KissMeData/208370/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161023,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4660,-80,5,-1.69,1063483315,229142,95.16,4590,4725,4550,6160,3320,4740,4641.14,0.20,0,29484,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1200,21.88,1.99,12,0.89,213.00,2347.00,6940,20240219,-32.85,3425,20241115,36.06,5650,-17.52,20250206,4005,16.35,20250102,6390,-27.07,20240228,3425,36.06,20241115,5.14,N,208370,500,128 억,,50445,N,N,95,N,00,N
20250228,151029,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4655,-85,5,-1.79,1002347235,216052,89.73,4590,4725,4550,6160,3320,4740,4639.38,0.20,0,27182,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1198,21.85,1.98,12,0.84,213.00,2347.00,6940,20240219,-32.93,3425,20241115,35.91,5650,-17.61,20250206,4005,16.23,20250102,6390,-27.15,20240228,3425,35.91,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,141029,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,-60,5,-1.27,892692440,192505,79.95,4590,4725,4550,6160,3320,4740,4637.24,0.20,0,16945,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1205,21.97,1.99,12,0.75,213.00,2347.00,6940,20240219,-32.56,3425,20241115,36.64,5650,-17.17,20250206,4005,16.85,20250102,6390,-26.76,20240228,3425,36.64,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,131024,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4665,-75,5,-1.58,739179360,159819,66.37,4590,4685,4550,6160,3320,4740,4625.10,0.20,0,26231,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1201,21.90,1.99,12,0.62,213.00,2347.00,6940,20240219,-32.78,3425,20241115,36.20,5650,-17.43,20250206,4005,16.48,20250102,6390,-27.00,20240228,3425,36.20,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,121019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4650,-90,5,-1.90,585798810,126811,52.66,4590,4670,4550,6160,3320,4740,4619.46,0.20,0,19586,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1197,21.83,1.98,12,0.49,213.00,2347.00,6940,20240219,-33.00,3425,20241115,35.77,5650,-17.70,20250206,4005,16.10,20250102,6390,-27.23,20240228,3425,35.77,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,111021,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4640,-100,5,-2.11,514555875,111420,46.27,4590,4670,4550,6160,3320,4740,4618.16,0.20,0,15110,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1194,21.78,1.98,12,0.43,213.00,2347.00,6940,20240219,-33.14,3425,20241115,35.47,5650,-17.88,20250206,4005,15.86,20250102,6390,-27.39,20240228,3425,35.47,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,101020,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4655,-85,5,-1.79,412538600,89448,37.15,4590,4660,4550,6160,3320,4740,4612.05,0.20,0,15528,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1198,21.85,1.98,12,0.35,213.00,2347.00,6940,20240219,-32.93,3425,20241115,35.91,5650,-17.61,20250206,4005,16.23,20250102,6390,-27.15,20240228,3425,35.91,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250228,091024,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4605,-135,5,-2.85,186383600,40588,16.86,4590,4635,4550,6160,3320,4740,4592.09,0.20,0,12923,4906,4822,4776,4692,4646,4800,4670,129,1420,500,3410,5,1,25740564,1185,21.62,1.96,12,0.16,213.00,2347.00,6940,20240219,-33.65,3425,20241115,34.45,5650,-18.50,20250206,4005,14.98,20250102,6390,-27.93,20240228,3425,34.45,20241115,5.14,N,208370,500,128 억,,50445,N,N,32,N,00,N
20250227,161012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4740,-95,5,-1.96,1123386270,235171,102.69,4830,4860,4730,6280,3385,4835,4776.94,0.11,0,21913,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1220,22.25,2.02,12,0.91,213.00,2347.00,7430,20240216,-36.20,3425,20241115,38.39,5650,-16.11,20250206,4005,18.35,20250102,6460,-26.63,20240227,3425,38.39,20241115,5.17,N,208370,500,128 억,,28435,N,N,32,N,00,N
20250227,151013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4760,-75,5,-1.55,1021131610,213616,93.28,4830,4860,4730,6280,3385,4835,4780.22,0.11,0,17158,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1225,22.35,2.03,12,0.83,213.00,2347.00,7430,20240216,-35.94,3425,20241115,38.98,5650,-15.75,20250206,4005,18.85,20250102,6460,-26.32,20240227,3425,38.98,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,141015,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4775,-60,5,-1.24,869167265,181687,79.34,4830,4860,4730,6280,3385,4835,4783.87,0.11,0,10979,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1229,22.42,2.03,12,0.71,213.00,2347.00,7430,20240216,-35.73,3425,20241115,39.42,5650,-15.49,20250206,4005,19.23,20250102,6460,-26.08,20240227,3425,39.42,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,131013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4785,-50,5,-1.03,841242865,175840,76.78,4830,4860,4730,6280,3385,4835,4784.14,0.11,0,10319,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1232,22.46,2.04,12,0.68,213.00,2347.00,7430,20240216,-35.60,3425,20241115,39.71,5650,-15.31,20250206,4005,19.48,20250102,6460,-25.93,20240227,3425,39.71,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,121010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4780,-55,5,-1.14,783260925,163713,71.49,4830,4860,4730,6280,3385,4835,4784.35,0.11,0,-159,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1230,22.44,2.04,12,0.64,213.00,2347.00,7430,20240216,-35.67,3425,20241115,39.56,5650,-15.40,20250206,4005,19.35,20250102,6460,-26.01,20240227,3425,39.56,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,111019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4765,-70,5,-1.45,720087285,150464,65.70,4830,4860,4730,6280,3385,4835,4785.78,0.11,0,-10335,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1227,22.37,2.03,12,0.58,213.00,2347.00,7430,20240216,-35.87,3425,20241115,39.12,5650,-15.66,20250206,4005,18.98,20250102,6460,-26.24,20240227,3425,39.12,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,101044,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4750,-85,5,-1.76,545098965,113594,49.60,4830,4860,4745,6280,3385,4835,4798.66,0.11,0,-17678,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1223,22.30,2.02,12,0.44,213.00,2347.00,7430,20240216,-36.07,3425,20241115,38.69,5650,-15.93,20250206,4005,18.60,20250102,6460,-26.47,20240227,3425,38.69,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250227,091053,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4845,10,2,0.21,67717905,13993,6.11,4830,4860,4825,6280,3385,4835,4839.41,0.11,0,1168,5031,4932,4851,4752,4671,4892,4712,129,1445,500,3480,5,1,25740564,1247,22.75,2.06,12,0.05,213.00,2347.00,7430,20240216,-34.79,3425,20241115,41.46,5650,-14.25,20250206,4005,20.97,20250102,6460,-25.00,20240227,3425,41.46,20241115,5.17,N,208370,500,128 억,,28435,N,N,0,N,00,N
20250226,161013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4835,-35,5,-0.72,1077629380,221640,84.87,4870,4950,4770,6330,3410,4870,4862.07,0.09,0,6932,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1245,22.70,2.06,12,0.86,213.00,2347.00,7430,20240216,-34.93,3425,20241115,41.17,5650,-14.42,20250206,4005,20.72,20250102,6600,-26.74,20240226,3425,41.17,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,151017,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4855,-15,5,-0.31,1027800185,211342,80.93,4870,4950,4770,6330,3410,4870,4863.21,0.09,0,6749,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1250,22.79,2.07,12,0.82,213.00,2347.00,7430,20240216,-34.66,3425,20241115,41.75,5650,-14.07,20250206,4005,21.22,20250102,6600,-26.44,20240226,3425,41.75,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,141015,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4785,-85,5,-1.75,891620740,183057,70.10,4870,4950,4770,6330,3410,4870,4870.73,0.09,0,-1511,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1232,22.46,2.04,12,0.71,213.00,2347.00,7430,20240216,-35.60,3425,20241115,39.71,5650,-15.31,20250206,4005,19.48,20250102,6600,-27.50,20240226,3425,39.71,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,131013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,10,2,0.21,548643800,111840,42.83,4870,4950,4810,6330,3410,4870,4905.65,0.09,0,-1731,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1256,22.91,2.08,12,0.43,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,6600,-26.06,20240226,3425,42.48,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,121013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4920,50,2,1.03,494621540,100789,38.59,4870,4950,4810,6330,3410,4870,4907.53,0.09,0,-702,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1266,23.10,2.10,12,0.39,213.00,2347.00,7430,20240216,-33.78,3425,20241115,43.65,5650,-12.92,20250206,4005,22.85,20250102,6600,-25.45,20240226,3425,43.65,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,111012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4935,65,2,1.33,401847345,81915,31.37,4870,4950,4810,6330,3410,4870,4905.71,0.09,0,-2043,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1270,23.17,2.10,12,0.32,213.00,2347.00,7430,20240216,-33.58,3425,20241115,44.09,5650,-12.65,20250206,4005,23.22,20250102,6600,-25.23,20240226,3425,44.09,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,101010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4910,40,2,0.82,181824175,37265,14.27,4870,4915,4810,6330,3410,4870,4879.25,0.09,0,-11118,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1264,23.05,2.09,12,0.14,213.00,2347.00,7430,20240216,-33.92,3425,20241115,43.36,5650,-13.10,20250206,4005,22.60,20250102,6600,-25.61,20240226,3425,43.36,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250226,091019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4865,-5,5,-0.10,53069640,10884,4.17,4870,4915,4860,6330,3410,4870,4875.99,0.09,0,-4836,5040,4955,4905,4820,4770,4930,4795,129,1460,500,3500,5,1,25740564,1252,22.84,2.07,12,0.04,213.00,2347.00,7430,20240216,-34.52,3425,20241115,42.04,5650,-13.89,20250206,4005,21.47,20250102,6600,-26.29,20240226,3425,42.04,20241115,5.12,N,208370,500,128 억,,22713,N,N,0,N,00,N
20250225,161006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,-150,5,-2.99,1244738535,254167,81.75,4990,4990,4855,6520,3520,5020,4897.33,0.14,0,-14170,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1254,22.86,2.07,12,0.99,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6600,-26.21,20240226,3425,42.19,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,151005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-140,5,-2.79,1190114285,242955,78.15,4990,4990,4855,6520,3520,5020,4898.49,0.14,0,-14062,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1256,22.91,2.08,12,0.94,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,6600,-26.06,20240226,3425,42.48,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,141004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-130,5,-2.59,957745870,195247,62.80,4990,4990,4865,6520,3520,5020,4905.29,0.14,0,-13948,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1259,22.96,2.08,12,0.76,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,6600,-25.91,20240226,3425,42.77,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,131010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4915,-105,5,-2.09,882527010,179893,57.86,4990,4990,4865,6520,3520,5020,4905.83,0.14,0,-14284,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1265,23.08,2.09,12,0.70,213.00,2347.00,7430,20240216,-33.85,3425,20241115,43.50,5650,-13.01,20250206,4005,22.72,20250102,6600,-25.53,20240226,3425,43.50,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,121006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4910,-110,5,-2.19,693618335,141345,45.46,4990,4990,4865,6520,3520,5020,4907.26,0.14,0,-5928,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1264,23.05,2.09,12,0.55,213.00,2347.00,7430,20240216,-33.92,3425,20241115,43.36,5650,-13.10,20250206,4005,22.60,20250102,6600,-25.61,20240226,3425,43.36,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,111005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4940,-80,5,-1.59,613983795,125158,40.26,4990,4990,4865,6520,3520,5020,4905.65,0.14,0,-2423,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1272,23.19,2.10,12,0.49,213.00,2347.00,7430,20240216,-33.51,3425,20241115,44.23,5650,-12.57,20250206,4005,23.35,20250102,6600,-25.15,20240226,3425,44.23,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,101003,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,-90,5,-1.79,473570285,96643,31.09,4990,4990,4865,6520,3520,5020,4900.18,0.14,0,-10645,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1269,23.15,2.10,12,0.38,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6600,-25.30,20240226,3425,43.94,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250225,091010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-130,5,-2.59,203053820,41335,13.30,4990,4990,4865,6520,3520,5020,4912.35,0.14,0,-3340,5226,5122,4936,4832,4646,5175,4885,129,1500,500,3610,5,1,25740564,1259,22.96,2.08,12,0.16,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,6600,-25.91,20240226,3425,42.77,20241115,5.13,N,208370,500,128 억,,36883,N,N,18,N,00,N
20250224,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,90,2,1.83,1498891930,303796,102.20,4890,5040,4750,6400,3455,4930,4933.73,0.16,0,-3872,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,10,1,25740564,1292,23.57,2.14,12,1.18,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,6600,-23.94,20240226,3425,46.57,20241115,5.21,N,208370,500,128 억,,40626,N,N,18,N,00,N
20250224,150956,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,80,2,1.62,1375344640,279109,93.89,4890,5040,4750,6400,3455,4930,4927.62,0.16,0,-2040,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,10,1,25740564,1290,23.52,2.13,12,1.08,213.00,2347.00,7430,20240216,-32.57,3425,20241115,46.28,5650,-11.33,20250206,4005,25.09,20250102,6600,-24.09,20240226,3425,46.28,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,140955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4985,55,2,1.12,1082119685,220510,74.18,4890,5030,4750,6400,3455,4930,4907.26,0.16,0,1603,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1283,23.40,2.12,12,0.86,213.00,2347.00,7430,20240216,-32.91,3425,20241115,45.55,5650,-11.77,20250206,4005,24.47,20250102,6600,-24.47,20240226,3425,45.55,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,130957,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4935,5,2,0.10,708732100,145419,48.92,4890,4960,4750,6400,3455,4930,4873.38,0.16,0,-16866,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1270,23.17,2.10,12,0.56,213.00,2347.00,7430,20240216,-33.58,3425,20241115,44.09,5650,-12.65,20250206,4005,23.22,20250102,6600,-25.23,20240226,3425,44.09,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,120954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,0,3,0.00,665239090,136595,45.95,4890,4960,4750,6400,3455,4930,4869.77,0.16,0,-15594,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1269,23.15,2.10,12,0.53,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6600,-25.30,20240226,3425,43.94,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,110952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,20,2,0.41,563148370,115908,38.99,4890,4960,4750,6400,3455,4930,4858.03,0.16,0,-17851,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1274,23.24,2.11,12,0.45,213.00,2347.00,7430,20240216,-33.38,3425,20241115,44.53,5650,-12.39,20250206,4005,23.60,20250102,6600,-25.00,20240226,3425,44.53,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,100952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,-60,5,-1.22,368897170,76409,25.70,4890,4905,4750,6400,3455,4930,4826.74,0.16,0,-13067,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1254,22.86,2.07,12,0.30,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6600,-26.21,20240226,3425,42.19,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250224,090959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,-100,5,-2.03,170788585,35417,11.91,4890,4905,4750,6400,3455,4930,4819.47,0.16,0,-13244,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1243,22.68,2.06,12,0.14,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,6600,-26.82,20240226,3425,41.02,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N
20250221,160949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,125,2,2.60,1419889720,290848,54.51,4790,4960,4745,6240,3365,4805,4881.68,0.12,0,10533,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1269,23.15,2.10,12,1.13,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6850,-28.03,20240221,3425,43.94,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,150953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,55,2,1.14,1309509145,268290,50.28,4790,4960,4745,6240,3365,4805,4881.03,0.12,0,13001,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1251,22.82,2.07,12,1.04,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,6850,-29.05,20240221,3425,41.90,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,140953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,65,2,1.35,1219216290,249707,46.80,4790,4960,4745,6240,3365,4805,4882.68,0.12,0,8787,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1254,22.86,2.07,12,0.97,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6850,-28.91,20240221,3425,42.19,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,130951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,95,2,1.98,996417930,203884,38.21,4790,4960,4745,6240,3365,4805,4887.29,0.12,0,14823,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1261,23.00,2.09,12,0.79,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,6850,-28.47,20240221,3425,43.07,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,120953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,90,2,1.87,905052830,185244,34.72,4790,4960,4745,6240,3365,4805,4885.86,0.12,0,9296,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1260,22.98,2.09,12,0.72,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6850,-28.54,20240221,3425,42.92,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,110949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4920,115,2,2.39,827055105,169310,31.73,4790,4960,4745,6240,3365,4805,4884.99,0.12,0,7419,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1266,23.10,2.10,12,0.66,213.00,2347.00,7430,20240216,-33.78,3425,20241115,43.65,5650,-12.92,20250206,4005,22.85,20250102,6850,-28.18,20240221,3425,43.65,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,100950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,55,2,1.14,402283015,83023,15.56,4790,4900,4745,6240,3365,4805,4845.58,0.12,0,10986,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1251,22.82,2.07,12,0.32,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,6850,-29.05,20240221,3425,41.90,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250221,090953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,25,2,0.52,78103250,16344,3.06,4790,4895,4745,6240,3365,4805,4778.25,0.12,0,5628,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1243,22.68,2.06,12,0.06,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,6850,-29.49,20240221,3425,41.02,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N
20250220,160946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4805,-95,5,-1.94,2570250830,520198,123.43,4920,5060,4805,6370,3430,4900,4941.10,0.28,0,-41932,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1237,22.56,2.05,12,2.02,213.00,2347.00,7430,20240216,-35.33,3425,20241115,40.29,5650,-14.96,20250206,4005,19.98,20250102,6860,-29.96,20240220,3425,40.29,20241115,5.12,N,208370,500,128 억,,71875,N,N,2,N,00,N
20250220,150949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4835,-65,5,-1.33,2494739310,504511,119.71,4920,5060,4805,6370,3430,4900,4944.87,0.28,0,-42636,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1245,22.70,2.06,12,1.96,213.00,2347.00,7430,20240216,-34.93,3425,20241115,41.17,5650,-14.42,20250206,4005,20.72,20250102,6860,-29.52,20240220,3425,41.17,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,140949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4875,-25,5,-0.51,2264752525,456893,108.41,4920,5060,4855,6370,3430,4900,4956.86,0.28,0,-42568,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1255,22.89,2.08,12,1.77,213.00,2347.00,7430,20240216,-34.39,3425,20241115,42.34,5650,-13.72,20250206,4005,21.72,20250102,6860,-28.94,20240220,3425,42.34,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,130945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4935,35,2,0.71,2011912500,405236,96.15,4920,5060,4890,6370,3430,4900,4964.79,0.28,0,-37429,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1270,23.17,2.10,12,1.57,213.00,2347.00,7430,20240216,-33.58,3425,20241115,44.09,5650,-12.65,20250206,4005,23.22,20250102,6860,-28.06,20240220,3425,44.09,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,120948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4945,45,2,0.92,1902708920,383074,90.89,4920,5060,4890,6370,3430,4900,4966.95,0.28,0,-35112,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1273,23.22,2.11,12,1.49,213.00,2347.00,7430,20240216,-33.45,3425,20241115,44.38,5650,-12.48,20250206,4005,23.47,20250102,6860,-27.92,20240220,3425,44.38,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,110947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,60,2,1.22,1804331280,363223,86.18,4920,5060,4890,6370,3430,4900,4967.56,0.28,0,-26733,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1277,23.29,2.11,12,1.41,213.00,2347.00,7430,20240216,-33.24,3425,20241115,44.82,5650,-12.21,20250206,4005,23.85,20250102,6860,-27.70,20240220,3425,44.82,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,100947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4920,20,2,0.41,1310608720,263526,62.53,4920,5060,4890,6370,3430,4900,4973.36,0.28,0,-15571,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,5,1,25740564,1266,23.10,2.10,12,1.02,213.00,2347.00,7430,20240216,-33.78,3425,20241115,43.65,5650,-12.92,20250206,4005,22.85,20250102,6860,-28.28,20240220,3425,43.65,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250220,090950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,110,2,2.24,616839130,123268,29.25,4920,5060,4920,6370,3430,4900,5004.05,0.28,0,10642,5116,5007,4931,4822,4746,4970,4785,129,1470,500,3520,10,1,25740564,1290,23.52,2.13,12,0.48,213.00,2347.00,7430,20240216,-32.57,3425,20241115,46.28,5650,-11.33,20250206,4005,25.09,20250102,6860,-26.97,20240220,3425,46.28,20241115,5.12,N,208370,500,128 억,,71875,N,N,161,N,00,N
20250219,160942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,-140,5,-2.78,2046840225,416659,76.84,5040,5040,4855,6550,3530,5040,4912.48,0.45,0,-43480,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1261,23.00,2.09,12,1.62,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,6940,-29.39,20240219,3425,43.07,20241115,5.06,N,208370,500,128 억,,114773,N,N,161,N,00,N
20250219,150946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-150,5,-2.98,1994902495,406042,74.88,5040,5040,4855,6550,3530,5040,4913.01,0.45,0,-42448,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1259,22.96,2.08,12,1.58,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,6940,-29.54,20240219,3425,42.77,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,140942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,-145,5,-2.88,1812849995,368717,68.00,5040,5040,4855,6550,3530,5040,4916.60,0.45,0,-43209,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1260,22.98,2.09,12,1.43,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6940,-29.47,20240219,3425,42.92,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,130944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,-145,5,-2.88,1674043225,340292,62.75,5040,5040,4855,6550,3530,5040,4919.39,0.45,0,-25466,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1260,22.98,2.09,12,1.32,213.00,2347.00,7430,20240216,-34.12,3425,20241115,42.92,5650,-13.36,20250206,4005,22.22,20250102,6940,-29.47,20240219,3425,42.92,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,120942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-135,5,-2.68,1567579600,318530,58.74,5040,5040,4855,6550,3530,5040,4921.25,0.45,0,-24965,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1263,23.03,2.09,12,1.24,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,6940,-29.32,20240219,3425,43.21,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,110943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-160,5,-3.17,1461786905,296892,54.75,5040,5040,4855,6550,3530,5040,4923.58,0.45,0,-28185,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1256,22.91,2.08,12,1.15,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,6940,-29.68,20240219,3425,42.48,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,100944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-135,5,-2.68,1248867550,253238,46.70,5040,5040,4855,6550,3530,5040,4931.54,0.45,0,-29091,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1263,23.03,2.09,12,0.98,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,6940,-29.32,20240219,3425,43.21,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250219,090945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,-80,5,-1.59,352659405,70780,13.05,5040,5040,4945,6550,3530,5040,4982.37,0.45,0,-3227,5173,5106,5013,4946,4853,5140,4980,129,1510,500,3620,5,1,25740564,1277,23.29,2.11,12,0.27,213.00,2347.00,7430,20240216,-33.24,3425,20241115,44.82,5650,-12.21,20250206,4005,23.85,20250102,6940,-28.53,20240219,3425,44.82,20241115,5.06,N,208370,500,128 억,,114773,N,N,10,N,00,N
20250218,160941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5040,0,3,0.00,2641773350,528057,70.55,4965,5080,4920,6550,3530,5040,5002.59,0.45,0,6943,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1297,23.66,2.15,12,2.05,213.00,2347.00,7430,20240216,-32.17,3425,20241115,47.15,5650,-10.80,20250206,4005,25.84,20250102,6940,-27.38,20240219,3425,47.15,20241115,5.10,N,208370,500,128 억,,116172,N,N,10,N,00,N
20250218,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-40,5,-0.79,2452323540,490361,65.52,4965,5080,4920,6550,3530,5040,5000.95,0.45,0,10349,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1287,23.47,2.13,12,1.91,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,6940,-27.95,20240219,3425,45.99,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,140943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,-20,5,-0.40,2172690890,434501,58.05,4965,5080,4920,6550,3530,5040,5000.30,0.45,0,244,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1292,23.57,2.14,12,1.69,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,6940,-27.67,20240219,3425,46.57,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,130940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5040,0,3,0.00,1831540080,366780,49.01,4965,5060,4920,6550,3530,5040,4993.39,0.45,0,-11,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1297,23.66,2.15,12,1.42,213.00,2347.00,7430,20240216,-32.17,3425,20241115,47.15,5650,-10.80,20250206,4005,25.84,20250102,6940,-27.38,20240219,3425,47.15,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,120943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,-30,5,-0.60,1602216330,321206,42.92,4965,5060,4920,6550,3530,5040,4987.90,0.45,0,-4734,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1290,23.52,2.13,12,1.25,213.00,2347.00,7430,20240216,-32.57,3425,20241115,46.28,5650,-11.33,20250206,4005,25.09,20250102,6940,-27.81,20240219,3425,46.28,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5030,-10,5,-0.20,1372177760,275440,36.80,4965,5060,4920,6550,3530,5040,4981.47,0.45,0,-1237,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,10,1,25740564,1295,23.62,2.14,12,1.07,213.00,2347.00,7430,20240216,-32.30,3425,20241115,46.86,5650,-10.97,20250206,4005,25.59,20250102,6940,-27.52,20240219,3425,46.86,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,100940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4980,-60,5,-1.19,982609925,197924,26.44,4965,5040,4920,6550,3530,5040,4964.04,0.45,0,-8872,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,5,1,25740564,1282,23.38,2.12,12,0.77,213.00,2347.00,7430,20240216,-32.97,3425,20241115,45.40,5650,-11.86,20250206,4005,24.34,20250102,6940,-28.24,20240219,3425,45.40,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250218,090943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4940,-100,5,-1.98,336594850,67839,9.06,4965,4980,4930,6550,3530,5040,4960.01,0.45,0,-7768,5236,5137,4951,4852,4666,5187,4902,129,1510,500,3620,5,1,25740564,1272,23.19,2.10,12,0.26,213.00,2347.00,7430,20240216,-33.51,3425,20241115,44.23,5650,-12.57,20250206,4005,23.35,20250102,6940,-28.82,20240219,3425,44.23,20241115,5.10,N,208370,500,128 억,,116172,N,N,0,N,00,N
20250217,160940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5040,300,2,6.33,3656367660,736971,236.73,4770,5050,4765,6160,3320,4740,4960.98,0.45,0,6311,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,10,1,25740564,1297,23.66,2.15,12,2.86,213.00,2347.00,7430,20240216,-32.17,3425,20241115,47.15,5650,-10.80,20250206,4005,25.84,20250102,6940,-27.38,20240219,3425,47.15,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,150938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4995,255,2,5.38,3275278760,661150,212.38,4770,5050,4765,6160,3320,4740,4953.94,0.45,0,23938,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1286,23.45,2.13,12,2.57,213.00,2347.00,7430,20240216,-32.77,3425,20241115,45.84,5650,-11.59,20250206,4005,24.72,20250102,6940,-28.03,20240219,3425,45.84,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,140937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4995,255,2,5.38,3006647540,607220,195.05,4770,5050,4765,6160,3320,4740,4951.52,0.45,0,18024,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1286,23.45,2.13,12,2.36,213.00,2347.00,7430,20240216,-32.77,3425,20241115,45.84,5650,-11.59,20250206,4005,24.72,20250102,6940,-28.03,20240219,3425,45.84,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,130941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,220,2,4.64,2872615160,580323,186.41,4770,5050,4765,6160,3320,4740,4950.06,0.45,0,19144,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1277,23.29,2.11,12,2.25,213.00,2347.00,7430,20240216,-33.24,3425,20241115,44.82,5650,-12.21,20250206,4005,23.85,20250102,6940,-28.53,20240219,3425,44.82,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,120941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4985,245,2,5.17,2752325325,556140,178.65,4770,5050,4765,6160,3320,4740,4949.01,0.45,0,15021,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1283,23.40,2.12,12,2.16,213.00,2347.00,7430,20240216,-32.91,3425,20241115,45.55,5650,-11.77,20250206,4005,24.47,20250102,6940,-28.17,20240219,3425,45.55,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4990,250,2,5.27,2471590355,499836,160.56,4770,5050,4765,6160,3320,4740,4944.84,0.45,0,17038,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1284,23.43,2.13,12,1.94,213.00,2347.00,7430,20240216,-32.84,3425,20241115,45.69,5650,-11.68,20250206,4005,24.59,20250102,6940,-28.10,20240219,3425,45.69,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,100937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,210,2,4.43,1842093265,373563,120.00,4770,5050,4765,6160,3320,4740,4931.19,0.45,0,-2431,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1274,23.24,2.11,12,1.45,213.00,2347.00,7430,20240216,-33.38,3425,20241115,44.53,5650,-12.39,20250206,4005,23.60,20250102,6940,-28.67,20240219,3425,44.53,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250217,090939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,90,2,1.90,138211075,28795,9.25,4770,4835,4765,6160,3320,4740,4800.00,0.45,0,14949,4973,4856,4798,4681,4623,4827,4652,129,1420,500,3410,5,1,25740564,1243,22.68,2.06,12,0.11,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,6940,-30.40,20240219,3425,41.02,20241115,5.11,N,208370,500,128 억,,115918,N,N,28,N,00,N
20250214,160933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4740,-70,5,-1.46,1455925985,302146,84.33,4855,4915,4740,6250,3370,4810,4818.80,0.49,0,-10678,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1220,22.25,2.02,12,1.17,213.00,2347.00,7430,20240216,-36.20,3425,20241115,38.39,5650,-16.11,20250206,4005,18.35,20250102,7430,-36.20,20240216,3425,38.39,20241115,5.31,N,208370,500,128 억,,126469,N,N,28,N,00,N
20250214,150932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4755,-55,5,-1.14,1344671560,278731,77.80,4855,4915,4750,6250,3370,4810,4824.26,0.49,0,-14141,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1224,22.32,2.03,12,1.08,213.00,2347.00,7430,20240216,-36.00,3425,20241115,38.83,5650,-15.84,20250206,4005,18.73,20250102,7430,-36.00,20240216,3425,38.83,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,140933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4800,-10,5,-0.21,1099448215,227329,63.45,4855,4915,4780,6250,3370,4810,4836.37,0.49,0,1910,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1236,22.54,2.05,12,0.88,213.00,2347.00,7430,20240216,-35.40,3425,20241115,40.15,5650,-15.04,20250206,4005,19.85,20250102,7430,-35.40,20240216,3425,40.15,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,130936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4820,10,2,0.21,966306300,199591,55.71,4855,4915,4785,6250,3370,4810,4841.43,0.49,0,15661,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1241,22.63,2.05,12,0.78,213.00,2347.00,7430,20240216,-35.13,3425,20241115,40.73,5650,-14.69,20250206,4005,20.35,20250102,7430,-35.13,20240216,3425,40.73,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,120932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4820,10,2,0.21,909518095,187816,52.42,4855,4915,4785,6250,3370,4810,4842.60,0.49,0,17264,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1241,22.63,2.05,12,0.73,213.00,2347.00,7430,20240216,-35.13,3425,20241115,40.73,5650,-14.69,20250206,4005,20.35,20250102,7430,-35.13,20240216,3425,40.73,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,110929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4810,0,3,0.00,794603870,164017,45.78,4855,4915,4785,6250,3370,4810,4844.64,0.49,0,17133,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1238,22.58,2.05,12,0.64,213.00,2347.00,7430,20240216,-35.26,3425,20241115,40.44,5650,-14.87,20250206,4005,20.10,20250102,7430,-35.26,20240216,3425,40.44,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,100930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4790,-20,5,-0.42,632032715,130209,36.34,4855,4915,4785,6250,3370,4810,4853.99,0.49,0,5676,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1233,22.49,2.04,12,0.51,213.00,2347.00,7430,20240216,-35.53,3425,20241115,39.85,5650,-15.22,20250206,4005,19.60,20250102,7430,-35.53,20240216,3425,39.85,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250214,090935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,60,2,1.25,134999070,27765,7.75,4855,4900,4835,6250,3370,4810,4862.20,0.49,0,1702,5036,4922,4836,4722,4636,4880,4680,129,1440,500,3460,5,1,25740564,1254,22.86,2.07,12,0.11,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,7430,-34.45,20240216,3425,42.19,20241115,5.31,N,208370,500,128 억,,126469,N,N,0,N,00,N
20250213,160925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4810,-50,5,-1.03,1671425145,345500,46.93,4860,4950,4750,6310,3405,4860,4837.70,0.42,0,17567,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1238,22.58,2.05,12,1.34,213.00,2347.00,7430,20240216,-35.26,3425,20241115,40.44,5650,-14.87,20250206,4005,20.10,20250102,7430,-35.26,20240216,3425,40.44,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,150926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,-30,5,-0.62,1551854950,320719,43.57,4860,4950,4750,6310,3405,4860,4838.67,0.42,0,13984,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1243,22.68,2.06,12,1.25,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,7430,-34.99,20240216,3425,41.02,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,140924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4850,-10,5,-0.21,1382133575,285588,38.80,4860,4950,4750,6310,3405,4860,4839.61,0.42,0,10404,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1248,22.77,2.07,12,1.11,213.00,2347.00,7430,20240216,-34.72,3425,20241115,41.61,5650,-14.16,20250206,4005,21.10,20250102,7430,-34.72,20240216,3425,41.61,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,130924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,0,3,0.00,1296890565,268035,36.41,4860,4950,4750,6310,3405,4860,4838.51,0.42,0,7823,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1251,22.82,2.07,12,1.04,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,7430,-34.59,20240216,3425,41.90,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,120923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4865,5,2,0.10,1141819005,236234,32.09,4860,4950,4750,6310,3405,4860,4833.42,0.42,0,14437,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1252,22.84,2.07,12,0.92,213.00,2347.00,7430,20240216,-34.52,3425,20241115,42.04,5650,-13.89,20250206,4005,21.47,20250102,7430,-34.52,20240216,3425,42.04,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,110923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4850,-10,5,-0.21,992837985,205606,27.93,4860,4950,4750,6310,3405,4860,4828.84,0.42,0,15740,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1248,22.77,2.07,12,0.80,213.00,2347.00,7430,20240216,-34.72,3425,20241115,41.61,5650,-14.16,20250206,4005,21.10,20250102,7430,-34.72,20240216,3425,41.61,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,100923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4825,-35,5,-0.72,868101010,179793,24.42,4860,4950,4750,6310,3405,4860,4828.34,0.42,0,6236,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1242,22.65,2.06,12,0.70,213.00,2347.00,7430,20240216,-35.06,3425,20241115,40.88,5650,-14.60,20250206,4005,20.47,20250102,7430,-35.06,20240216,3425,40.88,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250213,090919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4865,5,2,0.10,181361810,37093,5.04,4860,4950,4855,6310,3405,4860,4889.38,0.42,0,2061,5280,5070,4960,4750,4640,5015,4695,129,1450,500,3490,5,1,25740564,1252,22.84,2.07,12,0.14,213.00,2347.00,7430,20240216,-34.52,3425,20241115,42.04,5650,-13.89,20250206,4005,21.47,20250102,7430,-34.52,20240216,3425,42.04,20241115,5.37,N,208370,500,128 억,,108901,N,N,4,N,00,N
20250212,160917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,-210,5,-4.14,3584036355,719127,100.04,5080,5170,4850,6590,3550,5070,4983.77,0.37,0,10504,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1251,22.82,2.07,12,2.79,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,7430,-34.59,20240216,3425,41.90,20241115,5.45,N,208370,500,128 억,,96295,N,N,4,N,00,N
20250212,150915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,-180,5,-3.55,3414346805,684318,95.20,5080,5170,4850,6590,3550,5070,4989.16,0.37,0,-524,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1259,22.96,2.08,12,2.66,213.00,2347.00,7430,20240216,-34.19,3425,20241115,42.77,5650,-13.45,20250206,4005,22.10,20250102,7430,-34.19,20240216,3425,42.77,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,140917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-165,5,-3.25,3182849405,636967,88.61,5080,5170,4850,6590,3550,5070,4996.64,0.37,0,-3796,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1263,23.03,2.09,12,2.47,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5650,-13.19,20250206,4005,22.47,20250102,7430,-33.98,20240216,3425,43.21,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,130920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-190,5,-3.75,2820454455,562689,78.28,5080,5170,4875,6590,3550,5070,5012.24,0.37,0,-16781,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1256,22.91,2.08,12,2.19,213.00,2347.00,7430,20240216,-34.32,3425,20241115,42.48,5650,-13.63,20250206,4005,21.85,20250102,7430,-34.32,20240216,3425,42.48,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,120915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4900,-170,5,-3.35,2519507130,501247,69.73,5080,5170,4900,6590,3550,5070,5026.29,0.37,0,-22654,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1261,23.00,2.09,12,1.95,213.00,2347.00,7430,20240216,-34.05,3425,20241115,43.07,5650,-13.27,20250206,4005,22.35,20250102,7430,-34.05,20240216,3425,43.07,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,110914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4990,-80,5,-1.58,1805931050,356726,49.63,5080,5170,4980,6590,3550,5070,5062.47,0.37,0,-44126,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,5,1,25740564,1284,23.43,2.13,12,1.39,213.00,2347.00,7430,20240216,-32.84,3425,20241115,45.69,5650,-11.68,20250206,4005,24.59,20250102,7430,-32.84,20240216,3425,45.69,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,100909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5030,-40,5,-0.79,1322980355,260204,36.20,5080,5170,4990,6590,3550,5070,5084.52,0.37,0,-35225,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,10,1,25740564,1295,23.62,2.14,12,1.01,213.00,2347.00,7430,20240216,-32.30,3425,20241115,46.86,5650,-10.97,20250206,4005,25.59,20250102,7430,-32.30,20240216,3425,46.86,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250212,090852,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5100,30,2,0.59,324564070,63864,8.88,5080,5140,5050,6590,3550,5070,5082.53,0.37,0,-10795,5256,5162,5076,4982,4896,5120,4940,129,1520,500,3650,10,1,25740564,1313,23.94,2.17,12,0.25,213.00,2347.00,7430,20240216,-31.36,3425,20241115,48.91,5650,-9.73,20250206,4005,27.34,20250102,7430,-31.36,20240216,3425,48.91,20241115,5.45,N,208370,500,128 억,,96295,N,N,1,N,00,N
20250211,160919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,-40,5,-0.78,3565796330,702347,24.32,5080,5170,4990,6640,3580,5110,5076.96,0.15,0,56105,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1305,23.80,2.16,12,2.73,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,5.25,N,208370,500,128 억,,39046,N,N,1,N,00,N
20250211,150918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5060,-50,5,-0.98,3427599600,675056,23.38,5080,5170,4990,6640,3580,5110,5077.48,0.15,0,55410,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1302,23.76,2.16,12,2.62,213.00,2347.00,7430,20240216,-31.90,3425,20241115,47.74,5650,-10.44,20250206,4005,26.34,20250102,7430,-31.90,20240216,3425,47.74,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,140918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,-30,5,-0.59,2796345490,550263,19.05,5080,5170,5010,6640,3580,5110,5081.81,0.15,0,44705,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1308,23.85,2.16,12,2.14,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,130918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,-30,5,-0.59,2599041640,511421,17.71,5080,5170,5010,6640,3580,5110,5081.98,0.15,0,39218,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1308,23.85,2.16,12,1.99,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,120917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,-30,5,-0.59,2127508020,417937,14.47,5080,5170,5030,6640,3580,5110,5090.48,0.15,0,37606,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1308,23.85,2.16,12,1.62,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,110919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,-40,5,-0.78,1716337570,336419,11.65,5080,5170,5030,6640,3580,5110,5101.78,0.15,0,41959,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1305,23.80,2.16,12,1.31,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,100919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,-30,5,-0.59,1290584200,252910,8.76,5080,5170,5030,6640,3580,5110,5102.93,0.15,0,33853,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1308,23.85,2.16,12,0.98,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250211,090922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,0,3,0.00,314243230,61658,2.14,5080,5140,5070,6640,3580,5110,5096.46,0.15,0,5671,5486,5297,5141,4952,4796,5392,5047,129,1530,500,3670,10,1,25740564,1315,23.99,2.18,12,0.24,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,5.25,N,208370,500,128 억,,39046,N,N,12,N,00,N
20250210,160913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,40,2,0.79,14679642535,2833004,272.40,5010,5330,4985,6590,3550,5070,5181.94,0.24,0,-20657,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1315,23.99,2.18,12,11.01,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,4.57,N,208370,500,128 억,,62164,N,N,12,N,00,N
20250210,150912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5140,70,2,1.38,14164034485,2732277,262.72,5010,5330,4985,6590,3550,5070,5183.98,0.24,0,-34439,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1323,24.13,2.19,12,10.61,213.00,2347.00,7430,20240216,-30.82,3425,20241115,50.07,5650,-9.03,20250206,4005,28.34,20250102,7430,-30.82,20240216,3425,50.07,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,140911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5280,210,2,4.14,11416494285,2205257,212.04,5010,5330,4985,6590,3550,5070,5176.96,0.24,0,-40495,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1359,24.79,2.25,12,8.57,213.00,2347.00,7430,20240216,-28.94,3425,20241115,54.16,5650,-6.55,20250206,4005,31.84,20250102,7430,-28.94,20240216,3425,54.16,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,130914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,40,2,0.79,4387335945,864630,83.14,5010,5150,4985,6590,3550,5070,5074.24,0.24,0,11201,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1315,23.99,2.18,12,3.36,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,120910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,10,2,0.20,3942960955,777653,74.77,5010,5150,4985,6590,3550,5070,5070.33,0.24,0,10002,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1308,23.85,2.16,12,3.02,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,110906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,40,2,0.79,3702286715,730303,70.22,5010,5150,4985,6590,3550,5070,5069.52,0.24,0,3314,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1315,23.99,2.18,12,2.84,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,100906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,0,3,0.00,2888549165,570551,54.86,5010,5150,4985,6590,3550,5070,5062.73,0.24,0,9819,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1305,23.80,2.16,12,2.22,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250210,090903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,0,3,0.00,624775590,124373,11.96,5010,5070,4985,6590,3550,5070,5023.26,0.24,0,13167,5210,5140,5040,4970,4870,5155,4985,129,1520,500,3650,10,1,25740564,1305,23.80,2.16,12,0.48,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,4.57,N,208370,500,128 억,,62164,N,N,1,N,00,N
20250207,160856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,-10,5,-0.20,5074110755,1011475,10.12,5070,5110,4940,6600,3560,5080,5015.71,0.29,0,-11782,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1305,23.80,2.16,12,3.93,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,4.97,N,208370,500,128 억,,73514,N,N,1,N,00,N
20250207,150858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-80,5,-1.57,4438816295,885648,8.86,5070,5110,4940,6600,3560,5080,5011.63,0.29,0,9721,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1287,23.47,2.13,12,3.44,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,7430,-32.71,20240216,3425,45.99,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,140858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4980,-100,5,-1.97,3941153995,785915,7.86,5070,5110,4940,6600,3560,5080,5014.40,0.29,0,20168,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1282,23.38,2.12,12,3.05,213.00,2347.00,7430,20240216,-32.97,3425,20241115,45.40,5650,-11.86,20250206,4005,24.34,20250102,7430,-32.97,20240216,3425,45.40,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,130855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,-130,5,-2.56,3689376195,735333,7.36,5070,5110,4940,6600,3560,5080,5016.94,0.29,0,29575,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1274,23.24,2.11,12,2.86,213.00,2347.00,7430,20240216,-33.38,3425,20241115,44.53,5650,-12.39,20250206,4005,23.60,20250102,7430,-33.38,20240216,3425,44.53,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,120854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,-60,5,-1.18,3203559600,637693,6.38,5070,5110,4940,6600,3560,5080,5023.32,0.29,0,32735,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1292,23.57,2.14,12,2.48,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,7430,-32.44,20240216,3425,46.57,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,110853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4995,-85,5,-1.67,3045834990,606255,6.07,5070,5110,4940,6600,3560,5080,5023.65,0.29,0,36783,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1286,23.45,2.13,12,2.36,213.00,2347.00,7430,20240216,-32.77,3425,20241115,45.84,5650,-11.59,20250206,4005,24.72,20250102,7430,-32.77,20240216,3425,45.84,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,100856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5090,10,2,0.20,2344065210,466836,4.67,5070,5110,4940,6600,3560,5080,5020.67,0.29,0,18919,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1310,23.90,2.17,12,1.81,213.00,2347.00,7430,20240216,-31.49,3425,20241115,48.61,5650,-9.91,20250206,4005,27.09,20250102,7430,-31.49,20240216,3425,48.61,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250207,090901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-80,5,-1.57,718843595,143038,1.43,5070,5070,4985,6600,3560,5080,5023.98,0.29,0,26112,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1287,23.47,2.13,12,0.56,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,7430,-32.71,20240216,3425,45.99,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N
20250206,160834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,90,2,1.80,53645359520,9908864,245.88,5470,5650,5050,6480,3495,4990,5414.17,0.74,0,-116448,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1308,23.85,2.16,12,38.50,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,150838,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,90,2,1.80,52629553540,9708909,240.92,5470,5650,5050,6480,3495,4990,5420.75,0.74,0,-161953,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1308,23.85,2.16,12,37.72,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,140839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,120,2,2.40,51434634170,9474086,235.09,5470,5650,5070,6480,3495,4990,5428.98,0.74,0,-156334,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1315,23.99,2.18,12,36.81,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,130835,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5150,160,2,3.21,49980436140,9189330,228.02,5470,5650,5110,6480,3495,4990,5438.97,0.74,0,-171154,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1326,24.18,2.19,12,35.70,213.00,2347.00,7430,20240216,-30.69,3425,20241115,50.36,5650,-8.85,20250206,4005,28.59,20250102,7430,-30.69,20240216,3425,50.36,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,120833,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5150,160,2,3.21,49247869360,9047331,224.50,5470,5650,5110,6480,3495,4990,5443.36,0.74,0,-157611,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1326,24.18,2.19,12,35.15,213.00,2347.00,7430,20240216,-30.69,3425,20241115,50.36,5650,-8.85,20250206,4005,28.59,20250102,7430,-30.69,20240216,3425,50.36,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,110827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5210,220,2,4.41,47488958210,8707684,216.07,5470,5650,5180,6480,3495,4990,5453.69,0.74,0,-154838,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1341,24.46,2.22,12,33.83,213.00,2347.00,7430,20240216,-29.88,3425,20241115,52.12,5650,-7.79,20250206,4005,30.09,20250102,7430,-29.88,20240216,3425,52.12,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,100829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5330,340,2,6.81,43726215170,7991544,198.30,5470,5650,5260,6480,3495,4990,5471.57,0.74,0,-154992,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1372,25.02,2.27,12,31.05,213.00,2347.00,7430,20240216,-28.26,3425,20241115,55.62,5650,-5.66,20250206,4005,33.08,20250102,7430,-28.26,20240216,3425,55.62,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250206,090839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5310,320,2,6.41,18423226740,3354384,83.24,5470,5630,5310,6480,3495,4990,5492.30,0.74,0,-124846,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1367,24.93,2.26,12,13.03,213.00,2347.00,7430,20240216,-28.53,3425,20241115,55.04,5630,-5.68,20250206,4005,32.58,20250102,7430,-28.53,20240216,3425,55.04,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N
20250205,160826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4990,85,2,1.73,13775448890,2775018,17.14,4935,5060,4880,6370,3435,4905,4964.09,0.79,0,-25676,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1284,23.43,2.13,12,10.78,213.00,2347.00,7430,20240216,-32.84,3425,20241115,45.69,5400,-7.59,20250204,4005,24.59,20250102,7430,-32.84,20240216,3425,45.69,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,150829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4955,50,2,1.02,13136621525,2646683,16.35,4935,5060,4880,6370,3435,4905,4963.43,0.79,0,-10676,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1275,23.26,2.11,12,10.28,213.00,2347.00,7430,20240216,-33.31,3425,20241115,44.67,5400,-8.24,20250204,4005,23.72,20250102,7430,-33.31,20240216,3425,44.67,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,140827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4975,70,2,1.43,12227500045,2463348,15.22,4935,5060,4880,6370,3435,4905,4963.77,0.79,0,-23566,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1281,23.36,2.12,12,9.57,213.00,2347.00,7430,20240216,-33.04,3425,20241115,45.26,5400,-7.87,20250204,4005,24.22,20250102,7430,-33.04,20240216,3425,45.26,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,130826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4955,50,2,1.02,11302032070,2277202,14.07,4935,5060,4880,6370,3435,4905,4963.12,0.79,0,-15421,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1275,23.26,2.11,12,8.85,213.00,2347.00,7430,20240216,-33.31,3425,20241115,44.67,5400,-8.24,20250204,4005,23.72,20250102,7430,-33.31,20240216,3425,44.67,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,120830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4925,20,2,0.41,10802007985,2175896,13.44,4935,5060,4880,6370,3435,4905,4964.40,0.79,0,-19724,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1268,23.12,2.10,12,8.45,213.00,2347.00,7430,20240216,-33.71,3425,20241115,43.80,5400,-8.80,20250204,4005,22.97,20250102,7430,-33.71,20240216,3425,43.80,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,110826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,105,2,2.14,9201189290,1851627,11.44,4935,5060,4900,6370,3435,4905,4969.25,0.79,0,-50243,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,10,1,25740564,1290,23.52,2.13,12,7.19,213.00,2347.00,7430,20240216,-32.57,3425,20241115,46.28,5400,-7.22,20250204,4005,25.09,20250102,7430,-32.57,20240216,3425,46.28,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,100837,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4955,50,2,1.02,6402444425,1291619,7.98,4935,5010,4900,6370,3435,4905,4956.91,0.79,0,-47106,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1275,23.26,2.11,12,5.02,213.00,2347.00,7430,20240216,-33.31,3425,20241115,44.67,5400,-8.24,20250204,4005,23.72,20250102,7430,-33.31,20240216,3425,44.67,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250205,090840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,25,2,0.51,2283937650,462244,2.86,4935,4980,4900,6370,3435,4905,4940.98,0.79,0,-37096,5958,5431,4873,4346,3788,5695,4610,129,1465,500,3530,5,1,25740564,1269,23.15,2.10,12,1.80,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5400,-8.70,20250204,4005,23.10,20250102,7430,-33.65,20240216,3425,43.94,20241115,4.72,N,208370,500,128 억,,202267,N,N,0,N,00,N
20250204,160808,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,565,2,13.02,80487374305,16059941,3855.61,4355,5400,4315,5640,3040,4340,5011.92,0.69,0,37238,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1263,23.03,2.09,12,62.39,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5400,-9.17,20250204,4005,22.47,20250102,7430,-33.98,20240216,3425,43.21,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,150820,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4845,505,2,11.64,78388405460,15630771,3752.58,4355,5400,4315,5640,3040,4340,5015.12,0.69,0,87897,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1247,22.75,2.06,12,60.72,213.00,2347.00,7430,20240216,-34.79,3425,20241115,41.46,5400,-10.28,20250204,4005,20.97,20250102,7430,-34.79,20240216,3425,41.46,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,140819,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4840,500,2,11.52,75607858205,15054654,3614.27,4355,5400,4315,5640,3040,4340,5022.35,0.69,0,-6869,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1246,22.72,2.06,12,58.49,213.00,2347.00,7430,20240216,-34.86,3425,20241115,41.31,5400,-10.37,20250204,4005,20.85,20250102,7430,-34.86,20240216,3425,41.31,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,130821,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,565,2,13.02,72417219805,14401808,3457.53,4355,5400,4315,5640,3040,4340,5028.47,0.69,0,-82548,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1263,23.03,2.09,12,55.95,213.00,2347.00,7430,20240216,-33.98,3425,20241115,43.21,5400,-9.17,20250204,4005,22.47,20250102,7430,-33.98,20240216,3425,43.21,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,120829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4990,650,2,14.98,56009404035,11152757,2677.51,4355,5400,4315,5640,3040,4340,5022.19,0.69,0,-131824,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1284,23.43,2.13,12,43.33,213.00,2347.00,7430,20240216,-32.84,3425,20241115,45.69,5400,-7.59,20250204,4005,24.59,20250102,7430,-32.84,20240216,3425,45.69,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,110811,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5260,920,2,21.20,34988042175,7051194,1692.83,4355,5400,4315,5640,3040,4340,4962.24,0.69,0,38098,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,10,1,25740564,1354,24.69,2.24,12,27.39,213.00,2347.00,7430,20240216,-29.21,3425,20241115,53.58,5400,-2.59,20250204,4005,31.34,20250102,7430,-29.21,20240216,3425,53.58,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,100817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4365,25,2,0.58,515741610,118421,28.43,4355,4385,4315,5640,3040,4340,4355.50,0.69,0,-16164,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1124,20.49,1.86,12,0.46,213.00,2347.00,7430,20240216,-41.25,3425,20241115,27.45,4825,-9.53,20250116,4005,8.99,20250102,7430,-41.25,20240216,3425,27.45,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N
20250204,090818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4340,0,3,0.00,135768665,31205,7.49,4355,4385,4325,5640,3040,4340,4351.88,0.69,0,-3541,4510,4425,4260,4175,4010,4465,4215,129,1300,500,3120,5,1,25740564,1117,20.38,1.85,12,0.12,213.00,2347.00,7430,20240216,-41.59,3425,20241115,26.72,4825,-10.05,20250116,4005,8.36,20250102,7430,-41.59,20240216,3425,26.72,20241115,4.73,N,208370,500,128 억,,177458,N,N,0,N,00,N