KissMeData/104540/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	-20	5	-0.32	45761390	7383	111.39	6250	6300	6110	8150	4390	6270	6198.15	1.58	-1882	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	799	20.56	1.13	12	0.06	304.00	5514.00	11860	20240226	-47.30	4685	20241209	33.40	7880	-20.69	20250124	5110	22.31	20250102	11380	-45.08	20240228	4685	33.40	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
3	20250228	150834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	-20	5	-0.32	43449590	7013	105.81	6250	6300	6110	8150	4390	6270	6195.58	1.58	-1832	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	799	20.56	1.13	12	0.05	304.00	5514.00	11860	20240226	-47.30	4685	20241209	33.40	7880	-20.69	20250124	5110	22.31	20250102	11380	-45.08	20240228	4685	33.40	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
4	20250228	140836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-40	5	-0.64	27762730	4479	67.58	6250	6300	6110	8150	4390	6270	6198.42	1.58	-882	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	797	20.49	1.13	12	0.04	304.00	5514.00	11860	20240226	-47.47	4685	20241209	32.98	7880	-20.94	20250124	5110	21.92	20250102	11380	-45.25	20240228	4685	32.98	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
5	20250228	130831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-40	5	-0.64	23393660	3775	56.96	6250	6300	6110	8150	4390	6270	6197.00	1.58	-845	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	797	20.49	1.13	12	0.03	304.00	5514.00	11860	20240226	-47.47	4685	20241209	32.98	7880	-20.94	20250124	5110	21.92	20250102	11380	-45.25	20240228	4685	32.98	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
6	20250228	120828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-40	5	-0.64	17244950	2777	41.90	6250	6300	6140	8150	4390	6270	6209.92	1.58	-486	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	797	20.49	1.13	12	0.02	304.00	5514.00	11860	20240226	-47.47	4685	20241209	32.98	7880	-20.94	20250124	5110	21.92	20250102	11380	-45.25	20240228	4685	32.98	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
7	20250228	110828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-10	5	-0.16	14308820	2303	34.75	6250	6300	6140	8150	4390	6270	6213.12	1.58	-467	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	800	20.59	1.14	12	0.02	304.00	5514.00	11860	20240226	-47.22	4685	20241209	33.62	7880	-20.56	20250124	5110	22.50	20250102	11380	-44.99	20240228	4685	33.62	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
8	20250228	100826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	-30	5	-0.48	11412690	1839	27.75	6250	6250	6140	8150	4390	6270	6205.92	1.58	-397	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	798	20.53	1.13	12	0.01	304.00	5514.00	11860	20240226	-47.39	4685	20241209	33.19	7880	-20.81	20250124	5110	22.11	20250102	11380	-45.17	20240228	4685	33.19	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
9	20250228	090830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-90	5	-1.44	1857750	298	4.50	6250	6250	6140	8150	4390	6270	6234.06	1.58	-124	6376	6322	6256	6202	6136	6290	6170	64	1880	500	4260	10	1	12785740	790	20.33	1.12	12	0.00	304.00	5514.00	11860	20240226	-47.89	4685	20241209	31.91	7880	-21.57	20250124	5110	20.94	20250102	11380	-45.69	20240228	4685	31.91	20241209	1.57	N	104540	500	63 억	201616	N	N	N	N
10	20250227	160822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	-30	5	-0.48	41197820	6628	86.28	6310	6310	6190	8190	4410	6300	6215.71	1.58	-306	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	802	20.62	1.14	12	0.05	304.00	5514.00	11860	20240226	-47.13	4685	20241209	33.83	7880	-20.43	20250124	5110	22.70	20250102	11440	-45.19	20240227	4685	33.83	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
11	20250227	150821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-110	5	-1.75	36386820	5860	76.28	6310	6310	6190	8190	4410	6300	6209.35	1.58	-108	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	791	20.36	1.12	12	0.05	304.00	5514.00	11860	20240226	-47.81	4685	20241209	32.12	7880	-21.45	20250124	5110	21.14	20250102	11440	-45.89	20240227	4685	32.12	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
12	20250227	140824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	-80	5	-1.27	25754530	4146	53.97	6310	6310	6190	8190	4410	6300	6211.90	1.58	-136	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	795	20.46	1.13	12	0.03	304.00	5514.00	11860	20240226	-47.55	4685	20241209	32.76	7880	-21.07	20250124	5110	21.72	20250102	11440	-45.63	20240227	4685	32.76	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
13	20250227	130822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-40	5	-0.63	18121640	2916	37.96	6310	6310	6200	8190	4410	6300	6214.55	1.58	-133	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	800	20.59	1.14	12	0.02	304.00	5514.00	11860	20240226	-47.22	4685	20241209	33.62	7880	-20.56	20250124	5110	22.50	20250102	11440	-45.28	20240227	4685	33.62	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
14	20250227	120819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	-50	5	-0.79	16802940	2705	35.21	6310	6310	6200	8190	4410	6300	6211.81	1.58	-124	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	799	20.56	1.13	12	0.02	304.00	5514.00	11860	20240226	-47.30	4685	20241209	33.40	7880	-20.69	20250124	5110	22.31	20250102	11440	-45.37	20240227	4685	33.40	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
15	20250227	110826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	-30	5	-0.48	13651680	2198	28.61	6310	6310	6200	8190	4410	6300	6210.96	1.58	379	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	802	20.62	1.14	12	0.02	304.00	5514.00	11860	20240226	-47.13	4685	20241209	33.83	7880	-20.43	20250124	5110	22.70	20250102	11440	-45.19	20240227	4685	33.83	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
16	20250227	100848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-20	5	-0.32	7474100	1204	15.67	6310	6310	6200	8190	4410	6300	6207.72	1.58	120	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	803	20.66	1.14	12	0.01	304.00	5514.00	11860	20240226	-47.05	4685	20241209	34.04	7880	-20.30	20250124	5110	22.90	20250102	11440	-45.10	20240227	4685	34.04	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
17	20250227	090853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	69000	11	0.14	6310	6310	6240	8190	4410	6300	6272.73	1.58	-7	6506	6402	6276	6172	6046	6415	6185	64	1890	500	4280	10	1	12785740	806	20.72	1.14	12	0.00	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11440	-44.93	20240227	4685	34.47	20241209	1.57	N	104540	500	63 억	201922	N	N	N	N
18	20250226	160822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	48183590	7682	108.09	6300	6380	6150	8190	4410	6300	6272.27	1.59	-1152	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
19	20250226	150825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	47351990	7550	106.23	6300	6380	6150	8190	4410	6300	6271.79	1.59	-1147	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
20	20250226	140824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	43626760	6957	97.89	6300	6380	6150	8190	4410	6300	6270.92	1.59	-1147	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	806	20.72	1.14	12	0.05	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
21	20250226	130822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-40	5	-0.63	27680060	4392	61.80	6300	6380	6260	8190	4410	6300	6302.38	1.59	-1149	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	800	20.59	1.14	12	0.03	304.00	5514.00	11860	20240226	-47.22	4685	20241209	33.62	7880	-20.56	20250124	5110	22.50	20250102	11860	-47.22	20240226	4685	33.62	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
22	20250226	120822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-20	5	-0.32	20680100	3275	46.08	6300	6380	6260	8190	4410	6300	6314.53	1.59	-895	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	803	20.66	1.14	12	0.03	304.00	5514.00	11860	20240226	-47.05	4685	20241209	34.04	7880	-20.30	20250124	5110	22.90	20250102	11860	-47.05	20240226	4685	34.04	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
23	20250226	110821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	14684830	2321	32.66	6300	6380	6300	8190	4410	6300	6326.94	1.59	-774	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	806	20.72	1.14	12	0.02	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
24	20250226	100819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	70	2	1.11	10038390	1584	22.29	6300	6380	6300	8190	4410	6300	6337.37	1.59	-440	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	814	20.95	1.16	12	0.01	304.00	5514.00	11860	20240226	-46.29	4685	20241209	35.97	7880	-19.16	20250124	5110	24.66	20250102	11860	-46.29	20240226	4685	35.97	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
25	20250226	090827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	60	2	0.95	50760	8	0.11	6300	6360	6300	8190	4410	6300	6345.00	1.59	0	6486	6392	6296	6202	6106	6440	6250	64	1890	500	4280	10	1	12785740	813	20.92	1.15	12	0.00	304.00	5514.00	11860	20240226	-46.37	4685	20241209	35.75	7880	-19.29	20250124	5110	24.46	20250102	11860	-46.37	20240226	4685	35.75	20241209	1.51	N	104540	500	63 억	203074	N	N	N	N
26	20250225	160815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	10	2	0.16	44668090	7107	28.84	6290	6390	6200	8170	4410	6290	6285.08	1.59	-339	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
27	20250225	150816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	30	2	0.48	41206200	6556	26.61	6290	6390	6200	8170	4410	6290	6285.27	1.59	-335	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	808	20.79	1.15	12	0.05	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
28	20250225	140815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	20	2	0.32	35344910	5624	22.82	6290	6390	6200	8170	4410	6290	6284.66	1.59	-383	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	807	20.76	1.14	12	0.04	304.00	5514.00	11860	20240226	-46.80	4685	20241209	34.69	7880	-19.92	20250124	5110	23.48	20250102	11860	-46.80	20240226	4685	34.69	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
29	20250225	130819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	10	2	0.16	24877970	3962	16.08	6290	6390	6200	8170	4410	6290	6279.14	1.59	105	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	806	20.72	1.14	12	0.03	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
30	20250225	120816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	60	2	0.95	22362100	3563	14.46	6290	6390	6200	8170	4410	6290	6276.20	1.59	166	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	812	20.89	1.15	12	0.03	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
31	20250225	110816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	40	2	0.64	16975270	2713	11.01	6290	6340	6200	8170	4410	6290	6257.01	1.59	189	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	809	20.82	1.15	12	0.02	304.00	5514.00	11860	20240226	-46.63	4685	20241209	35.11	7880	-19.67	20250124	5110	23.87	20250102	11860	-46.63	20240226	4685	35.11	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
32	20250225	100814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	0	3	0.00	8152860	1309	5.31	6290	6290	6200	8170	4410	6290	6228.31	1.59	-17	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	804	20.69	1.14	12	0.01	304.00	5514.00	11860	20240226	-46.96	4685	20241209	34.26	7880	-20.18	20250124	5110	23.09	20250102	11860	-46.96	20240226	4685	34.26	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
33	20250225	090819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	0	3	0.00	6290	1	0.00	6290	6290	6290	8170	4410	6290	6290.00	1.59	0	6470	6380	6240	6150	6010	6425	6195	64	1880	500	4270	10	1	12785740	804	20.69	1.14	12	0.00	304.00	5514.00	11860	20240226	-46.96	4685	20241209	34.26	7880	-20.18	20250124	5110	23.09	20250102	11860	-46.96	20240226	4685	34.26	20241209	1.51	N	104540	500	63 억	203412	N	N	N	N
34	20250224	160810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	-20	5	-0.32	152489890	24640	199.56	6180	6330	6100	8200	4420	6310	6188.71	1.56	4322	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	804	20.69	1.14	12	0.19	304.00	5514.00	11860	20240226	-46.96	4685	20241209	34.26	7880	-20.18	20250124	5110	23.09	20250102	11860	-46.96	20240226	4685	34.26	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
35	20250224	150809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-80	5	-1.27	144779810	23405	189.56	6180	6330	6100	8200	4420	6310	6185.85	1.56	3777	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	797	20.49	1.13	12	0.18	304.00	5514.00	11860	20240226	-47.47	4685	20241209	32.98	7880	-20.94	20250124	5110	21.92	20250102	11860	-47.47	20240226	4685	32.98	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
36	20250224	140808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-50	5	-0.79	135119090	21860	177.05	6180	6330	6100	8200	4420	6310	6181.11	1.56	3777	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	800	20.59	1.14	12	0.17	304.00	5514.00	11860	20240226	-47.22	4685	20241209	33.62	7880	-20.56	20250124	5110	22.50	20250102	11860	-47.22	20240226	4685	33.62	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
37	20250224	130809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-10	5	-0.16	113046350	18319	148.37	6180	6330	6100	8200	4420	6310	6170.99	1.56	4210	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	806	20.72	1.14	12	0.14	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
38	20250224	120807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	-20	5	-0.32	108649350	17618	142.69	6180	6290	6100	8200	4420	6310	6166.95	1.56	4179	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	804	20.69	1.14	12	0.14	304.00	5514.00	11860	20240226	-46.96	4685	20241209	34.26	7880	-20.18	20250124	5110	23.09	20250102	11860	-46.96	20240226	4685	34.26	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
39	20250224	110805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-120	5	-1.90	102763680	16670	135.01	6180	6290	6100	8200	4420	6310	6164.59	1.56	3542	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	791	20.36	1.12	12	0.13	304.00	5514.00	11860	20240226	-47.81	4685	20241209	32.12	7880	-21.45	20250124	5110	21.14	20250102	11860	-47.81	20240226	4685	32.12	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
40	20250224	100805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-80	5	-1.27	41422550	6685	54.14	6180	6290	6180	8200	4420	6310	6196.34	1.56	941	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	797	20.49	1.13	12	0.05	304.00	5514.00	11860	20240226	-47.47	4685	20241209	32.98	7880	-20.94	20250124	5110	21.92	20250102	11860	-47.47	20240226	4685	32.98	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
41	20250224	090811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	-70	5	-1.11	24732480	4002	32.41	6180	6240	6180	8200	4420	6310	6180.03	1.56	759	6430	6370	6290	6230	6150	6330	6190	64	1890	500	4290	10	1	12785740	798	20.53	1.13	12	0.03	304.00	5514.00	11860	20240226	-47.39	4685	20241209	33.19	7880	-20.81	20250124	5110	22.11	20250102	11860	-47.39	20240226	4685	33.19	20241209	1.50	N	104540	500	63 억	199155	N	N	N	N
42	20250221	160803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	0	3	0.00	76460910	12141	105.03	6340	6350	6210	8200	4420	6310	6297.74	1.56	141	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	807	20.76	1.14	12	0.09	304.00	5514.00	11860	20240226	-46.80	4685	20241209	34.69	7880	-19.92	20250124	5110	23.48	20250102	11860	-46.80	20240226	4685	34.69	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
43	20250221	150806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-10	5	-0.16	62948450	9994	86.45	6340	6350	6210	8200	4420	6310	6298.62	1.56	263	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	806	20.72	1.14	12	0.08	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
44	20250221	140806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-10	5	-0.16	49026630	7776	67.27	6340	6350	6210	8200	4420	6310	6304.86	1.56	387	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	806	20.72	1.14	12	0.06	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
45	20250221	130805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	0	3	0.00	48566980	7703	66.63	6340	6350	6210	8200	4420	6310	6304.94	1.56	431	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	807	20.76	1.14	12	0.06	304.00	5514.00	11860	20240226	-46.80	4685	20241209	34.69	7880	-19.92	20250124	5110	23.48	20250102	11860	-46.80	20240226	4685	34.69	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
46	20250221	120806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	10	2	0.16	42811840	6792	58.75	6340	6350	6210	8200	4420	6310	6303.27	1.56	416	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	808	20.79	1.15	12	0.05	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
47	20250221	110802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	20	2	0.32	39156880	6213	53.75	6340	6350	6210	8200	4420	6310	6302.41	1.56	413	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	809	20.82	1.15	12	0.05	304.00	5514.00	11860	20240226	-46.63	4685	20241209	35.11	7880	-19.67	20250124	5110	23.87	20250102	11860	-46.63	20240226	4685	35.11	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
48	20250221	100804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	20	2	0.32	17252110	2727	23.59	6340	6350	6300	8200	4420	6310	6326.41	1.56	-43	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	809	20.82	1.15	12	0.02	304.00	5514.00	11860	20240226	-46.63	4685	20241209	35.11	7880	-19.67	20250124	5110	23.87	20250102	11860	-46.63	20240226	4685	35.11	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
49	20250221	090806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	30	2	0.48	6340	1	0.01	6340	6340	6340	8200	4420	6310	6340.00	1.56	0	6510	6410	6330	6230	6150	6370	6190	64	1890	500	4290	10	1	12785740	811	20.86	1.15	12	0.00	304.00	5514.00	11860	20240226	-46.54	4685	20241209	35.33	7880	-19.54	20250124	5110	24.07	20250102	11860	-46.54	20240226	4685	35.33	20241209	1.52	N	104540	500	63 억	199014	N	N	N	N
50	20250220	160800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	-50	5	-0.79	72855780	11560	86.40	6420	6430	6250	8260	4460	6360	6302.40	1.57	-1776	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	807	20.76	1.14	12	0.09	304.00	5514.00	11860	20240226	-46.80	4685	20241209	34.69	7880	-19.92	20250124	5110	23.48	20250102	11860	-46.80	20240226	4685	34.69	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
51	20250220	150802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-40	5	-0.63	69018820	10951	81.85	6420	6430	6250	8260	4460	6360	6302.51	1.57	-1198	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	808	20.79	1.15	12	0.09	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
52	20250220	140803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	-50	5	-0.79	54665090	8668	64.78	6420	6430	6250	8260	4460	6360	6306.54	1.57	257	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	807	20.76	1.14	12	0.07	304.00	5514.00	11860	20240226	-46.80	4685	20241209	34.69	7880	-19.92	20250124	5110	23.48	20250102	11860	-46.80	20240226	4685	34.69	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
53	20250220	130800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-40	5	-0.63	46011740	7286	54.45	6420	6430	6250	8260	4460	6360	6315.09	1.57	50	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	808	20.79	1.15	12	0.06	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
54	20250220	120801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-40	5	-0.63	25886070	4084	30.52	6420	6430	6250	8260	4460	6360	6338.41	1.57	46	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	808	20.79	1.15	12	0.03	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
55	20250220	110801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	0	3	0.00	14215020	2238	16.73	6420	6430	6250	8260	4460	6360	6351.66	1.57	-96	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	813	20.92	1.15	12	0.02	304.00	5514.00	11860	20240226	-46.37	4685	20241209	35.75	7880	-19.29	20250124	5110	24.46	20250102	11860	-46.37	20240226	4685	35.75	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
56	20250220	100801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-10	5	-0.16	12505180	1969	14.72	6420	6430	6250	8260	4460	6360	6351.03	1.57	-116	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	812	20.89	1.15	12	0.02	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
57	20250220	090805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-30	5	-0.47	6645270	1040	7.77	6420	6430	6250	8260	4460	6360	6389.68	1.57	-299	6613	6486	6373	6246	6133	6550	6310	64	1900	500	4320	10	1	12785740	809	20.82	1.15	12	0.01	304.00	5514.00	11860	20240226	-46.63	4685	20241209	35.11	7880	-19.67	20250124	5110	23.87	20250102	11860	-46.63	20240226	4685	35.11	20241209	1.53	N	104540	500	63 억	200790	N	N	N	N
58	20250219	160758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	10	2	0.16	82992460	13079	79.86	6300	6500	6260	8250	4450	6350	6345.45	1.57	-597	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	813	20.92	1.15	12	0.10	304.00	5514.00	11860	20240226	-46.37	4685	20241209	35.75	7880	-19.29	20250124	5110	24.46	20250102	11860	-46.37	20240226	4685	35.75	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
59	20250219	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	0	3	0.00	76219540	12014	73.35	6300	6500	6260	8250	4450	6350	6344.23	1.57	-596	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	812	20.89	1.15	12	0.09	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
60	20250219	140757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-30	5	-0.47	70363290	11089	67.71	6300	6500	6260	8250	4450	6350	6345.32	1.57	-538	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	808	20.79	1.15	12	0.09	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
61	20250219	130758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	20	2	0.31	54360040	8550	52.20	6300	6500	6260	8250	4450	6350	6357.90	1.57	-675	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	814	20.95	1.16	12	0.07	304.00	5514.00	11860	20240226	-46.29	4685	20241209	35.97	7880	-19.16	20250124	5110	24.66	20250102	11860	-46.29	20240226	4685	35.97	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
62	20250219	120757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	50	2	0.79	49251670	7741	47.26	6300	6500	6260	8250	4450	6350	6362.44	1.57	-818	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	818	21.05	1.16	12	0.06	304.00	5514.00	11860	20240226	-46.04	4685	20241209	36.61	7880	-18.78	20250124	5110	25.24	20250102	11860	-46.04	20240226	4685	36.61	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
63	20250219	110758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	60	2	0.94	31604650	4965	30.32	6300	6500	6260	8250	4450	6350	6365.49	1.57	-71	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	820	21.09	1.16	12	0.04	304.00	5514.00	11860	20240226	-45.95	4685	20241209	36.82	7880	-18.65	20250124	5110	25.44	20250102	11860	-45.95	20240226	4685	36.82	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
64	20250219	100758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	70	2	1.10	11239980	1761	10.75	6300	6500	6300	8250	4450	6350	6382.73	1.57	-19	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	821	21.12	1.16	12	0.01	304.00	5514.00	11860	20240226	-45.87	4685	20241209	37.03	7880	-18.53	20250124	5110	25.64	20250102	11860	-45.87	20240226	4685	37.03	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
65	20250219	090759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	50	2	0.79	397400	63	0.38	6300	6400	6300	8250	4450	6350	6307.94	1.57	-8	6510	6430	6320	6240	6130	6375	6185	64	1900	500	4310	10	1	12785740	818	21.05	1.16	12	0.00	304.00	5514.00	11860	20240226	-46.04	4685	20241209	36.61	7880	-18.78	20250124	5110	25.24	20250102	11860	-46.04	20240226	4685	36.61	20241209	1.54	N	104540	500	63 억	200314	N	N	N	N
66	20250218	160756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-20	5	-0.31	99025580	15706	92.14	6370	6400	6210	8280	4460	6370	6304.87	1.57	-113	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.12	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
67	20250218	150757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-20	5	-0.31	94342580	14968	87.81	6370	6400	6210	8280	4460	6370	6302.95	1.57	-65	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.12	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
68	20250218	140758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-20	5	-0.31	40610670	6423	37.68	6370	6400	6280	8280	4460	6370	6322.70	1.57	-642	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.05	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
69	20250218	130755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	-30	5	-0.47	35431460	5605	32.88	6370	6400	6280	8280	4460	6370	6321.40	1.57	-590	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	811	20.86	1.15	12	0.04	304.00	5514.00	11860	20240226	-46.54	4685	20241209	35.33	7880	-19.54	20250124	5110	24.07	20250102	11860	-46.54	20240226	4685	35.33	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
70	20250218	120757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	-30	5	-0.47	32431800	5129	30.09	6370	6400	6280	8280	4460	6370	6323.22	1.57	-590	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	811	20.86	1.15	12	0.04	304.00	5514.00	11860	20240226	-46.54	4685	20241209	35.33	7880	-19.54	20250124	5110	24.07	20250102	11860	-46.54	20240226	4685	35.33	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
71	20250218	110755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-10	5	-0.16	22217380	3511	20.60	6370	6400	6280	8280	4460	6370	6327.94	1.57	-78	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	813	20.92	1.15	12	0.03	304.00	5514.00	11860	20240226	-46.37	4685	20241209	35.75	7880	-19.29	20250124	5110	24.46	20250102	11860	-46.37	20240226	4685	35.75	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
72	20250218	100755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-50	5	-0.78	16579830	2618	15.36	6370	6400	6280	8280	4460	6370	6333.01	1.57	-121	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	808	20.79	1.15	12	0.02	304.00	5514.00	11860	20240226	-46.71	4685	20241209	34.90	7880	-19.80	20250124	5110	23.68	20250102	11860	-46.71	20240226	4685	34.90	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
73	20250218	090758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	20	2	0.31	2655880	415	2.43	6370	6400	6320	8280	4460	6370	6399.71	1.57	-345	6510	6440	6360	6290	6210	6445	6295	64	1910	500	4330	10	1	12785740	817	21.02	1.16	12	0.00	304.00	5514.00	11860	20240226	-46.12	4685	20241209	36.39	7880	-18.91	20250124	5110	25.05	20250102	11860	-46.12	20240226	4685	36.39	20241209	1.51	N	104540	500	63 억	200427	N	N	N	N
74	20250217	160755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	-10	5	-0.16	107677560	17037	107.97	6370	6430	6280	8290	4470	6380	6320.22	1.55	1728	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	814	20.95	1.16	12	0.13	304.00	5514.00	11860	20240226	-46.29	4685	20241209	35.97	7880	-19.16	20250124	5110	24.66	20250102	11860	-46.29	20240226	4685	35.97	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
75	20250217	150754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-50	5	-0.78	105152920	16640	105.45	6370	6430	6280	8290	4470	6380	6319.29	1.55	1729	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	809	20.82	1.15	12	0.13	304.00	5514.00	11860	20240226	-46.63	4685	20241209	35.11	7880	-19.67	20250124	5110	23.87	20250102	11860	-46.63	20240226	4685	35.11	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
76	20250217	140754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	0	3	0.00	101460980	16059	101.77	6370	6430	6280	8290	4470	6380	6318.01	1.55	1825	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	816	20.99	1.16	12	0.13	304.00	5514.00	11860	20240226	-46.21	4685	20241209	36.18	7880	-19.04	20250124	5110	24.85	20250102	11860	-46.21	20240226	4685	36.18	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
77	20250217	130755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-30	5	-0.47	77099160	12211	77.38	6370	6430	6280	8290	4470	6380	6313.91	1.55	1561	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.10	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
78	20250217	120756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-30	5	-0.47	57351940	9080	57.54	6370	6430	6280	8290	4470	6380	6316.29	1.55	259	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.07	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
79	20250217	110755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-30	5	-0.47	50508500	7995	50.67	6370	6430	6280	8290	4470	6380	6317.51	1.55	266	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.06	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
80	20250217	100753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-30	5	-0.47	31342890	4963	31.45	6370	6370	6280	8290	4470	6380	6315.31	1.55	392	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	812	20.89	1.15	12	0.04	304.00	5514.00	11860	20240226	-46.46	4685	20241209	35.54	7880	-19.42	20250124	5110	24.27	20250102	11860	-46.46	20240226	4685	35.54	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
81	20250217	090754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-80	5	-1.25	793600	125	0.79	6370	6370	6280	8290	4470	6380	6348.80	1.55	1	6646	6512	6406	6272	6166	6460	6220	64	1910	500	4330	10	1	12785740	806	20.72	1.14	12	0.00	304.00	5514.00	11860	20240226	-46.88	4685	20241209	34.47	7880	-20.05	20250124	5110	23.29	20250102	11860	-46.88	20240226	4685	34.47	20241209	1.50	N	104540	500	63 억	198684	N	N	N	N
82	20250214	160750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-100	5	-1.54	100423540	15780	113.76	6480	6540	6300	8420	4540	6480	6363.98	1.55	53	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	816	20.99	1.16	12	0.12	304.00	5514.00	11860	20240226	-46.21	4685	20241209	36.18	7880	-19.04	20250124	5110	24.85	20250102	11860	-46.21	20240226	4685	36.18	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
83	20250214	150748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-70	5	-1.08	89277110	14026	101.12	6480	6540	6300	8420	4540	6480	6365.12	1.55	-466	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	820	21.09	1.16	12	0.11	304.00	5514.00	11860	20240226	-45.95	4685	20241209	36.82	7880	-18.65	20250124	5110	25.44	20250102	11860	-45.95	20240226	4685	36.82	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
84	20250214	140749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-90	5	-1.39	47035120	7359	53.05	6480	6540	6340	8420	4540	6480	6391.51	1.55	95	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	817	21.02	1.16	12	0.06	304.00	5514.00	11860	20240226	-46.12	4685	20241209	36.39	7880	-18.91	20250124	5110	25.05	20250102	11860	-46.12	20240226	4685	36.39	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
85	20250214	130753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-70	5	-1.08	20114810	3136	22.61	6480	6540	6340	8420	4540	6480	6414.16	1.55	-328	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	820	21.09	1.16	12	0.02	304.00	5514.00	11860	20240226	-45.95	4685	20241209	36.82	7880	-18.65	20250124	5110	25.44	20250102	11860	-45.95	20240226	4685	36.82	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
86	20250214	120750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-70	5	-1.08	16912430	2636	19.00	6480	6540	6340	8420	4540	6480	6415.94	1.55	-198	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	820	21.09	1.16	12	0.02	304.00	5514.00	11860	20240226	-45.95	4685	20241209	36.82	7880	-18.65	20250124	5110	25.44	20250102	11860	-45.95	20240226	4685	36.82	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
87	20250214	110746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-60	5	-0.93	8489920	1314	9.47	6480	6540	6380	8420	4540	6480	6461.13	1.55	-115	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	821	21.12	1.16	12	0.01	304.00	5514.00	11860	20240226	-45.87	4685	20241209	37.03	7880	-18.53	20250124	5110	25.64	20250102	11860	-45.87	20240226	4685	37.03	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
88	20250214	100748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-50	5	-0.77	5887690	908	6.55	6480	6540	6380	8420	4540	6480	6484.24	1.55	-82	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	822	21.15	1.17	12	0.01	304.00	5514.00	11860	20240226	-45.78	4685	20241209	37.25	7880	-18.40	20250124	5110	25.83	20250102	11860	-45.78	20240226	4685	37.25	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
89	20250214	090751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	60	2	0.93	3387040	518	3.73	6480	6540	6480	8420	4540	6480	6538.69	1.55	-18	6693	6586	6393	6286	6093	6640	6340	64	1940	500	4400	10	1	12785740	836	21.51	1.19	12	0.00	304.00	5514.00	11860	20240226	-44.86	4685	20241209	39.59	7880	-17.01	20250124	5110	27.98	20250102	11860	-44.86	20240226	4685	39.59	20241209	1.46	N	104540	500	63 억	198623	N	N	N	N
90	20250213	160743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6480	30	2	0.47	88403870	13871	91.47	6450	6500	6200	8380	4520	6450	6373.29	1.56	-484	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	829	21.32	1.18	12	0.11	304.00	5514.00	11860	20240226	-45.36	4685	20241209	38.31	7880	-17.77	20250124	5110	26.81	20250102	11860	-45.36	20240226	4685	38.31	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
91	20250213	150744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	20	2	0.31	76081560	11963	78.89	6450	6480	6200	8380	4520	6450	6359.74	1.56	-397	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	827	21.28	1.17	12	0.09	304.00	5514.00	11860	20240226	-45.45	4685	20241209	38.10	7880	-17.89	20250124	5110	26.61	20250102	11860	-45.45	20240226	4685	38.10	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
92	20250213	140742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-30	5	-0.47	61240400	9651	63.64	6450	6480	6200	8380	4520	6450	6345.50	1.56	2	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	821	21.12	1.16	12	0.08	304.00	5514.00	11860	20240226	-45.87	4685	20241209	37.03	7880	-18.53	20250124	5110	25.64	20250102	11860	-45.87	20240226	4685	37.03	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
93	20250213	130742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-10	5	-0.16	56024770	8834	58.25	6450	6480	6200	8380	4520	6450	6341.95	1.56	-7	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	823	21.18	1.17	12	0.07	304.00	5514.00	11860	20240226	-45.70	4685	20241209	37.46	7880	-18.27	20250124	5110	26.03	20250102	11860	-45.70	20240226	4685	37.46	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
94	20250213	120742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-20	5	-0.31	54548140	8604	56.74	6450	6480	6200	8380	4520	6450	6339.86	1.56	-7	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	822	21.15	1.17	12	0.07	304.00	5514.00	11860	20240226	-45.78	4685	20241209	37.25	7880	-18.40	20250124	5110	25.83	20250102	11860	-45.78	20240226	4685	37.25	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
95	20250213	110741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-10	5	-0.16	46826010	7395	48.76	6450	6480	6200	8380	4520	6450	6332.12	1.56	-8	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	823	21.18	1.17	12	0.06	304.00	5514.00	11860	20240226	-45.70	4685	20241209	37.46	7880	-18.27	20250124	5110	26.03	20250102	11860	-45.70	20240226	4685	37.46	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
96	20250213	100743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6450	0	3	0.00	40738170	6436	42.44	6450	6480	6200	8380	4520	6450	6329.73	1.56	-44	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	825	21.22	1.17	12	0.05	304.00	5514.00	11860	20240226	-45.62	4685	20241209	37.67	7880	-18.15	20250124	5110	26.22	20250102	11860	-45.62	20240226	4685	37.67	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
97	20250213	090739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-30	5	-0.47	45150	7	0.05	6450	6480	6410	8380	4520	6450	6450.00	1.56	-1	6796	6622	6416	6242	6036	6520	6140	64	1930	500	4380	10	1	12785740	821	21.12	1.16	12	0.00	304.00	5514.00	11860	20240226	-45.87	4685	20241209	37.03	7880	-18.53	20250124	5110	25.64	20250102	11860	-45.87	20240226	4685	37.03	20241209	1.42	N	104540	500	63 억	199107	N	N	N	N
98	20250212	160737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6450	-10	5	-0.15	96258020	15165	70.82	6460	6590	6210	8390	4530	6460	6347.38	1.56	-507	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	825	21.22	1.17	12	0.12	304.00	5514.00	11860	20240226	-45.62	4685	20241209	37.67	7880	-18.15	20250124	5110	26.22	20250102	11860	-45.62	20240226	4685	37.67	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
99	20250212	150736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-20	5	-0.31	93750070	14776	69.00	6460	6590	6210	8390	4530	6460	6344.75	1.56	-425	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	823	21.18	1.17	12	0.12	304.00	5514.00	11860	20240226	-45.70	4685	20241209	37.46	7880	-18.27	20250124	5110	26.03	20250102	11860	-45.70	20240226	4685	37.46	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
100	20250212	140737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-50	5	-0.77	87593490	13816	64.52	6460	6590	6210	8390	4530	6460	6340.00	1.56	6	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	820	21.09	1.16	12	0.11	304.00	5514.00	11860	20240226	-45.95	4685	20241209	36.82	7880	-18.65	20250124	5110	25.44	20250102	11860	-45.95	20240226	4685	36.82	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
101	20250212	130739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6450	-10	5	-0.15	80555980	12718	59.39	6460	6590	6210	8390	4530	6460	6334.01	1.56	401	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	825	21.22	1.17	12	0.10	304.00	5514.00	11860	20240226	-45.62	4685	20241209	37.67	7880	-18.15	20250124	5110	26.22	20250102	11860	-45.62	20240226	4685	37.67	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
102	20250212	120736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	10	2	0.15	74670470	11802	55.11	6460	6590	6210	8390	4530	6460	6326.93	1.56	552	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	827	21.28	1.17	12	0.09	304.00	5514.00	11860	20240226	-45.45	4685	20241209	38.10	7880	-17.89	20250124	5110	26.61	20250102	11860	-45.45	20240226	4685	38.10	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
103	20250212	110735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	60	2	0.93	62022790	9821	45.86	6460	6590	6210	8390	4530	6460	6315.32	1.56	434	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	834	21.45	1.18	12	0.08	304.00	5514.00	11860	20240226	-45.03	4685	20241209	39.17	7880	-17.26	20250124	5110	27.59	20250102	11860	-45.03	20240226	4685	39.17	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
104	20250212	100729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	-170	5	-2.63	24620390	3913	18.27	6460	6460	6210	8390	4530	6460	6291.95	1.56	324	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	804	20.69	1.14	12	0.03	304.00	5514.00	11860	20240226	-46.96	4685	20241209	34.26	7880	-20.18	20250124	5110	23.09	20250102	11860	-46.96	20240226	4685	34.26	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
105	20250212	090734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-30	5	-0.46	51630	8	0.04	6460	6460	6430	8390	4530	6460	6453.75	1.56	-7	6720	6590	6460	6330	6200	6525	6265	64	1930	500	4390	10	1	12785740	822	21.15	1.17	12	0.00	304.00	5514.00	11860	20240226	-45.78	4685	20241209	37.25	7880	-18.40	20250124	5110	25.83	20250102	11860	-45.78	20240226	4685	37.25	20241209	1.38	N	104540	500	63 억	199606	N	N	N	N
106	20250211	160738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-50	5	-0.77	136370460	21255	89.79	6590	6590	6330	8460	4560	6510	6415.92	1.57	-1203	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	826	21.25	1.17	12	0.17	304.00	5514.00	11860	20240226	-45.53	4685	20241209	37.89	7880	-18.02	20250124	5110	26.42	20250102	11860	-45.53	20240226	4685	37.89	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
107	20250211	150738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-50	5	-0.77	133272140	20775	87.76	6590	6590	6330	8460	4560	6510	6415.02	1.57	-1014	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	826	21.25	1.17	12	0.16	304.00	5514.00	11860	20240226	-45.53	4685	20241209	37.89	7880	-18.02	20250124	5110	26.42	20250102	11860	-45.53	20240226	4685	37.89	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
108	20250211	140739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-70	5	-1.08	127297930	19848	83.85	6590	6590	6330	8460	4560	6510	6413.64	1.57	-1020	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	823	21.18	1.17	12	0.16	304.00	5514.00	11860	20240226	-45.70	4685	20241209	37.46	7880	-18.27	20250124	5110	26.03	20250102	11860	-45.70	20240226	4685	37.46	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
109	20250211	130738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	-20	5	-0.31	121938820	19018	80.34	6590	6590	6330	8460	4560	6510	6411.76	1.57	-975	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	830	21.35	1.18	12	0.15	304.00	5514.00	11860	20240226	-45.28	4685	20241209	38.53	7880	-17.64	20250124	5110	27.01	20250102	11860	-45.28	20240226	4685	38.53	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
110	20250211	120737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-80	5	-1.23	91334870	14303	60.42	6590	6590	6330	8460	4560	6510	6385.71	1.57	-904	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	822	21.15	1.17	12	0.11	304.00	5514.00	11860	20240226	-45.78	4685	20241209	37.25	7880	-18.40	20250124	5110	25.83	20250102	11860	-45.78	20240226	4685	37.25	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
111	20250211	110738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-70	5	-1.08	90424930	14161	59.82	6590	6590	6330	8460	4560	6510	6385.49	1.57	-940	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	823	21.18	1.17	12	0.11	304.00	5514.00	11860	20240226	-45.70	4685	20241209	37.46	7880	-18.27	20250124	5110	26.03	20250102	11860	-45.70	20240226	4685	37.46	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
112	20250211	100739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6480	-30	5	-0.46	10432160	1611	6.81	6590	6590	6440	8460	4560	6510	6475.58	1.57	741	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	829	21.32	1.18	12	0.01	304.00	5514.00	11860	20240226	-45.36	4685	20241209	38.31	7880	-17.77	20250124	5110	26.81	20250102	11860	-45.36	20240226	4685	38.31	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
113	20250211	090741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	-20	5	-0.31	2072340	319	1.35	6590	6590	6490	8460	4560	6510	6496.36	1.57	19	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4420	10	1	12785740	830	21.35	1.18	12	0.00	304.00	5514.00	11860	20240226	-45.28	4685	20241209	38.53	7880	-17.64	20250124	5110	27.01	20250102	11860	-45.28	20240226	4685	38.53	20241209	1.38	N	104540	500	63 억	200809	N	N	N	N
114	20250210	160734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	-230	5	-3.41	155370260	23672	214.75	6530	6700	6460	8760	4720	6740	6563.67	1.60	-3177	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	832	21.41	1.18	12	0.19	304.00	5514.00	11860	20240226	-45.11	4685	20241209	38.95	7880	-17.39	20250124	5110	27.40	20250102	11860	-45.11	20240226	4685	38.95	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
115	20250210	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6500	-240	5	-3.56	147778430	22504	204.15	6530	6700	6480	8760	4720	6740	6566.76	1.60	-3067	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	831	21.38	1.18	12	0.18	304.00	5514.00	11860	20240226	-45.19	4685	20241209	38.74	7880	-17.51	20250124	5110	27.20	20250102	11860	-45.19	20240226	4685	38.74	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
116	20250210	140732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-200	5	-2.97	132959500	20225	183.48	6530	6700	6490	8760	4720	6740	6574.02	1.60	-1706	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	836	21.51	1.19	12	0.16	304.00	5514.00	11860	20240226	-44.86	4685	20241209	39.59	7880	-17.01	20250124	5110	27.98	20250102	11860	-44.86	20240226	4685	39.59	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
117	20250210	130734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	-170	5	-2.52	90081200	13659	123.91	6530	6700	6490	8760	4720	6740	6595.01	1.60	-1739	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	840	21.61	1.19	12	0.11	304.00	5514.00	11860	20240226	-44.60	4685	20241209	40.23	7880	-16.62	20250124	5110	28.57	20250102	11860	-44.60	20240226	4685	40.23	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
118	20250210	120731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6580	-160	5	-2.37	66822060	10125	91.85	6530	6700	6490	8760	4720	6740	6599.71	1.60	-1323	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	841	21.64	1.19	12	0.08	304.00	5514.00	11860	20240226	-44.52	4685	20241209	40.45	7880	-16.50	20250124	5110	28.77	20250102	11860	-44.52	20240226	4685	40.45	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
119	20250210	110728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	-120	5	-1.78	51258460	7767	70.46	6530	6700	6490	8760	4720	6740	6599.52	1.60	-597	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	846	21.78	1.20	12	0.06	304.00	5514.00	11860	20240226	-44.18	4685	20241209	41.30	7880	-15.99	20250124	5110	29.55	20250102	11860	-44.18	20240226	4685	41.30	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
120	20250210	100729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	-130	5	-1.93	23736220	3622	32.86	6530	6670	6490	8760	4720	6740	6553.35	1.60	383	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	845	21.74	1.20	12	0.03	304.00	5514.00	11860	20240226	-44.27	4685	20241209	41.09	7880	-16.12	20250124	5110	29.35	20250102	11860	-44.27	20240226	4685	41.09	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
121	20250210	090726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	-130	5	-1.93	12939750	1985	18.01	6530	6610	6490	8760	4720	6740	6518.77	1.60	765	6853	6796	6693	6636	6533	6825	6665	64	2020	500	4580	10	1	12785740	845	21.74	1.20	12	0.02	304.00	5514.00	11860	20240226	-44.27	4685	20241209	41.09	7880	-16.12	20250124	5110	29.35	20250102	11860	-44.27	20240226	4685	41.09	20241209	1.39	N	104540	500	63 억	203980	N	N	N	N
122	20250207	160720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	-30	5	-0.44	73495530	11023	59.76	6660	6750	6590	8800	4740	6770	6667.47	1.62	-3301	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	862	22.17	1.22	12	0.09	304.00	5514.00	11860	20240226	-43.17	4685	20241209	43.86	7880	-14.47	20250124	5110	31.90	20250102	11860	-43.17	20240226	4685	43.86	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
123	20250207	150722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-70	5	-1.03	67362200	10112	54.82	6660	6750	6590	8800	4740	6770	6661.61	1.62	-3006	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	857	22.04	1.22	12	0.08	304.00	5514.00	11860	20240226	-43.51	4685	20241209	43.01	7880	-14.97	20250124	5110	31.12	20250102	11860	-43.51	20240226	4685	43.01	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
124	20250207	140722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6680	-90	5	-1.33	61101940	9174	49.74	6660	6750	6590	8800	4740	6770	6660.34	1.62	-2712	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	854	21.97	1.21	12	0.07	304.00	5514.00	11860	20240226	-43.68	4685	20241209	42.58	7880	-15.23	20250124	5110	30.72	20250102	11860	-43.68	20240226	4685	42.58	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
125	20250207	130720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	-60	5	-0.89	50811710	7631	41.37	6660	6750	6590	8800	4740	6770	6658.59	1.62	-2501	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	858	22.07	1.22	12	0.06	304.00	5514.00	11860	20240226	-43.42	4685	20241209	43.22	7880	-14.85	20250124	5110	31.31	20250102	11860	-43.42	20240226	4685	43.22	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
126	20250207	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	-30	5	-0.44	45515470	6840	37.08	6660	6750	6590	8800	4740	6770	6654.31	1.62	-1799	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	862	22.17	1.22	12	0.05	304.00	5514.00	11860	20240226	-43.17	4685	20241209	43.86	7880	-14.47	20250124	5110	31.90	20250102	11860	-43.17	20240226	4685	43.86	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
127	20250207	110718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6680	-90	5	-1.33	39809060	5984	32.44	6660	6750	6590	8800	4740	6770	6652.58	1.62	-1752	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	854	21.97	1.21	12	0.05	304.00	5514.00	11860	20240226	-43.68	4685	20241209	42.58	7880	-15.23	20250124	5110	30.72	20250102	11860	-43.68	20240226	4685	42.58	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
128	20250207	100719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	-120	5	-1.77	24674900	3711	20.12	6660	6750	6590	8800	4740	6770	6649.12	1.62	-845	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	850	21.88	1.21	12	0.03	304.00	5514.00	11860	20240226	-43.93	4685	20241209	41.94	7880	-15.61	20250124	5110	30.14	20250102	11860	-43.93	20240226	4685	41.94	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
129	20250207	090724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	-30	5	-0.44	9629670	1442	7.82	6660	6750	6600	8800	4740	6770	6678.00	1.62	-265	6916	6842	6726	6652	6536	6880	6690	64	2030	500	4600	10	1	12785740	862	22.17	1.22	12	0.01	304.00	5514.00	11860	20240226	-43.17	4685	20241209	43.86	7880	-14.47	20250124	5110	31.90	20250102	11860	-43.17	20240226	4685	43.86	20241209	1.43	N	104540	500	63 억	207268	N	N	N	N
130	20250206	160703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	50	2	0.74	123977050	18445	52.42	6660	6800	6610	8730	4710	6720	6721.42	1.62	75	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	866	22.27	1.23	12	0.14	304.00	5514.00	11900	20240124	-43.11	4685	20241209	44.50	7880	-14.09	20250124	5110	32.49	20250102	11860	-42.92	20240226	4685	44.50	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
131	20250206	150706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	20	2	0.30	108127200	16096	45.75	6660	6800	6610	8730	4710	6720	6717.64	1.62	-20	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	862	22.17	1.22	12	0.13	304.00	5514.00	11900	20240124	-43.36	4685	20241209	43.86	7880	-14.47	20250124	5110	31.90	20250102	11860	-43.17	20240226	4685	43.86	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
132	20250206	140707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	0	3	0.00	93025450	13852	39.37	6660	6800	6610	8730	4710	6720	6715.67	1.62	125	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	859	22.11	1.22	12	0.11	304.00	5514.00	11900	20240124	-43.53	4685	20241209	43.44	7880	-14.72	20250124	5110	31.51	20250102	11860	-43.34	20240226	4685	43.44	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
133	20250206	130704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6730	10	2	0.15	85263550	12698	36.09	6660	6800	6610	8730	4710	6720	6714.72	1.62	36	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	860	22.14	1.22	12	0.10	304.00	5514.00	11900	20240124	-43.45	4685	20241209	43.65	7880	-14.59	20250124	5110	31.70	20250102	11860	-43.25	20240226	4685	43.65	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
134	20250206	120702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	0	3	0.00	52636490	7877	22.39	6660	6790	6610	8730	4710	6720	6682.30	1.62	4	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	859	22.11	1.22	12	0.06	304.00	5514.00	11900	20240124	-43.53	4685	20241209	43.44	7880	-14.72	20250124	5110	31.51	20250102	11860	-43.34	20240226	4685	43.44	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
135	20250206	110657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	0	3	0.00	48609490	7276	20.68	6660	6790	6610	8730	4710	6720	6680.80	1.62	3	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	859	22.11	1.22	12	0.06	304.00	5514.00	11900	20240124	-43.53	4685	20241209	43.44	7880	-14.72	20250124	5110	31.51	20250102	11860	-43.34	20240226	4685	43.44	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
136	20250206	100658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6730	10	2	0.15	32030510	4805	13.66	6660	6790	6610	8730	4710	6720	6666.08	1.62	427	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	860	22.14	1.22	12	0.04	304.00	5514.00	11900	20240124	-43.45	4685	20241209	43.65	7880	-14.59	20250124	5110	31.70	20250102	11860	-43.25	20240226	4685	43.65	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
137	20250206	090707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-20	5	-0.30	5746910	862	2.45	6660	6710	6650	8730	4710	6720	6666.95	1.62	-137	6986	6852	6716	6582	6446	6785	6515	64	2010	500	4560	10	1	12785740	857	22.04	1.22	12	0.01	304.00	5514.00	11900	20240124	-43.70	4685	20241209	43.01	7880	-14.97	20250124	5110	31.12	20250102	11860	-43.51	20240226	4685	43.01	20241209	1.44	N	104540	500	63 억	207193	N	N	N	N
138	20250205	160656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6720	200	2	3.07	232997420	34637	119.16	6850	6850	6580	8470	4570	6520	6726.85	1.62	698	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	859	22.11	1.22	12	0.27	304.00	5514.00	12010	20240123	-44.05	4685	20241209	43.44	7880	-14.72	20250124	5110	31.51	20250102	11860	-43.34	20240226	4685	43.44	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
139	20250205	150659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	190	2	2.91	216783820	32208	110.81	6850	6850	6580	8470	4570	6520	6730.74	1.62	781	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	858	22.07	1.22	12	0.25	304.00	5514.00	12010	20240123	-44.13	4685	20241209	43.22	7880	-14.85	20250124	5110	31.31	20250102	11860	-43.42	20240226	4685	43.22	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
140	20250205	140657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	220	2	3.37	192232140	28546	98.21	6850	6850	6580	8470	4570	6520	6734.12	1.62	800	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	862	22.17	1.22	12	0.22	304.00	5514.00	12010	20240123	-43.88	4685	20241209	43.86	7880	-14.47	20250124	5110	31.90	20250102	11860	-43.17	20240226	4685	43.86	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
141	20250205	130656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	250	2	3.83	172589100	25644	88.22	6850	6850	6580	8470	4570	6520	6730.19	1.62	738	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	866	22.27	1.23	12	0.20	304.00	5514.00	12010	20240123	-43.63	4685	20241209	44.50	7880	-14.09	20250124	5110	32.49	20250102	11860	-42.92	20240226	4685	44.50	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
142	20250205	120658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6790	270	2	4.14	148925570	22136	76.16	6850	6850	6580	8470	4570	6520	6727.75	1.62	588	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	868	22.34	1.23	12	0.17	304.00	5514.00	12010	20240123	-43.46	4685	20241209	44.93	7880	-13.83	20250124	5110	32.88	20250102	11860	-42.75	20240226	4685	44.93	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
143	20250205	110657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	300	2	4.60	137581280	20460	70.39	6850	6850	6580	8470	4570	6520	6724.40	1.62	683	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	872	22.43	1.24	12	0.16	304.00	5514.00	12010	20240123	-43.21	4685	20241209	45.57	7880	-13.45	20250124	5110	33.46	20250102	11860	-42.50	20240226	4685	45.57	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
144	20250205	100704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	250	2	3.83	86432690	12934	44.50	6850	6850	6580	8470	4570	6520	6682.60	1.62	856	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	866	22.27	1.23	12	0.10	304.00	5514.00	12010	20240123	-43.63	4685	20241209	44.50	7880	-14.09	20250124	5110	32.49	20250102	11860	-42.92	20240226	4685	44.50	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
145	20250205	090708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	150	2	2.30	8621660	1280	4.40	6850	6850	6580	8470	4570	6520	6735.67	1.62	-57	7146	6832	6476	6162	5806	6990	6320	64	1950	500	4430	10	1	12785740	853	21.94	1.21	12	0.01	304.00	5514.00	12010	20240123	-44.46	4685	20241209	42.37	7880	-15.36	20250124	5110	30.53	20250102	11860	-43.76	20240226	4685	42.37	20241209	1.44	N	104540	500	63 억	206495	N	N	N	N
146	20250204	160640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	320	2	5.16	190541630	29065	74.88	6120	6790	6120	8060	4340	6200	6555.83	1.57	5660	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	834	21.45	1.18	12	0.23	304.00	5514.00	12050	20240122	-45.89	4685	20241209	39.17	7880	-17.26	20250124	5110	27.59	20250102	11860	-45.03	20240226	4685	39.17	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
147	20250204	150651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	400	2	6.45	185314220	28265	72.81	6120	6790	6120	8060	4340	6200	6556.31	1.57	5639	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	844	21.71	1.20	12	0.22	304.00	5514.00	12050	20240122	-45.23	4685	20241209	40.88	7880	-16.24	20250124	5110	29.16	20250102	11860	-44.35	20240226	4685	40.88	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
148	20250204	140650	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	470	2	7.58	128495190	19740	50.85	6120	6680	6120	8060	4340	6200	6509.38	1.57	4327	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	853	21.94	1.21	12	0.15	304.00	5514.00	12050	20240122	-44.65	4685	20241209	42.37	7880	-15.36	20250124	5110	30.53	20250102	11860	-43.76	20240226	4685	42.37	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
149	20250204	130652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	420	2	6.77	119884710	18446	47.52	6120	6680	6120	8060	4340	6200	6499.23	1.57	4059	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	846	21.78	1.20	12	0.14	304.00	5514.00	12050	20240122	-45.06	4685	20241209	41.30	7880	-15.99	20250124	5110	29.55	20250102	11860	-44.18	20240226	4685	41.30	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
150	20250204	120658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	340	2	5.48	82068970	12702	32.72	6120	6600	6120	8060	4340	6200	6461.11	1.57	2084	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	836	21.51	1.19	12	0.10	304.00	5514.00	12050	20240122	-45.73	4685	20241209	39.59	7880	-17.01	20250124	5110	27.98	20250102	11860	-44.86	20240226	4685	39.59	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
151	20250204	110643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6500	300	2	4.84	67192700	10422	26.85	6120	6600	6120	8060	4340	6200	6447.20	1.57	764	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	831	21.38	1.18	12	0.08	304.00	5514.00	12050	20240122	-46.06	4685	20241209	38.74	7880	-17.51	20250124	5110	27.20	20250102	11860	-45.19	20240226	4685	38.74	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
152	20250204	100648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6550	350	2	5.65	48055820	7487	19.29	6120	6600	6120	8060	4340	6200	6418.57	1.57	159	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	837	21.55	1.19	12	0.06	304.00	5514.00	12050	20240122	-45.64	4685	20241209	39.81	7880	-16.88	20250124	5110	28.18	20250102	11860	-44.77	20240226	4685	39.81	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N
153	20250204	090649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	40	2	0.65	6581980	1065	2.74	6120	6260	6120	8060	4340	6200	6180.26	1.57	332	6966	6582	6326	5942	5686	6455	5815	64	1860	500	4210	10	1	12785740	798	20.53	1.13	12	0.01	304.00	5514.00	12050	20240122	-48.22	4685	20241209	33.19	7880	-20.81	20250124	5110	22.11	20250102	11860	-47.39	20240226	4685	33.19	20241209	1.49	N	104540	500	63 억	200785	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History