8.57	0.76	12	0.14	556.00	6303.00	7170	20240219	-33.54	3755	20241113	26.90	5180	-8.01	20250103	4495	6.01	20250203	7170	-33.54	20240219	3755	26.90	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
124	20250207	140436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	-80	5	-1.66	113045330	23959	329.51	4670	4815	4670	6270	3380	4825	4718.28	0.43	-49	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	882	8.53	0.75	12	0.13	556.00	6303.00	7170	20240219	-33.82	3755	20241113	26.36	5180	-8.40	20250103	4495	5.56	20250203	7170	-33.82	20240219	3755	26.36	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
125	20250207	130437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	-100	5	-2.07	101185280	21447	294.97	4670	4815	4670	6270	3380	4825	4717.92	0.43	-188	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	879	8.50	0.75	12	0.12	556.00	6303.00	7170	20240219	-34.10	3755	20241113	25.83	5180	-8.78	20250103	4495	5.12	20250203	7170	-34.10	20240219	3755	25.83	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
126	20250207	120436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4750	-75	5	-1.55	92845805	19681	270.68	4670	4815	4670	6270	3380	4825	4717.53	0.43	-216	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	883	8.54	0.75	12	0.11	556.00	6303.00	7170	20240219	-33.75	3755	20241113	26.50	5180	-8.30	20250103	4495	5.67	20250203	7170	-33.75	20240219	3755	26.50	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
127	20250207	110435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	-80	5	-1.66	69642235	14785	203.34	4670	4815	4670	6270	3380	4825	4710.33	0.43	-2688	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	882	8.53	0.75	12	0.08	556.00	6303.00	7170	20240219	-33.82	3755	20241113	26.36	5180	-8.40	20250103	4495	5.56	20250203	7170	-33.82	20240219	3755	26.36	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
128	20250207	100436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	-110	5	-2.28	50703800	10786	148.34	4670	4815	4670	6270	3380	4825	4700.89	0.43	-3080	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	877	8.48	0.75	12	0.06	556.00	6303.00	7170	20240219	-34.24	3755	20241113	25.57	5180	-8.98	20250103	4495	4.89	20250203	7170	-34.24	20240219	3755	25.57	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
129	20250207	090439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-95	5	-1.97	27282385	5814	79.96	4670	4815	4670	6270	3380	4825	4692.53	0.43	-2705	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	880	8.51	0.75	12	0.03	556.00	6303.00	7170	20240219	-34.03	3755	20241113	25.97	5180	-8.69	20250103	4495	5.23	20250203	7170	-34.03	20240219	3755	25.97	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
130	20250206	160427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-5	5	-0.10	34981945	7255	37.86	4855	4905	4775	6270	3385	4830	4821.77	0.44	-855	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	897	8.68	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
131	20250206	150428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-40	5	-0.83	31426100	6516	34.00	4855	4905	4775	6270	3385	4830	4822.91	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	891	8.62	0.76	12	0.04	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
132	20250206	140430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-5	5	-0.10	26202005	5426	28.31	4855	4905	4775	6270	3385	4830	4828.97	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	897	8.68	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
133	20250206	130428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	0	3	0.00	26095855	5404	28.20	4855	4905	4775	6270	3385	4830	4828.99	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
134	20250206	120426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	0	3	0.00	25662080	5314	27.73	4855	4905	4775	6270	3385	4830	4829.15	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
135	20250206	110420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-15	5	-0.31	24134990	4995	26.07	4855	4905	4780	6270	3385	4830	4831.83	0.44	-948	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	896	8.66	0.76	12	0.03	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
136	20250206	100426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	8840225	1814	9.47	4855	4905	4835	6270	3385	4830	4873.33	0.44	-661	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.01	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
137	20250206	090428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	2014285	415	2.17	4855	4855	4835	6270	3385	4830	4853.70	0.44	-359	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.00	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
138	20250205	160423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	45	2	0.94	91335280	18970	28.26	4785	4880	4725	6220	3350	4785	4814.72	0.46	-4802	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	898	8.69	0.77	12	0.10	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
139	20250205	150424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	45	2	0.94	80338005	16689	24.86	4785	4880	4725	6220	3350	4785	4813.83	0.46	-4659	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	898	8.69	0.77	12	0.09	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
140	20250205	140424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	20	2	0.42	75301345	15642	23.30	4785	4880	4725	6220	3350	4785	4814.05	0.46	-4938	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	894	8.64	0.76	12	0.08	556.00	6303.00	7170	20240219	-32.98	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7170	-32.98	20240219	3755	27.96	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
141	20250205	130424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	55	2	1.15	66068150	13718	20.44	4785	4880	4725	6220	3350	4785	4816.16	0.46	-5151	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	900	8.71	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
142	20250205	120424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	65	2	1.36	62908405	13061	19.46	4785	4880	4725	6220	3350	4785	4816.51	0.46	-5259	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	902	8.72	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.36	3755	20241113	29.16	5180	-6.37	20250103	4495	7.90	20250203	7170	-32.36	20240219	3755	29.16	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
143	20250205	110424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	60567010	12577	18.74	4785	4880	4725	6220	3350	4785	4815.70	0.46	-5201	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	896	8.67	0.76	12	0.07	556.00	6303.00	7170	20240219	-32.78	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7170	-32.78	20240219	3755	28.36	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
144	20250205	100426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	30	2	0.63	34284260	7105	10.58	4785	4880	4725	6220	3350	4785	4825.37	0.46	-1283	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	896	8.66	0.76	12	0.04	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
145	20250205	090430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	50	2	1.04	10254085	2142	3.19	4785	4835	4725	6220	3350	4785	4787.15	0.46	-484	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	899	8.70	0.77	12	0.01	556.00	6303.00	7170	20240219	-32.57	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7170	-32.57	20240219	3755	28.76	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
146	20250204	160420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	185	2	4.02	320083315	67128	274.27	4610	5030	4600	5980	3220	4600	4768.30	0.39	13799	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	890	8.61	0.76	12	0.36	556.00	6303.00	7170	20240219	-33.26	3755	20241113	27.43	5180	-7.63	20250103	4495	6.45	20250203	7170	-33.26	20240219	3755	27.43	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
147	20250204	150420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	90	2	1.96	299077040	62678	256.09	4610	5030	4600	5980	3220	4600	4771.70	0.39	15613	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	872	8.44	0.74	12	0.34	556.00	6303.00	7170	20240219	-34.59	3755	20241113	24.90	5180	-9.46	20250103	4495	4.34	20250203	7170	-34.59	20240219	3755	24.90	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
148	20250204	140420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	125	2	2.72	262546600	54832	224.03	4610	5030	4600	5980	3220	4600	4788.27	0.39	11272	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	879	8.50	0.75	12	0.29	556.00	6303.00	7170	20240219	-34.10	3755	20241113	25.83	5180	-8.78	20250103	4495	5.12	20250203	7170	-34.10	20240219	3755	25.83	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
149	20250204	130420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	130	2	2.83	250574980	52301	213.69	4610	5030	4600	5980	3220	4600	4791.09	0.39	13414	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	880	8.51	0.75	12	0.28	556.00	6303.00	7170	20240219	-34.03	3755	20241113	25.97	5180	-8.69	20250103	4495	5.23	20250203	7170	-34.03	20240219	3755	25.97	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
150	20250204	120424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	140	2	3.04	240994845	50262	205.36	4610	5030	4600	5980	3220	4600	4794.85	0.39	13343	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	882	8.53	0.75	12	0.27	556.00	6303.00	7170	20240219	-33.89	3755	20241113	26.23	5180	-8.49	20250103	4495	5.45	20250203	7170	-33.89	20240219	3755	26.23	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
151	20250204	110416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	315	2	6.85	140832530	29562	120.78	4610	4950	4600	5980	3220	4600	4764.08	0.39	3849	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	914	8.84	0.78	12	0.16	556.00	6303.00	7170	20240219	-31.45	3755	20241113	30.89	5180	-5.12	20250103	4495	9.34	20250203	7170	-31.45	20240219	3755	30.89	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
152	20250204	100419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	35	2	0.76	1602475	347	1.42	4610	4650	4605	5980	3220	4600	4619.19	0.39	-13	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	862	8.34	0.74	12	0.00	556.00	6303.00	7170	20240219	-35.36	3755	20241113	23.44	5180	-10.52	20250103	4495	3.11	20250203	7170	-35.36	20240219	3755	23.44	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
153	20250204	090418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4650	50	2	1.09	938180	203	0.83	4610	4650	4610	5980	3220	4600	4623.93	0.39	-43	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	865	8.36	0.74	12	0.00	556.00	6303.00	7170	20240219	-35.15	3755	20241113	23.83	5180	-10.23	20250103	4495	3.45	20250203	7170	-35.15	20240219	3755	23.83	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History