KissMeData/225190/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-50	5	-2.22	666298245	300414	106.93	2230	2255	2200	2930	1580	2255	2218.04	0.64	62192	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1119	157.50	3.72	12	0.59	14.00	593.00	3760	20241112	-41.36	1466	20240806	50.41	3055	-27.82	20250107	2200	0.23	20250228	9650	-77.15	20240404	1466	50.41	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
3	20250228	151055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-45	5	-2.00	619871450	279351	99.43	2230	2255	2200	2930	1580	2255	2218.97	0.64	62484	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1122	157.86	3.73	12	0.55	14.00	593.00	3760	20241112	-41.22	1466	20240806	50.75	3055	-27.66	20250107	2200	0.45	20250228	9650	-77.10	20240404	1466	50.75	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
4	20250228	141055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-35	5	-1.55	535124275	241093	85.81	2230	2255	2200	2930	1580	2255	2219.58	0.64	57137	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1127	158.57	3.74	12	0.48	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2200	0.91	20250228	9650	-76.99	20240404	1466	51.43	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
5	20250228	131049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-40	5	-1.77	452390560	203705	72.51	2230	2255	2200	2930	1580	2255	2220.81	0.64	46245	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1124	158.21	3.74	12	0.40	14.00	593.00	3760	20241112	-41.09	1466	20240806	51.09	3055	-27.50	20250107	2200	0.68	20250228	9650	-77.05	20240404	1466	51.09	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
6	20250228	121045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-45	5	-2.00	354389500	159333	56.71	2230	2255	2205	2930	1580	2255	2224.21	0.64	41429	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1122	157.86	3.73	12	0.31	14.00	593.00	3760	20241112	-41.22	1466	20240806	50.75	3055	-27.66	20250107	2205	0.23	20250228	9650	-77.10	20240404	1466	50.75	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
7	20250228	111047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-35	5	-1.55	219980090	98695	35.13	2230	2255	2215	2930	1580	2255	2228.89	0.64	23818	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1127	158.57	3.74	12	0.19	14.00	593.00	3760	20241112	-40.96	1466	20240806	51.43	3055	-27.33	20250107	2215	0.23	20250228	9650	-76.99	20240404	1466	51.43	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
8	20250228	101045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2225	-30	5	-1.33	120856800	54128	19.27	2230	2255	2215	2930	1580	2255	2232.80	0.64	-2899	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1129	158.93	3.75	12	0.11	14.00	593.00	3760	20241112	-40.82	1466	20240806	51.77	3055	-27.17	20250107	2215	0.45	20250228	9650	-76.94	20240404	1466	51.77	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
9	20250228	091050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	-25	5	-1.11	39452930	17690	6.30	2230	2245	2215	2930	1580	2255	2230.24	0.64	-4333	2338	2296	2273	2231	2208	2285	2220	51	675	100	1440	5	1	50748440	1132	159.29	3.76	12	0.03	14.00	593.00	3760	20241112	-40.69	1466	20240806	52.11	3055	-27.00	20250107	2215	0.68	20250228	9650	-76.89	20240404	1466	52.11	20240806	3.16	N	225190	100	50 억	325391	N	N	N	N
10	20250227	161038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	-5	5	-0.22	634069855	278771	74.95	2265	2315	2250	2935	1585	2260	2274.58	0.60	19645	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1144	161.07	3.80	12	0.55	14.00	593.00	3760	20241112	-40.03	1466	20240806	53.82	3055	-26.19	20250107	2245	0.45	20250224	9650	-76.63	20240404	1466	53.82	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
11	20250227	151039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	0	3	0.00	578121500	253992	68.29	2265	2315	2250	2935	1585	2260	2276.14	0.60	17962	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1147	161.43	3.81	12	0.50	14.00	593.00	3760	20241112	-39.89	1466	20240806	54.16	3055	-26.02	20250107	2245	0.67	20250224	9650	-76.58	20240404	1466	54.16	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
12	20250227	141041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	10	2	0.44	511667205	224583	60.38	2265	2315	2250	2935	1585	2260	2278.30	0.60	21492	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1152	162.14	3.83	12	0.44	14.00	593.00	3760	20241112	-39.63	1466	20240806	54.84	3055	-25.70	20250107	2245	1.11	20250224	9650	-76.48	20240404	1466	54.84	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
13	20250227	131038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	0	3	0.00	478275930	209821	56.42	2265	2315	2250	2935	1585	2260	2279.45	0.60	19159	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1147	161.43	3.81	12	0.41	14.00	593.00	3760	20241112	-39.89	1466	20240806	54.16	3055	-26.02	20250107	2245	0.67	20250224	9650	-76.58	20240404	1466	54.16	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
14	20250227	121035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	10	2	0.44	437129565	191673	51.54	2265	2315	2250	2935	1585	2260	2280.60	0.60	17480	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1152	162.14	3.83	12	0.38	14.00	593.00	3760	20241112	-39.63	1466	20240806	54.84	3055	-25.70	20250107	2245	1.11	20250224	9650	-76.48	20240404	1466	54.84	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
15	20250227	111044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	25	2	1.11	406154265	178034	47.87	2265	2315	2250	2935	1585	2260	2281.33	0.60	15566	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1160	163.21	3.85	12	0.35	14.00	593.00	3760	20241112	-39.23	1466	20240806	55.87	3055	-25.20	20250107	2245	1.78	20250224	9650	-76.32	20240404	1466	55.87	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
16	20250227	101111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	15	2	0.66	252079850	110127	29.61	2265	2315	2265	2935	1585	2260	2288.99	0.60	12090	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1155	162.50	3.84	12	0.22	14.00	593.00	3760	20241112	-39.49	1466	20240806	55.18	3055	-25.53	20250107	2245	1.34	20250224	9650	-76.42	20240404	1466	55.18	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
17	20250227	091120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	40	2	1.77	97118720	42339	11.38	2265	2315	2265	2935	1585	2260	2293.84	0.60	20058	2360	2310	2285	2235	2210	2297	2222	51	675	100	1440	5	1	50748440	1167	164.29	3.88	12	0.08	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2245	2.45	20250224	9650	-76.17	20240404	1466	56.89	20240806	3.10	N	225190	100	50 억	306314	N	N	N	N
18	20250226	161038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	-35	5	-1.53	794943830	346864	96.64	2270	2335	2260	2980	1610	2295	2291.93	0.63	-11430	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1147	161.43	3.81	12	0.68	14.00	593.00	3760	20241112	-39.89	1466	20240806	54.16	3055	-26.02	20250107	2245	0.67	20250224	9650	-76.58	20240404	1466	54.16	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
19	20250226	151042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	-20	5	-0.87	712308850	310374	86.48	2270	2335	2265	2980	1610	2295	2295.00	0.63	-11362	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1155	162.50	3.84	12	0.61	14.00	593.00	3760	20241112	-39.49	1466	20240806	55.18	3055	-25.53	20250107	2245	1.34	20250224	9650	-76.42	20240404	1466	55.18	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
20	20250226	141041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	-20	5	-0.87	606039665	263526	73.42	2270	2335	2270	2980	1610	2295	2299.73	0.63	3421	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1155	162.50	3.84	12	0.52	14.00	593.00	3760	20241112	-39.49	1466	20240806	55.18	3055	-25.53	20250107	2245	1.34	20250224	9650	-76.42	20240404	1466	55.18	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
21	20250226	131038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-5	5	-0.22	460405300	199531	55.59	2270	2335	2270	2980	1610	2295	2307.44	0.63	11661	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1162	163.57	3.86	12	0.39	14.00	593.00	3760	20241112	-39.10	1466	20240806	56.21	3055	-25.04	20250107	2245	2.00	20250224	9650	-76.27	20240404	1466	56.21	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
22	20250226	121038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-5	5	-0.22	431504285	186909	52.08	2270	2335	2270	2980	1610	2295	2308.63	0.63	15594	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1162	163.57	3.86	12	0.37	14.00	593.00	3760	20241112	-39.10	1466	20240806	56.21	3055	-25.04	20250107	2245	2.00	20250224	9650	-76.27	20240404	1466	56.21	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
23	20250226	111037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	20	2	0.87	401909700	174050	48.49	2270	2335	2270	2980	1610	2295	2309.16	0.63	15563	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1175	165.36	3.90	12	0.34	14.00	593.00	3760	20241112	-38.43	1466	20240806	57.91	3055	-24.22	20250107	2245	3.12	20250224	9650	-76.01	20240404	1466	57.91	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
24	20250226	101035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	20	2	0.87	223996195	97014	27.03	2270	2335	2270	2980	1610	2295	2308.91	0.63	2622	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1175	165.36	3.90	12	0.19	14.00	593.00	3760	20241112	-38.43	1466	20240806	57.91	3055	-24.22	20250107	2245	3.12	20250224	9650	-76.01	20240404	1466	57.91	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
25	20250226	091045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-5	5	-0.22	28314535	12376	3.45	2270	2315	2270	2980	1610	2295	2287.86	0.63	-1488	2385	2340	2315	2270	2245	2327	2257	51	685	100	1460	5	1	50748440	1162	163.57	3.86	12	0.02	14.00	593.00	3760	20241112	-39.10	1466	20240806	56.21	3055	-25.04	20250107	2245	2.00	20250224	9650	-76.27	20240404	1466	56.21	20240806	3.13	N	225190	100	50 억	317686	N	N	N	N
26	20250225	161030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	-25	5	-1.08	813193665	349712	61.82	2350	2360	2290	3015	1625	2320	2325.38	0.71	-43209	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1165	163.93	3.87	12	0.69	14.00	593.00	3760	20241112	-38.96	1466	20240806	56.55	3055	-24.88	20250107	2245	2.23	20250224	9650	-76.22	20240404	1466	56.55	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
27	20250225	151030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-30	5	-1.29	775458970	333286	58.91	2350	2360	2290	3015	1625	2320	2326.73	0.71	-45879	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1162	163.57	3.86	12	0.66	14.00	593.00	3760	20241112	-39.10	1466	20240806	56.21	3055	-25.04	20250107	2245	2.00	20250224	9650	-76.27	20240404	1466	56.21	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
28	20250225	141029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2325	5	2	0.22	651634895	279516	49.41	2350	2360	2305	3015	1625	2320	2331.34	0.71	-51239	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1180	166.07	3.92	12	0.55	14.00	593.00	3760	20241112	-38.16	1466	20240806	58.59	3055	-23.90	20250107	2245	3.56	20250224	9650	-75.91	20240404	1466	58.59	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
29	20250225	131035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2325	5	2	0.22	575872620	246853	43.63	2350	2360	2305	3015	1625	2320	2332.91	0.71	-42001	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1180	166.07	3.92	12	0.49	14.00	593.00	3760	20241112	-38.16	1466	20240806	58.59	3055	-23.90	20250107	2245	3.56	20250224	9650	-75.91	20240404	1466	58.59	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
30	20250225	121031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2325	5	2	0.22	506101840	216775	38.32	2350	2360	2305	3015	1625	2320	2334.76	0.71	-37169	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1180	166.07	3.92	12	0.43	14.00	593.00	3760	20241112	-38.16	1466	20240806	58.59	3055	-23.90	20250107	2245	3.56	20250224	9650	-75.91	20240404	1466	58.59	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
31	20250225	111029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	10	2	0.43	446074460	190986	33.76	2350	2360	2305	3015	1625	2320	2335.73	0.71	-30539	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1182	166.43	3.93	12	0.38	14.00	593.00	3760	20241112	-38.03	1466	20240806	58.94	3055	-23.73	20250107	2245	3.79	20250224	9650	-75.85	20240404	1466	58.94	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
32	20250225	101027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	30	2	1.29	357718945	153227	27.08	2350	2360	2305	3015	1625	2320	2334.67	0.71	-26267	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1193	167.86	3.96	12	0.30	14.00	593.00	3760	20241112	-37.50	1466	20240806	60.30	3055	-23.08	20250107	2245	4.68	20250224	9650	-75.65	20240404	1466	60.30	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
33	20250225	091034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	15	2	0.65	167738805	71885	12.71	2350	2360	2305	3015	1625	2320	2333.63	0.71	-31693	2410	2365	2305	2260	2200	2387	2282	51	695	100	1480	5	1	50748440	1185	166.79	3.94	12	0.14	14.00	593.00	3760	20241112	-37.90	1466	20240806	59.28	3055	-23.57	20250107	2245	4.01	20250224	9650	-75.80	20240404	1466	59.28	20240806	3.18	N	225190	100	50 억	360895	N	N	N	N
34	20250224	161022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	10	2	0.43	1235530765	542133	109.39	2300	2350	2245	3000	1620	2310	2278.70	0.58	67950	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1177	165.71	3.91	12	1.07	14.00	593.00	3760	20241112	-38.30	1466	20240806	58.25	3055	-24.06	20250107	2245	3.34	20250224	9650	-75.96	20240404	1466	58.25	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
35	20250224	151021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	-10	5	-0.43	1037142475	456488	92.10	2300	2310	2245	3000	1620	2310	2272.00	0.58	115820	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1167	164.29	3.88	12	0.90	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2245	2.45	20250224	9650	-76.17	20240404	1466	56.89	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
36	20250224	141019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	-35	5	-1.52	807217860	355848	71.80	2300	2300	2245	3000	1620	2310	2268.43	0.58	77308	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1155	162.50	3.84	12	0.70	14.00	593.00	3760	20241112	-39.49	1466	20240806	55.18	3055	-25.53	20250107	2245	1.34	20250224	9650	-76.42	20240404	1466	55.18	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
37	20250224	131022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2275	-35	5	-1.52	724254890	319342	64.43	2300	2300	2245	3000	1620	2310	2267.96	0.58	67928	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1155	162.50	3.84	12	0.63	14.00	593.00	3760	20241112	-39.49	1466	20240806	55.18	3055	-25.53	20250107	2245	1.34	20250224	9650	-76.42	20240404	1466	55.18	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
38	20250224	121018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-20	5	-0.87	613989745	270768	54.63	2300	2300	2245	3000	1620	2310	2267.58	0.58	35987	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1162	163.57	3.86	12	0.53	14.00	593.00	3760	20241112	-39.10	1466	20240806	56.21	3055	-25.04	20250107	2245	2.00	20250224	9650	-76.27	20240404	1466	56.21	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
39	20250224	111016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	-40	5	-1.73	537088880	236986	47.82	2300	2300	2245	3000	1620	2310	2266.33	0.58	25963	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1152	162.14	3.83	12	0.47	14.00	593.00	3760	20241112	-39.63	1466	20240806	54.84	3055	-25.70	20250107	2245	1.11	20250224	9650	-76.48	20240404	1466	54.84	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
40	20250224	101016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2265	-45	5	-1.95	379772365	167594	33.82	2300	2300	2245	3000	1620	2310	2266.02	0.58	12031	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1149	161.79	3.82	12	0.33	14.00	593.00	3760	20241112	-39.76	1466	20240806	54.50	3055	-25.86	20250107	2245	0.89	20250224	9650	-76.53	20240404	1466	54.50	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
41	20250224	091023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	-50	5	-2.16	92175900	40546	8.18	2300	2300	2255	3000	1620	2310	2273.36	0.58	-22797	2370	2340	2310	2280	2250	2325	2265	51	690	100	1470	5	1	50748440	1147	161.43	3.81	12	0.08	14.00	593.00	3760	20241112	-39.89	1466	20240806	54.16	3055	-26.02	20250107	2255	0.22	20250224	9650	-76.58	20240404	1466	54.16	20240806	3.15	N	225190	100	50 억	292428	N	N	N	N
42	20250221	161013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	-10	5	-0.43	1126801415	490426	107.71	2330	2340	2280	3015	1625	2320	2297.59	0.47	53360	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1172	165.00	3.90	12	0.97	14.00	593.00	3760	20241112	-38.56	1466	20240806	57.57	3055	-24.39	20250107	2280	1.32	20250221	9650	-76.06	20240404	1466	57.57	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
43	20250221	151017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	-25	5	-1.08	1072379455	466842	102.53	2330	2340	2280	3015	1625	2320	2297.09	0.47	53229	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1165	163.93	3.87	12	0.92	14.00	593.00	3760	20241112	-38.96	1466	20240806	56.55	3055	-24.88	20250107	2280	0.66	20250221	9650	-76.22	20240404	1466	56.55	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
44	20250221	141017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2305	-15	5	-0.65	866989760	377503	82.91	2330	2340	2280	3015	1625	2320	2296.64	0.47	53023	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1170	164.64	3.89	12	0.74	14.00	593.00	3760	20241112	-38.70	1466	20240806	57.23	3055	-24.55	20250107	2280	1.10	20250221	9650	-76.11	20240404	1466	57.23	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
45	20250221	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	-25	5	-1.08	599924530	261118	57.35	2330	2340	2285	3015	1625	2320	2297.52	0.47	28807	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1165	163.93	3.87	12	0.51	14.00	593.00	3760	20241112	-38.96	1466	20240806	56.55	3055	-24.88	20250107	2285	0.44	20250221	9650	-76.22	20240404	1466	56.55	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
46	20250221	121017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	-25	5	-1.08	508973460	221475	48.64	2330	2340	2285	3015	1625	2320	2298.11	0.47	21405	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1165	163.93	3.87	12	0.44	14.00	593.00	3760	20241112	-38.96	1466	20240806	56.55	3055	-24.88	20250107	2285	0.44	20250221	9650	-76.22	20240404	1466	56.55	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
47	20250221	111013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	-20	5	-0.86	476757445	207447	45.56	2330	2340	2285	3015	1625	2320	2298.21	0.47	18510	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1167	164.29	3.88	12	0.41	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2285	0.66	20250221	9650	-76.17	20240404	1466	56.89	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
48	20250221	101015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2300	-20	5	-0.86	291538930	126654	27.82	2330	2340	2285	3015	1625	2320	2301.85	0.47	18947	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1167	164.29	3.88	12	0.25	14.00	593.00	3760	20241112	-38.83	1466	20240806	56.89	3055	-24.71	20250107	2285	0.66	20250221	9650	-76.17	20240404	1466	56.89	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
49	20250221	091018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	-5	5	-0.22	29289385	12620	2.77	2330	2340	2315	3015	1625	2320	2320.87	0.47	3451	2420	2370	2345	2295	2270	2357	2282	51	695	100	1480	5	1	50748440	1175	165.36	3.90	12	0.02	14.00	593.00	3760	20241112	-38.43	1466	20240806	57.91	3055	-24.22	20250107	2315	0.00	20250221	9650	-76.01	20240404	1466	57.91	20240806	3.16	N	225190	100	50 억	236610	N	N	N	N
50	20250220	161010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	-60	5	-2.52	1059432980	452386	102.58	2395	2395	2320	3090	1670	2380	2341.99	0.41	30230	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1177	165.71	3.91	12	0.89	14.00	593.00	3760	20241112	-38.30	1466	20240806	58.25	3055	-24.06	20250107	2320	0.00	20250220	9650	-75.96	20240404	1466	58.25	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
51	20250220	151013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	-50	5	-2.10	979887655	418155	94.82	2395	2395	2320	3090	1670	2380	2343.36	0.41	22945	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1182	166.43	3.93	12	0.82	14.00	593.00	3760	20241112	-38.03	1466	20240806	58.94	3055	-23.73	20250107	2320	0.43	20250220	9650	-75.85	20240404	1466	58.94	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
52	20250220	141013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	-30	5	-1.26	826360705	352384	79.90	2395	2395	2320	3090	1670	2380	2345.06	0.41	18610	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1193	167.86	3.96	12	0.69	14.00	593.00	3760	20241112	-37.50	1466	20240806	60.30	3055	-23.08	20250107	2320	1.29	20250220	9650	-75.65	20240404	1466	60.30	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
53	20250220	131009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	-30	5	-1.26	725792055	309489	70.18	2395	2395	2320	3090	1670	2380	2345.13	0.41	-4955	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1193	167.86	3.96	12	0.61	14.00	593.00	3760	20241112	-37.50	1466	20240806	60.30	3055	-23.08	20250107	2320	1.29	20250220	9650	-75.65	20240404	1466	60.30	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
54	20250220	121011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	-35	5	-1.47	679781765	289863	65.73	2395	2395	2320	3090	1670	2380	2345.18	0.41	-7835	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1190	167.50	3.95	12	0.57	14.00	593.00	3760	20241112	-37.63	1466	20240806	59.96	3055	-23.24	20250107	2320	1.08	20250220	9650	-75.70	20240404	1466	59.96	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
55	20250220	111011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	-30	5	-1.26	621469150	265046	60.10	2395	2395	2320	3090	1670	2380	2344.76	0.41	-11426	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1193	167.86	3.96	12	0.52	14.00	593.00	3760	20241112	-37.50	1466	20240806	60.30	3055	-23.08	20250107	2320	1.29	20250220	9650	-75.65	20240404	1466	60.30	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
56	20250220	101011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	-60	5	-2.52	508322045	216534	49.10	2395	2395	2320	3090	1670	2380	2347.54	0.41	-22381	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1177	165.71	3.91	12	0.43	14.00	593.00	3760	20241112	-38.30	1466	20240806	58.25	3055	-24.06	20250107	2320	0.00	20250220	9650	-75.96	20240404	1466	58.25	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
57	20250220	091015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	-5	5	-0.21	60722120	25537	5.79	2395	2395	2365	3090	1670	2380	2377.81	0.41	-9050	2463	2421	2398	2356	2333	2410	2345	51	710	100	1520	5	1	50748440	1205	169.64	4.01	12	0.05	14.00	593.00	3760	20241112	-36.84	1466	20240806	62.01	3055	-22.26	20250107	2340	1.50	20250213	9650	-75.39	20240404	1466	62.01	20240806	3.11	N	225190	100	50 억	208914	N	N	N	N
58	20250219	161007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	-40	5	-1.65	1043380555	435345	98.50	2435	2440	2375	3145	1695	2420	2396.81	0.44	-14200	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1208	170.00	4.01	12	0.86	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2340	1.71	20250213	9650	-75.34	20240404	1466	62.35	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
59	20250219	151010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	-30	5	-1.24	925688345	385896	87.31	2435	2440	2380	3145	1695	2420	2398.80	0.44	-15151	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1213	170.71	4.03	12	0.76	14.00	593.00	3760	20241112	-36.44	1466	20240806	63.03	3055	-21.77	20250107	2340	2.14	20250213	9650	-75.23	20240404	1466	63.03	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
60	20250219	141006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	-20	5	-0.83	731695525	304604	68.92	2435	2440	2380	3145	1695	2420	2402.12	0.44	-29323	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1218	171.43	4.05	12	0.60	14.00	593.00	3760	20241112	-36.17	1466	20240806	63.71	3055	-21.44	20250107	2340	2.56	20250213	9650	-75.13	20240404	1466	63.71	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
61	20250219	131007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2385	-35	5	-1.45	623028900	259199	58.65	2435	2440	2380	3145	1695	2420	2403.67	0.44	-19120	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1210	170.36	4.02	12	0.51	14.00	593.00	3760	20241112	-36.57	1466	20240806	62.69	3055	-21.93	20250107	2340	1.92	20250213	9650	-75.28	20240404	1466	62.69	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
62	20250219	121006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2395	-25	5	-1.03	470365225	195217	44.17	2435	2440	2380	3145	1695	2420	2409.45	0.44	-14366	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1215	171.07	4.04	12	0.38	14.00	593.00	3760	20241112	-36.30	1466	20240806	63.37	3055	-21.60	20250107	2340	2.35	20250213	9650	-75.18	20240404	1466	63.37	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
63	20250219	111007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	-20	5	-0.83	432107440	179244	40.56	2435	2440	2380	3145	1695	2420	2410.72	0.44	-16118	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1218	171.43	4.05	12	0.35	14.00	593.00	3760	20241112	-36.17	1466	20240806	63.71	3055	-21.44	20250107	2340	2.56	20250213	9650	-75.13	20240404	1466	63.71	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
64	20250219	101008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2415	-5	5	-0.21	274935110	113629	25.71	2435	2440	2400	3145	1695	2420	2419.59	0.44	-18395	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1226	172.50	4.07	12	0.22	14.00	593.00	3760	20241112	-35.77	1466	20240806	64.73	3055	-20.95	20250107	2340	3.21	20250213	9650	-74.97	20240404	1466	64.73	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
65	20250219	091009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	10	2	0.41	57364845	23671	5.36	2435	2435	2410	3145	1695	2420	2423.42	0.44	-6543	2493	2456	2428	2391	2363	2442	2377	51	725	100	1540	5	1	50748440	1233	173.57	4.10	12	0.05	14.00	593.00	3760	20241112	-35.37	1466	20240806	65.76	3055	-20.46	20250107	2340	3.85	20250213	9650	-74.82	20240404	1466	65.76	20240806	3.17	N	225190	100	50 억	223563	N	N	N	N
66	20250218	161004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2420	-20	5	-0.82	1060060370	437386	40.02	2430	2465	2400	3170	1710	2440	2423.65	0.48	-22494	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1228	172.86	4.08	12	0.86	14.00	593.00	3760	20241112	-35.64	1466	20240806	65.08	3055	-20.79	20250107	2340	3.42	20250213	9650	-74.92	20240404	1466	65.08	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
67	20250218	151006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2405	-35	5	-1.43	976271825	402665	36.84	2430	2465	2400	3170	1710	2440	2424.53	0.48	-20512	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1220	171.79	4.06	12	0.79	14.00	593.00	3760	20241112	-36.04	1466	20240806	64.05	3055	-21.28	20250107	2340	2.78	20250213	9650	-75.08	20240404	1466	64.05	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
68	20250218	141007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2420	-20	5	-0.82	811658865	334215	30.58	2430	2465	2405	3170	1710	2440	2428.55	0.48	-5970	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1228	172.86	4.08	12	0.66	14.00	593.00	3760	20241112	-35.64	1466	20240806	65.08	3055	-20.79	20250107	2340	3.42	20250213	9650	-74.92	20240404	1466	65.08	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
69	20250218	131004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	-15	5	-0.61	667304015	274387	25.11	2430	2465	2410	3170	1710	2440	2431.98	0.48	60	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1231	173.21	4.09	12	0.54	14.00	593.00	3760	20241112	-35.51	1466	20240806	65.42	3055	-20.62	20250107	2340	3.63	20250213	9650	-74.87	20240404	1466	65.42	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
70	20250218	121006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2435	-5	5	-0.20	585423185	240600	22.01	2430	2465	2410	3170	1710	2440	2433.18	0.48	491	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1236	173.93	4.11	12	0.47	14.00	593.00	3760	20241112	-35.24	1466	20240806	66.10	3055	-20.29	20250107	2340	4.06	20250213	9650	-74.77	20240404	1466	66.10	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
71	20250218	111003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	0	3	0.00	407252490	167465	15.32	2430	2465	2410	3170	1710	2440	2431.87	0.48	-19922	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1238	174.29	4.11	12	0.33	14.00	593.00	3760	20241112	-35.11	1466	20240806	66.44	3055	-20.13	20250107	2340	4.27	20250213	9650	-74.72	20240404	1466	66.44	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
72	20250218	101003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2420	-20	5	-0.82	250103180	102807	9.41	2430	2465	2415	3170	1710	2440	2432.74	0.48	-26462	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1228	172.86	4.08	12	0.20	14.00	593.00	3760	20241112	-35.64	1466	20240806	65.08	3055	-20.79	20250107	2340	3.42	20250213	9650	-74.92	20240404	1466	65.08	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
73	20250218	091007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2435	-5	5	-0.20	101835255	41835	3.83	2430	2465	2420	3170	1710	2440	2434.21	0.48	-8475	2620	2530	2440	2350	2260	2575	2395	51	730	100	1560	5	1	50748440	1236	173.93	4.11	12	0.08	14.00	593.00	3760	20241112	-35.24	1466	20240806	66.10	3055	-20.29	20250107	2340	4.06	20250213	9650	-74.77	20240404	1466	66.10	20240806	3.04	N	225190	100	50 억	243843	N	N	N	N
74	20250217	161003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	85	2	3.61	2659957565	1085554	118.73	2350	2530	2350	3060	1650	2355	2450.33	0.30	93576	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1238	174.29	4.11	12	2.14	14.00	593.00	3760	20241112	-35.11	1466	20240806	66.44	3055	-20.13	20250107	2340	4.27	20250213	9650	-74.72	20240404	1466	66.44	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
75	20250217	151002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	85	2	3.61	2551799590	1041260	113.88	2350	2530	2350	3060	1650	2355	2450.68	0.30	98226	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1238	174.29	4.11	12	2.05	14.00	593.00	3760	20241112	-35.11	1466	20240806	66.44	3055	-20.13	20250107	2340	4.27	20250213	9650	-74.72	20240404	1466	66.44	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
76	20250217	141000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2445	90	2	3.82	2449049960	999072	109.27	2350	2530	2350	3060	1650	2355	2451.32	0.30	91375	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1241	174.64	4.12	12	1.97	14.00	593.00	3760	20241112	-34.97	1466	20240806	66.78	3055	-19.97	20250107	2340	4.49	20250213	9650	-74.66	20240404	1466	66.78	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
77	20250217	131005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2450	95	2	4.03	2422119675	988060	108.06	2350	2530	2350	3060	1650	2355	2451.39	0.30	90544	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1243	175.00	4.13	12	1.95	14.00	593.00	3760	20241112	-34.84	1466	20240806	67.12	3055	-19.80	20250107	2340	4.70	20250213	9650	-74.61	20240404	1466	67.12	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
78	20250217	121004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2445	90	2	3.82	2211848200	901666	98.62	2350	2530	2350	3060	1650	2355	2453.07	0.30	58030	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1241	174.64	4.12	12	1.78	14.00	593.00	3760	20241112	-34.97	1466	20240806	66.78	3055	-19.97	20250107	2340	4.49	20250213	9650	-74.66	20240404	1466	66.78	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
79	20250217	111003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2455	100	2	4.25	2071523080	844403	92.35	2350	2530	2350	3060	1650	2355	2453.24	0.30	35760	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1246	175.36	4.14	12	1.66	14.00	593.00	3760	20241112	-34.71	1466	20240806	67.46	3055	-19.64	20250107	2340	4.91	20250213	9650	-74.56	20240404	1466	67.46	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
80	20250217	101000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	70	2	2.97	1687285690	687679	75.21	2350	2530	2350	3060	1650	2355	2453.59	0.30	46007	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1231	173.21	4.09	12	1.36	14.00	593.00	3760	20241112	-35.51	1466	20240806	65.42	3055	-20.62	20250107	2340	3.63	20250213	9650	-74.87	20240404	1466	65.42	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
81	20250217	091002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	25	2	1.06	56933255	24139	2.64	2350	2380	2350	3060	1650	2355	2358.56	0.30	2026	2488	2421	2388	2321	2288	2405	2305	51	705	100	1500	5	1	50748440	1208	170.00	4.01	12	0.05	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2340	1.71	20250213	9650	-75.34	20240404	1466	62.35	20240806	2.92	N	225190	100	50 억	152481	N	N	N	N
82	20250214	160957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	0	3	0.00	2151936910	900250	168.59	2380	2455	2355	3060	1650	2355	2390.39	0.51	-108215	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1195	168.21	3.97	12	1.77	14.00	593.00	3760	20241112	-37.37	1466	20240806	60.64	3055	-22.91	20250107	2340	0.64	20250213	9650	-75.60	20240404	1466	60.64	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
83	20250214	150956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	15	2	0.64	2077107705	868487	162.65	2380	2455	2355	3060	1650	2355	2391.64	0.51	-104656	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1203	169.29	4.00	12	1.71	14.00	593.00	3760	20241112	-36.97	1466	20240806	61.66	3055	-22.42	20250107	2340	1.28	20250213	9650	-75.44	20240404	1466	61.66	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
84	20250214	140957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2365	10	2	0.42	1807317690	754684	141.33	2380	2455	2355	3060	1650	2355	2394.81	0.51	-107662	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1200	168.93	3.99	12	1.49	14.00	593.00	3760	20241112	-37.10	1466	20240806	61.32	3055	-22.59	20250107	2340	1.07	20250213	9650	-75.49	20240404	1466	61.32	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
85	20250214	130959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	25	2	1.06	1756589980	733230	137.32	2380	2455	2355	3060	1650	2355	2395.69	0.51	-109231	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1208	170.00	4.01	12	1.44	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2340	1.71	20250213	9650	-75.34	20240404	1466	62.35	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
86	20250214	120956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	5	2	0.21	1635736675	682187	127.76	2380	2455	2355	3060	1650	2355	2397.79	0.51	-108294	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1198	168.57	3.98	12	1.34	14.00	593.00	3760	20241112	-37.23	1466	20240806	60.98	3055	-22.75	20250107	2340	0.85	20250213	9650	-75.54	20240404	1466	60.98	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
87	20250214	110952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2365	10	2	0.42	1423088605	592150	110.89	2380	2455	2360	3060	1650	2355	2403.26	0.51	-51191	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1200	168.93	3.99	12	1.17	14.00	593.00	3760	20241112	-37.10	1466	20240806	61.32	3055	-22.59	20250107	2340	1.07	20250213	9650	-75.49	20240404	1466	61.32	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
88	20250214	100953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	15	2	0.64	719229470	299989	56.18	2380	2450	2360	3060	1650	2355	2397.53	0.51	-29022	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1203	169.29	4.00	12	0.59	14.00	593.00	3760	20241112	-36.97	1466	20240806	61.66	3055	-22.42	20250107	2340	1.28	20250213	9650	-75.44	20240404	1466	61.66	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
89	20250214	090958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	35	2	1.49	143671770	60095	11.25	2380	2405	2375	3060	1650	2355	2390.79	0.51	11657	2491	2422	2381	2312	2271	2402	2292	51	705	100	1500	5	1	50748440	1213	170.71	4.03	12	0.12	14.00	593.00	3760	20241112	-36.44	1466	20240806	63.03	3055	-21.77	20250107	2340	2.14	20250213	9650	-75.23	20240404	1466	63.03	20240806	2.85	N	225190	100	50 억	260696	N	N	N	N
90	20250213	160948	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	-20	5	-0.84	1248081905	526210	103.60	2400	2450	2340	3085	1665	2375	2371.91	0.57	-29196	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1195	168.21	3.97	12	1.04	14.00	593.00	3760	20241112	-37.37	1466	20240806	60.64	3055	-22.91	20250107	2340	0.64	20250213	9650	-75.60	20240404	1466	60.64	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
91	20250213	150948	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	-15	5	-0.63	1098047400	462467	91.05	2400	2450	2340	3085	1665	2375	2374.33	0.57	-22628	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1198	168.57	3.98	12	0.91	14.00	593.00	3760	20241112	-37.23	1466	20240806	60.98	3055	-22.75	20250107	2340	0.85	20250213	9650	-75.54	20240404	1466	60.98	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
92	20250213	140946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	-15	5	-0.63	999317470	420676	82.82	2400	2450	2340	3085	1665	2375	2375.50	0.57	-17810	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1198	168.57	3.98	12	0.83	14.00	593.00	3760	20241112	-37.23	1466	20240806	60.98	3055	-22.75	20250107	2340	0.85	20250213	9650	-75.54	20240404	1466	60.98	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
93	20250213	130947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	0	3	0.00	954037335	401567	79.06	2400	2450	2340	3085	1665	2375	2375.79	0.57	-14108	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1205	169.64	4.01	12	0.79	14.00	593.00	3760	20241112	-36.84	1466	20240806	62.01	3055	-22.26	20250107	2340	1.50	20250213	9650	-75.39	20240404	1466	62.01	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
94	20250213	120946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	0	3	0.00	808467710	340261	66.99	2400	2450	2340	3085	1665	2375	2376.02	0.57	-28336	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1205	169.64	4.01	12	0.67	14.00	593.00	3760	20241112	-36.84	1466	20240806	62.01	3055	-22.26	20250107	2340	1.50	20250213	9650	-75.39	20240404	1466	62.01	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
95	20250213	110945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	-25	5	-1.05	714465285	300408	59.14	2400	2450	2340	3085	1665	2375	2378.32	0.57	-34398	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1193	167.86	3.96	12	0.59	14.00	593.00	3760	20241112	-37.50	1466	20240806	60.30	3055	-23.08	20250107	2340	0.43	20250213	9650	-75.65	20240404	1466	60.30	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
96	20250213	100946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	-5	5	-0.21	525174780	219996	43.31	2400	2450	2360	3085	1665	2375	2387.20	0.57	-34435	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1203	169.29	4.00	12	0.43	14.00	593.00	3760	20241112	-36.97	1466	20240806	61.66	3055	-22.42	20250107	2345	1.07	20250212	9650	-75.44	20240404	1466	61.66	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
97	20250213	090942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	50	2	2.11	160987325	66545	13.10	2400	2450	2390	3085	1665	2375	2419.22	0.57	5281	2481	2427	2386	2332	2291	2407	2312	51	710	100	1520	5	1	50748440	1231	173.21	4.09	12	0.13	14.00	593.00	3760	20241112	-35.51	1466	20240806	65.42	3055	-20.62	20250107	2345	3.41	20250212	9650	-74.87	20240404	1466	65.42	20240806	2.75	N	225190	100	50 억	288704	N	N	N	N
98	20250212	160940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	-80	5	-3.26	1188610325	498759	77.70	2435	2440	2345	3190	1720	2455	2383.17	0.66	-43808	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1205	169.64	4.01	12	0.98	14.00	593.00	3760	20241112	-36.84	1466	20240806	62.01	3055	-22.26	20250107	2345	1.28	20250212	9650	-75.39	20240404	1466	62.01	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
99	20250212	150937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	-75	5	-3.05	1117502575	468854	73.04	2435	2440	2345	3190	1720	2455	2383.46	0.66	-52093	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1208	170.00	4.01	12	0.92	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2345	1.49	20250212	9650	-75.34	20240404	1466	62.35	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
100	20250212	140939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	-75	5	-3.05	993989340	416893	64.95	2435	2440	2345	3190	1720	2455	2384.26	0.66	-58332	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1208	170.00	4.01	12	0.82	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2345	1.49	20250212	9650	-75.34	20240404	1466	62.35	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
101	20250212	130942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	-80	5	-3.26	906613955	380104	59.22	2435	2440	2345	3190	1720	2455	2385.15	0.66	-64457	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1205	169.64	4.01	12	0.75	14.00	593.00	3760	20241112	-36.84	1466	20240806	62.01	3055	-22.26	20250107	2345	1.28	20250212	9650	-75.39	20240404	1466	62.01	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
102	20250212	120937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	-65	5	-2.65	803245115	336622	52.44	2435	2440	2345	3190	1720	2455	2386.17	0.66	-59687	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1213	170.71	4.03	12	0.66	14.00	593.00	3760	20241112	-36.44	1466	20240806	63.03	3055	-21.77	20250107	2345	1.92	20250212	9650	-75.23	20240404	1466	63.03	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
103	20250212	110937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2385	-70	5	-2.85	613389120	257295	40.09	2435	2440	2345	3190	1720	2455	2383.96	0.66	-14542	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1210	170.36	4.02	12	0.51	14.00	593.00	3760	20241112	-36.57	1466	20240806	62.69	3055	-21.93	20250107	2345	1.71	20250212	9650	-75.28	20240404	1466	62.69	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
104	20250212	100931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2385	-70	5	-2.85	499006895	209334	32.61	2435	2440	2345	3190	1720	2455	2383.75	0.66	-15723	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1210	170.36	4.02	12	0.41	14.00	593.00	3760	20241112	-36.57	1466	20240806	62.69	3055	-21.93	20250107	2345	1.71	20250212	9650	-75.28	20240404	1466	62.69	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
105	20250212	090911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	-75	5	-3.05	190951170	79616	12.40	2435	2440	2375	3190	1720	2455	2398.33	0.66	-15855	2655	2555	2505	2405	2355	2530	2380	51	735	100	1570	5	1	50748440	1208	170.00	4.01	12	0.16	14.00	593.00	3760	20241112	-36.70	1466	20240806	62.35	3055	-22.09	20250107	2375	0.21	20250212	9650	-75.34	20240404	1466	62.35	20240806	2.76	N	225190	100	50 억	333730	N	N	N	N
106	20250211	160942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2455	-55	5	-2.19	1579159415	631042	126.21	2535	2605	2455	3260	1760	2510	2502.51	0.90	-128479	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1246	175.36	4.14	12	1.24	14.00	593.00	3760	20241112	-34.71	1466	20240806	67.46	3055	-19.64	20250107	2455	0.00	20250211	9650	-74.56	20240404	1466	67.46	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
107	20250211	150941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2465	-45	5	-1.79	1504876315	600812	120.16	2535	2605	2455	3260	1760	2510	2504.73	0.90	-124412	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1251	176.07	4.16	12	1.18	14.00	593.00	3760	20241112	-34.44	1466	20240806	68.14	3055	-19.31	20250107	2455	0.41	20250211	9650	-74.46	20240404	1466	68.14	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
108	20250211	140941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	-40	5	-1.59	1293673640	515152	103.03	2535	2605	2465	3260	1760	2510	2511.25	0.90	-91305	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1253	176.43	4.17	12	1.02	14.00	593.00	3760	20241112	-34.31	1466	20240806	68.49	3055	-19.15	20250107	2455	0.61	20250210	9650	-74.40	20240404	1466	68.49	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
109	20250211	130941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	-40	5	-1.59	1213856530	482843	96.57	2535	2605	2465	3260	1760	2510	2513.99	0.90	-90293	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1253	176.43	4.17	12	0.95	14.00	593.00	3760	20241112	-34.31	1466	20240806	68.49	3055	-19.15	20250107	2455	0.61	20250210	9650	-74.40	20240404	1466	68.49	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
110	20250211	120939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2485	-25	5	-1.00	1099800085	436742	87.35	2535	2605	2465	3260	1760	2510	2518.22	0.90	-76229	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1261	177.50	4.19	12	0.86	14.00	593.00	3760	20241112	-33.91	1466	20240806	69.51	3055	-18.66	20250107	2455	1.22	20250210	9650	-74.25	20240404	1466	69.51	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
111	20250211	110941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2475	-35	5	-1.39	987222440	391195	78.24	2535	2605	2465	3260	1760	2510	2523.66	0.90	-76130	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1256	176.79	4.17	12	0.77	14.00	593.00	3760	20241112	-34.18	1466	20240806	68.83	3055	-18.99	20250107	2455	0.81	20250210	9650	-74.35	20240404	1466	68.83	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
112	20250211	100941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2490	-20	5	-0.80	774607985	305368	61.07	2535	2605	2480	3260	1760	2510	2536.76	0.90	-61605	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1264	177.86	4.20	12	0.60	14.00	593.00	3760	20241112	-33.78	1466	20240806	69.85	3055	-18.49	20250107	2455	1.43	20250210	9650	-74.20	20240404	1466	69.85	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
113	20250211	090945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2560	50	2	1.99	313523630	121861	24.37	2535	2605	2530	3260	1760	2510	2573.52	0.90	11880	2606	2557	2506	2457	2406	2532	2432	51	750	100	1600	5	1	50748440	1299	182.86	4.32	12	0.24	14.00	593.00	3760	20241112	-31.91	1466	20240806	74.62	3055	-16.20	20250107	2455	4.28	20250210	9650	-73.47	20240404	1466	74.62	20240806	2.75	N	225190	100	50 억	459216	N	N	N	N
114	20250210	160935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2510	-45	5	-1.76	1217190560	487519	104.25	2515	2555	2455	3320	1790	2555	2496.65	0.91	-2494	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1274	179.29	4.23	12	0.96	14.00	593.00	3760	20241112	-33.24	1466	20240806	71.21	3055	-17.84	20250107	2455	2.24	20250210	9650	-73.99	20240404	1466	71.21	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
115	20250210	150935	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2505	-50	5	-1.96	1173860330	470260	100.56	2515	2555	2455	3320	1790	2555	2496.19	0.91	-3995	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1271	178.93	4.22	12	0.93	14.00	593.00	3760	20241112	-33.38	1466	20240806	70.87	3055	-18.00	20250107	2455	2.04	20250210	9650	-74.04	20240404	1466	70.87	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
116	20250210	140933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2525	-30	5	-1.17	1066474195	427664	91.45	2515	2555	2455	3320	1790	2555	2493.72	0.91	-9868	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1281	180.36	4.26	12	0.84	14.00	593.00	3760	20241112	-32.85	1466	20240806	72.24	3055	-17.35	20250107	2455	2.85	20250210	9650	-73.83	20240404	1466	72.24	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
117	20250210	130937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2525	-30	5	-1.17	1009194605	404936	86.59	2515	2555	2455	3320	1790	2555	2492.23	0.91	-7026	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1281	180.36	4.26	12	0.80	14.00	593.00	3760	20241112	-32.85	1466	20240806	72.24	3055	-17.35	20250107	2455	2.85	20250210	9650	-73.83	20240404	1466	72.24	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
118	20250210	120932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2505	-50	5	-1.96	816507250	328810	70.31	2515	2535	2455	3320	1790	2555	2483.22	0.91	-8212	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1271	178.93	4.22	12	0.65	14.00	593.00	3760	20241112	-33.38	1466	20240806	70.87	3055	-18.00	20250107	2455	2.04	20250210	9650	-74.04	20240404	1466	70.87	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
119	20250210	110928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2500	-55	5	-2.15	739613575	298056	63.74	2515	2535	2455	3320	1790	2555	2481.46	0.91	-15321	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1269	178.57	4.22	12	0.59	14.00	593.00	3760	20241112	-33.51	1466	20240806	70.53	3055	-18.17	20250107	2455	1.83	20250210	9650	-74.09	20240404	1466	70.53	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
120	20250210	100928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2485	-70	5	-2.74	525529145	212112	45.36	2515	2535	2455	3320	1790	2555	2477.60	0.91	-32501	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1261	177.50	4.19	12	0.42	14.00	593.00	3760	20241112	-33.91	1466	20240806	69.51	3055	-18.66	20250107	2455	1.22	20250210	9650	-74.25	20240404	1466	69.51	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
121	20250210	090926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2455	-100	5	-3.91	266472230	107231	22.93	2515	2535	2455	3320	1790	2555	2485.03	0.91	-27983	2651	2602	2566	2517	2481	2597	2512	51	765	100	1630	5	1	50748440	1246	175.36	4.14	12	0.21	14.00	593.00	3760	20241112	-34.71	1466	20240806	67.46	3055	-19.64	20250107	2455	0.00	20250210	9650	-74.56	20240404	1466	67.46	20240806	2.59	N	225190	100	50 억	463199	N	N	N	N
122	20250207	160918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2555	-15	5	-0.58	1182835300	460363	54.08	2555	2615	2530	3340	1800	2570	2569.36	0.93	-8070	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1297	182.50	4.31	12	0.91	14.00	593.00	3760	20241112	-32.05	1466	20240806	74.28	3055	-16.37	20250107	2480	3.02	20250203	9650	-73.52	20240404	1466	74.28	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
123	20250207	150920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2565	-5	5	-0.19	1072888575	417265	49.02	2555	2615	2530	3340	1800	2570	2571.24	0.93	-9569	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1302	183.21	4.33	12	0.82	14.00	593.00	3760	20241112	-31.78	1466	20240806	74.97	3055	-16.04	20250107	2480	3.43	20250203	9650	-73.42	20240404	1466	74.97	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
124	20250207	140920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2565	-5	5	-0.19	964117870	374839	44.04	2555	2615	2530	3340	1800	2570	2572.09	0.93	-11300	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1302	183.21	4.33	12	0.74	14.00	593.00	3760	20241112	-31.78	1466	20240806	74.97	3055	-16.04	20250107	2480	3.43	20250203	9650	-73.42	20240404	1466	74.97	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
125	20250207	130916	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2565	-5	5	-0.19	894856935	347769	40.86	2555	2615	2530	3340	1800	2570	2573.15	0.93	-10852	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1302	183.21	4.33	12	0.69	14.00	593.00	3760	20241112	-31.78	1466	20240806	74.97	3055	-16.04	20250107	2480	3.43	20250203	9650	-73.42	20240404	1466	74.97	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
126	20250207	120916	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2575	5	2	0.19	732404285	284563	33.43	2555	2615	2530	3340	1800	2570	2573.80	0.93	-21394	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1307	183.93	4.34	12	0.56	14.00	593.00	3760	20241112	-31.52	1466	20240806	75.65	3055	-15.71	20250107	2480	3.83	20250203	9650	-73.32	20240404	1466	75.65	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
127	20250207	110914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2595	25	2	0.97	623742530	242574	28.50	2555	2615	2530	3340	1800	2570	2571.36	0.93	-24013	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1317	185.36	4.38	12	0.48	14.00	593.00	3760	20241112	-30.98	1466	20240806	77.01	3055	-15.06	20250107	2480	4.64	20250203	9650	-73.11	20240404	1466	77.01	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
128	20250207	100918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2590	20	2	0.78	332056825	130048	15.28	2555	2595	2530	3340	1800	2570	2553.19	0.93	-15142	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1314	185.00	4.37	12	0.26	14.00	593.00	3760	20241112	-31.12	1466	20240806	76.67	3055	-15.22	20250107	2480	4.44	20250203	9650	-73.16	20240404	1466	76.67	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
129	20250207	090923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2550	-20	5	-0.78	60458855	23681	2.78	2555	2570	2545	3340	1800	2570	2552.15	0.93	-7595	2710	2640	2600	2530	2490	2620	2510	51	770	100	1640	5	1	50748440	1294	182.14	4.30	12	0.05	14.00	593.00	3760	20241112	-32.18	1466	20240806	73.94	3055	-16.53	20250107	2480	2.82	20250203	9650	-73.58	20240404	1466	73.94	20240806	2.54	N	225190	100	50 억	470276	N	N	N	N
130	20250206	160855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2570	-60	5	-2.28	2195964360	840023	43.80	2655	2670	2560	3415	1845	2630	2614.32	1.04	-54616	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1304	183.57	4.33	12	1.66	14.00	593.00	3760	20241112	-31.65	1466	20240806	75.31	3055	-15.88	20250107	2480	3.63	20250203	9650	-73.37	20240404	1466	75.31	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
131	20250206	150859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2580	-50	5	-1.90	2101155060	803139	41.88	2655	2670	2560	3415	1845	2630	2616.18	1.04	-51694	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1309	184.29	4.35	12	1.58	14.00	593.00	3760	20241112	-31.38	1466	20240806	75.99	3055	-15.55	20250107	2480	4.03	20250203	9650	-73.26	20240404	1466	75.99	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
132	20250206	140859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2565	-65	5	-2.47	1900432730	725049	37.81	2655	2670	2560	3415	1845	2630	2621.11	1.04	-53810	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1302	183.21	4.33	12	1.43	14.00	593.00	3760	20241112	-31.78	1466	20240806	74.97	3055	-16.04	20250107	2480	3.43	20250203	9650	-73.42	20240404	1466	74.97	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
133	20250206	130855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2570	-60	5	-2.28	1801115630	686358	35.79	2655	2670	2565	3415	1845	2630	2624.16	1.04	-46567	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1304	183.57	4.33	12	1.35	14.00	593.00	3760	20241112	-31.65	1466	20240806	75.31	3055	-15.88	20250107	2480	3.63	20250203	9650	-73.37	20240404	1466	75.31	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
134	20250206	120853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2590	-40	5	-1.52	1601135000	608735	31.74	2655	2670	2575	3415	1845	2630	2630.27	1.04	-25334	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1314	185.00	4.37	12	1.20	14.00	593.00	3760	20241112	-31.12	1466	20240806	76.67	3055	-15.22	20250107	2480	4.44	20250203	9650	-73.16	20240404	1466	76.67	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
135	20250206	110848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2650	20	2	0.76	976211510	369094	19.25	2655	2670	2625	3415	1845	2630	2644.89	1.04	-36762	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1345	189.29	4.47	12	0.73	14.00	593.00	3760	20241112	-29.52	1466	20240806	80.76	3055	-13.26	20250107	2480	6.85	20250203	9650	-72.54	20240404	1466	80.76	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
136	20250206	100849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2660	30	2	1.14	569925770	215451	11.23	2655	2670	2625	3415	1845	2630	2645.27	1.04	14116	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1350	190.00	4.49	12	0.42	14.00	593.00	3760	20241112	-29.26	1466	20240806	81.45	3055	-12.93	20250107	2480	7.26	20250203	9650	-72.44	20240404	1466	81.45	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
137	20250206	090900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2650	20	2	0.76	162854665	61584	3.21	2655	2665	2630	3415	1845	2630	2644.43	1.04	-1203	2863	2746	2663	2546	2463	2805	2605	51	785	100	1680	5	1	50748440	1345	189.29	4.47	12	0.12	14.00	593.00	3760	20241112	-29.52	1466	20240806	80.76	3055	-13.26	20250107	2480	6.85	20250203	9650	-72.54	20240404	1466	80.76	20240806	2.61	N	225190	100	50 억	527042	N	N	N	N
138	20250205	160846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2630	95	2	3.75	4504928565	1696780	392.84	2600	2780	2580	3295	1775	2535	2655.00	0.93	55749	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1335	187.86	4.44	12	3.34	14.00	593.00	3760	20241112	-30.05	1466	20240806	79.40	3055	-13.91	20250107	2480	6.05	20250203	9650	-72.75	20240404	1466	79.40	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
139	20250205	150848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2625	90	2	3.55	4394751025	1654879	383.14	2600	2780	2580	3295	1775	2535	2655.63	0.93	47115	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1332	187.50	4.43	12	3.26	14.00	593.00	3760	20241112	-30.19	1466	20240806	79.06	3055	-14.08	20250107	2480	5.85	20250203	9650	-72.80	20240404	1466	79.06	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
140	20250205	140848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2610	75	2	2.96	4174186300	1570693	363.65	2600	2780	2580	3295	1775	2535	2657.54	0.93	19661	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1325	186.43	4.40	12	3.10	14.00	593.00	3760	20241112	-30.59	1466	20240806	78.04	3055	-14.57	20250107	2480	5.24	20250203	9650	-72.95	20240404	1466	78.04	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
141	20250205	130846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2615	80	2	3.16	4063617925	1528425	353.86	2600	2780	2580	3295	1775	2535	2658.70	0.93	15026	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1327	186.79	4.41	12	3.01	14.00	593.00	3760	20241112	-30.45	1466	20240806	78.38	3055	-14.40	20250107	2480	5.44	20250203	9650	-72.90	20240404	1466	78.38	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
142	20250205	120850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2615	80	2	3.16	3991539655	1500834	347.47	2600	2780	2580	3295	1775	2535	2659.55	0.93	13051	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1327	186.79	4.41	12	2.96	14.00	593.00	3760	20241112	-30.45	1466	20240806	78.38	3055	-14.40	20250107	2480	5.44	20250203	9650	-72.90	20240404	1466	78.38	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
143	20250205	110846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2595	60	2	2.37	3851712670	1447261	335.07	2600	2780	2580	3295	1775	2535	2661.38	0.93	-2188	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1317	185.36	4.38	12	2.85	14.00	593.00	3760	20241112	-30.98	1466	20240806	77.01	3055	-15.06	20250107	2480	4.64	20250203	9650	-73.11	20240404	1466	77.01	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
144	20250205	100857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2610	75	2	2.96	3574310185	1340740	310.41	2600	2780	2580	3295	1775	2535	2665.92	0.93	7395	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1325	186.43	4.40	12	2.64	14.00	593.00	3760	20241112	-30.59	1466	20240806	78.04	3055	-14.57	20250107	2480	5.24	20250203	9650	-72.95	20240404	1466	78.04	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
145	20250205	090901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2645	110	2	4.34	367511325	139838	32.38	2600	2650	2580	3295	1775	2535	2628.12	0.93	-12850	2645	2590	2540	2485	2435	2617	2512	51	760	100	1620	5	1	50748440	1342	188.93	4.46	12	0.28	14.00	593.00	3760	20241112	-29.65	1466	20240806	80.42	3055	-13.42	20250107	2480	6.65	20250203	9650	-72.59	20240404	1466	80.42	20240806	2.69	N	225190	100	50 억	469505	N	N	N	N
146	20250204	160827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2535	55	2	2.22	1083113165	423600	67.86	2490	2595	2490	3220	1740	2480	2556.94	0.72	101589	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1286	181.07	4.27	12	0.83	14.00	593.00	3760	20241112	-32.58	1466	20240806	72.92	3055	-17.02	20250107	2480	2.22	20250203	9650	-73.73	20240404	1466	72.92	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
147	20250204	150839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2535	55	2	2.22	1012971560	395967	63.43	2490	2595	2490	3220	1740	2480	2558.22	0.72	87099	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1286	181.07	4.27	12	0.78	14.00	593.00	3760	20241112	-32.58	1466	20240806	72.92	3055	-17.02	20250107	2480	2.22	20250203	9650	-73.73	20240404	1466	72.92	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
148	20250204	140839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2545	65	2	2.62	873156970	340855	54.60	2490	2595	2490	3220	1740	2480	2561.67	0.72	59892	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1292	181.79	4.29	12	0.67	14.00	593.00	3760	20241112	-32.31	1466	20240806	73.60	3055	-16.69	20250107	2480	2.62	20250203	9650	-73.63	20240404	1466	73.60	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
149	20250204	130841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2575	95	2	3.83	752336450	293611	47.03	2490	2595	2490	3220	1740	2480	2562.36	0.72	54680	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1307	183.93	4.34	12	0.58	14.00	593.00	3760	20241112	-31.52	1466	20240806	75.65	3055	-15.71	20250107	2480	3.83	20250203	9650	-73.32	20240404	1466	75.65	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
150	20250204	120849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2575	95	2	3.83	681784555	266327	42.66	2490	2590	2490	3220	1740	2480	2559.95	0.72	57584	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1307	183.93	4.34	12	0.52	14.00	593.00	3760	20241112	-31.52	1466	20240806	75.65	3055	-15.71	20250107	2480	3.83	20250203	9650	-73.32	20240404	1466	75.65	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
151	20250204	110831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2570	90	2	3.63	601082145	235046	37.65	2490	2590	2490	3220	1740	2480	2557.30	0.72	57417	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1304	183.57	4.33	12	0.46	14.00	593.00	3760	20241112	-31.65	1466	20240806	75.31	3055	-15.88	20250107	2480	3.63	20250203	9650	-73.37	20240404	1466	75.31	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
152	20250204	100836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2570	90	2	3.63	414781595	162561	26.04	2490	2590	2490	3220	1740	2480	2551.54	0.72	36285	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1304	183.57	4.33	12	0.32	14.00	593.00	3760	20241112	-31.65	1466	20240806	75.31	3055	-15.88	20250107	2480	3.63	20250203	9650	-73.37	20240404	1466	75.31	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N
153	20250204	090837	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2530	50	2	2.02	60341385	23866	3.82	2490	2545	2490	3220	1740	2480	2528.34	0.72	-2436	2666	2572	2526	2432	2386	2550	2410	51	740	100	1580	5	1	50748440	1284	180.71	4.27	12	0.05	14.00	593.00	3760	20241112	-32.71	1466	20240806	72.58	3055	-17.18	20250107	2480	2.02	20250203	9650	-73.78	20240404	1466	72.58	20240806	2.63	N	225190	100	50 억	367732	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History