KissMeData/475960/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16750	-410	5	-2.39	2570543730	152588	76.63	16820	17130	16650	22300	12020	17160	16846.68	1.32	-911	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2185	-5.34	9.88	12	1.17	-3137.00	1695.00	24800	20250211	-32.46	9930	20241108	68.68	24800	-32.46	20250211	14850	12.79	20250102	24800	-32.46	20250211	9930	68.68	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
3	20250228	151453	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16740	-420	5	-2.45	2517346750	149411	75.03	16820	17130	16650	22300	12020	17160	16848.47	1.32	-1136	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2184	-5.34	9.88	12	1.15	-3137.00	1695.00	24800	20250211	-32.50	9930	20241108	68.58	24800	-32.50	20250211	14850	12.73	20250102	24800	-32.50	20250211	9930	68.58	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
4	20250228	141454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16710	-450	5	-2.62	2254151830	133660	67.12	16820	17130	16650	22300	12020	17160	16864.82	1.32	-4627	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2180	-5.33	9.86	12	1.02	-3137.00	1695.00	24800	20250211	-32.62	9930	20241108	68.28	24800	-32.62	20250211	14850	12.53	20250102	24800	-32.62	20250211	9930	68.28	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
5	20250228	131446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16750	-410	5	-2.39	1960654630	116165	58.34	16820	17130	16650	22300	12020	17160	16878.19	1.32	2925	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2185	-5.34	9.88	12	0.89	-3137.00	1695.00	24800	20250211	-32.46	9930	20241108	68.68	24800	-32.46	20250211	14850	12.79	20250102	24800	-32.46	20250211	9930	68.68	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
6	20250228	121439	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16810	-350	5	-2.04	1659109100	98227	49.33	16820	17130	16650	22300	12020	17160	16890.56	1.32	5646	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2193	-5.36	9.92	12	0.75	-3137.00	1695.00	24800	20250211	-32.22	9930	20241108	69.28	24800	-32.22	20250211	14850	13.20	20250102	24800	-32.22	20250211	9930	69.28	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
7	20250228	111443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16920	-240	5	-1.40	1393678210	82500	41.43	16820	17130	16650	22300	12020	17160	16893.07	1.32	9007	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2208	-5.39	9.98	12	0.63	-3137.00	1695.00	24800	20250211	-31.77	9930	20241108	70.39	24800	-31.77	20250211	14850	13.94	20250102	24800	-31.77	20250211	9930	70.39	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
8	20250228	101441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16990	-170	5	-0.99	1144857260	67819	34.06	16820	17130	16650	22300	12020	17160	16881.07	1.32	13888	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2217	-5.42	10.02	12	0.52	-3137.00	1695.00	24800	20250211	-31.49	9930	20241108	71.10	24800	-31.49	20250211	14850	14.41	20250102	24800	-31.49	20250211	9930	71.10	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
9	20250228	091448	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16680	-480	5	-2.80	341640230	20326	10.21	16820	17000	16680	22300	12020	17160	16808.04	1.32	4212	18620	17890	17510	16780	16400	17700	16590	65	5140	500	12010	10	1	13047594	2176	-5.32	9.84	12	0.16	-3137.00	1695.00	24800	20250211	-32.74	9930	20241108	67.98	24800	-32.74	20250211	14850	12.32	20250102	24800	-32.74	20250211	9930	67.98	20241108	1.56	N	475960	500	65 억	172736	N	N	86	N	N
10	20250227	161429	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17160	-450	5	-2.56	3480293070	197793	219.26	17930	18240	17130	22850	12330	17610	17597.07	1.70	-49552	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2239	-5.47	10.12	12	1.52	-3137.00	1695.00	24800	20250211	-30.81	9930	20241108	72.81	24800	-30.81	20250211	14850	15.56	20250102	24800	-30.81	20250211	9930	72.81	20241108	1.61	N	475960	500	65 억	221934	N	N	86	N	N
11	20250227	151431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17180	-430	5	-2.44	3390465170	192560	213.46	17930	18240	17130	22850	12330	17610	17607.32	1.70	-49040	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2242	-5.48	10.14	12	1.48	-3137.00	1695.00	24800	20250211	-30.73	9930	20241108	73.01	24800	-30.73	20250211	14850	15.69	20250102	24800	-30.73	20250211	9930	73.01	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
12	20250227	141433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17280	-330	5	-1.87	2954484620	167219	185.36	17930	18240	17280	22850	12330	17610	17668.35	1.70	-44081	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2255	-5.51	10.19	12	1.28	-3137.00	1695.00	24800	20250211	-30.32	9930	20241108	74.02	24800	-30.32	20250211	14850	16.36	20250102	24800	-30.32	20250211	9930	74.02	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
13	20250227	131431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17520	-90	5	-0.51	2539752340	143390	158.95	17930	18240	17360	22850	12330	17610	17712.20	1.70	-36104	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2286	-5.58	10.34	12	1.10	-3137.00	1695.00	24800	20250211	-29.35	9930	20241108	76.44	24800	-29.35	20250211	14850	17.98	20250102	24800	-29.35	20250211	9930	76.44	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
14	20250227	121428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17550	-60	5	-0.34	2416239990	136347	151.14	17930	18240	17360	22850	12330	17610	17721.26	1.70	-35719	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2290	-5.59	10.35	12	1.04	-3137.00	1695.00	24800	20250211	-29.23	9930	20241108	76.74	24800	-29.23	20250211	14850	18.18	20250102	24800	-29.23	20250211	9930	76.74	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
15	20250227	111440	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17600	-10	5	-0.06	2239751200	126284	139.99	17930	18240	17360	22850	12330	17610	17735.83	1.70	-29219	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2296	-5.61	10.38	12	0.97	-3137.00	1695.00	24800	20250211	-29.03	9930	20241108	77.24	24800	-29.03	20250211	14850	18.52	20250102	24800	-29.03	20250211	9930	77.24	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
16	20250227	101517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17530	-80	5	-0.45	1117784230	63056	69.90	17930	18240	17360	22850	12330	17610	17726.85	1.70	-11457	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2287	-5.59	10.34	12	0.48	-3137.00	1695.00	24800	20250211	-29.31	9930	20241108	76.54	24800	-29.31	20250211	14850	18.05	20250102	24800	-29.31	20250211	9930	76.54	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
17	20250227	091542	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17750	140	2	0.80	496865820	27643	30.64	17930	18240	17680	22850	12330	17610	17974.38	1.70	1604	17936	17772	17576	17412	17216	17675	17315	65	5240	500	12320	10	1	13047594	2316	-5.66	10.47	12	0.21	-3137.00	1695.00	24800	20250211	-28.43	9930	20241108	78.75	24800	-28.43	20250211	14850	19.53	20250102	24800	-28.43	20250211	9930	78.75	20241108	1.61	N	475960	500	65 억	221934	N	N	0	N	N
18	20250226	161431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17610	-130	5	-0.73	1554742310	88570	50.67	17740	17740	17380	23050	12420	17740	17553.67	1.67	2304	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2298	-5.61	10.39	12	0.68	-3137.00	1695.00	24800	20250211	-28.99	9930	20241108	77.34	24800	-28.99	20250211	14850	18.59	20250102	24800	-28.99	20250211	9930	77.34	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
19	20250226	151438	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17610	-130	5	-0.73	1497833490	85339	48.82	17740	17740	17380	23050	12420	17740	17551.54	1.67	1773	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2298	-5.61	10.39	12	0.65	-3137.00	1695.00	24800	20250211	-28.99	9930	20241108	77.34	24800	-28.99	20250211	14850	18.59	20250102	24800	-28.99	20250211	9930	77.34	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
20	20250226	141437	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17550	-190	5	-1.07	1288095710	73411	42.00	17740	17740	17380	23050	12420	17740	17546.32	1.67	-1452	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2290	-5.59	10.35	12	0.56	-3137.00	1695.00	24800	20250211	-29.23	9930	20241108	76.74	24800	-29.23	20250211	14850	18.18	20250102	24800	-29.23	20250211	9930	76.74	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
21	20250226	131433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17540	-200	5	-1.13	1154665550	65795	37.64	17740	17740	17380	23050	12420	17740	17549.40	1.67	-336	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2289	-5.59	10.35	12	0.50	-3137.00	1695.00	24800	20250211	-29.27	9930	20241108	76.64	24800	-29.27	20250211	14850	18.11	20250102	24800	-29.27	20250211	9930	76.64	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
22	20250226	121433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17570	-170	5	-0.96	745736180	42469	24.30	17740	17740	17380	23050	12420	17740	17559.48	1.67	2436	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2292	-5.60	10.37	12	0.33	-3137.00	1695.00	24800	20250211	-29.15	9930	20241108	76.94	24800	-29.15	20250211	14850	18.32	20250102	24800	-29.15	20250211	9930	76.94	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
23	20250226	111431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17580	-160	5	-0.90	657841000	37475	21.44	17740	17740	17380	23050	12420	17740	17554.05	1.67	3707	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2294	-5.60	10.37	12	0.29	-3137.00	1695.00	24800	20250211	-29.11	9930	20241108	77.04	24800	-29.11	20250211	14850	18.38	20250102	24800	-29.11	20250211	9930	77.04	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
24	20250226	101428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17650	-90	5	-0.51	560357470	31937	18.27	17740	17740	17380	23050	12420	17740	17545.62	1.67	3344	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2303	-5.63	10.41	12	0.24	-3137.00	1695.00	24800	20250211	-28.83	9930	20241108	77.74	24800	-28.83	20250211	14850	18.86	20250102	24800	-28.83	20250211	9930	77.74	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
25	20250226	091441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17410	-330	5	-1.86	181074470	10319	5.90	17740	17740	17400	23050	12420	17740	17547.40	1.67	908	18706	18222	17536	17052	16366	18465	17295	65	5310	500	12410	10	1	13047594	2272	-5.55	10.27	12	0.08	-3137.00	1695.00	24800	20250211	-29.80	9930	20241108	75.33	24800	-29.80	20250211	14850	17.24	20250102	24800	-29.80	20250211	9930	75.33	20241108	1.58	N	475960	500	65 억	218165	N	N	0	N	N
26	20250225	161421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17740	590	2	3.44	3027619620	173077	54.25	16880	18020	16850	22250	12010	17150	17493.09	1.59	10807	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2315	-5.66	10.47	12	1.33	-3137.00	1695.00	24800	20250211	-28.47	9930	20241108	78.65	24800	-28.47	20250211	14850	19.46	20250102	24800	-28.47	20250211	9930	78.65	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
27	20250225	151419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17790	640	2	3.73	2953856440	168919	52.95	16880	18020	16850	22250	12010	17150	17487.32	1.59	8546	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2321	-5.67	10.50	12	1.29	-3137.00	1695.00	24800	20250211	-28.27	9930	20241108	79.15	24800	-28.27	20250211	14850	19.80	20250102	24800	-28.27	20250211	9930	79.15	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
28	20250225	141418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17770	620	2	3.62	2627345660	150497	47.17	16880	18020	16850	22250	12010	17150	17458.31	1.59	2469	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2319	-5.66	10.48	12	1.15	-3137.00	1695.00	24800	20250211	-28.35	9930	20241108	78.95	24800	-28.35	20250211	14850	19.66	20250102	24800	-28.35	20250211	9930	78.95	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
29	20250225	131424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17760	610	2	3.56	2079528190	119816	37.56	16880	17800	16850	22250	12010	17150	17356.45	1.59	39	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2317	-5.66	10.48	12	0.92	-3137.00	1695.00	24800	20250211	-28.39	9930	20241108	78.85	24800	-28.39	20250211	14850	19.60	20250102	24800	-28.39	20250211	9930	78.85	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
30	20250225	121421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17610	460	2	2.68	1808028910	104495	32.75	16880	17650	16850	22250	12010	17150	17302.91	1.59	411	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2298	-5.61	10.39	12	0.80	-3137.00	1695.00	24800	20250211	-28.99	9930	20241108	77.34	24800	-28.99	20250211	14850	18.59	20250102	24800	-28.99	20250211	9930	77.34	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
31	20250225	111419	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17620	470	2	2.74	1633910380	94594	29.65	16880	17640	16850	22250	12010	17150	17273.20	1.59	742	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2299	-5.62	10.40	12	0.72	-3137.00	1695.00	24800	20250211	-28.95	9930	20241108	77.44	24800	-28.95	20250211	14850	18.65	20250102	24800	-28.95	20250211	9930	77.44	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
32	20250225	101418	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17400	250	2	1.46	1244412500	72379	22.69	16880	17590	16850	22250	12010	17150	17193.15	1.59	-8009	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2270	-5.55	10.27	12	0.55	-3137.00	1695.00	24800	20250211	-29.84	9930	20241108	75.23	24800	-29.84	20250211	14850	17.17	20250102	24800	-29.84	20250211	9930	75.23	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
33	20250225	091426	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	16950	-200	5	-1.17	366543420	21665	6.79	16880	17140	16850	22250	12010	17150	16915.98	1.59	-2638	18250	17700	17340	16790	16430	17520	16610	65	5100	500	12000	10	1	13047594	2212	-5.40	10.00	12	0.17	-3137.00	1695.00	24800	20250211	-31.65	9930	20241108	70.69	24800	-31.65	20250211	14850	14.14	20250102	24800	-31.65	20250211	9930	70.69	20241108	1.63	N	475960	500	65 억	207038	N	N	0	N	N
34	20250224	161408	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17150	-990	5	-5.46	5447526690	316335	182.32	17620	17890	16980	23550	12700	18140	17215.96	1.29	38264	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2238	-5.47	10.12	12	2.42	-3137.00	1695.00	24800	20250211	-30.85	9930	20241108	72.71	24800	-30.85	20250211	14850	15.49	20250102	24800	-30.85	20250211	9930	72.71	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
35	20250224	151410	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17150	-990	5	-5.46	5290191580	307158	177.03	17620	17890	16980	23550	12700	18140	17217.83	1.29	37259	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2238	-5.47	10.12	12	2.35	-3137.00	1695.00	24800	20250211	-30.85	9930	20241108	72.71	24800	-30.85	20250211	14850	15.49	20250102	24800	-30.85	20250211	9930	72.71	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
36	20250224	141406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17100	-1040	5	-5.73	4801002830	278568	160.55	17620	17890	16980	23550	12700	18140	17228.92	1.29	23756	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2231	-5.45	10.09	12	2.14	-3137.00	1695.00	24800	20250211	-31.05	9930	20241108	72.21	24800	-31.05	20250211	14850	15.15	20250102	24800	-31.05	20250211	9930	72.21	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
37	20250224	131408	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17070	-1070	5	-5.90	4456360830	258409	148.93	17620	17890	16980	23550	12700	18140	17239.34	1.29	17657	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2227	-5.44	10.07	12	1.98	-3137.00	1695.00	24800	20250211	-31.17	9930	20241108	71.90	24800	-31.17	20250211	14850	14.95	20250102	24800	-31.17	20250211	9930	71.90	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
38	20250224	121405	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17170	-970	5	-5.35	4029044120	233431	134.53	17620	17890	16980	23550	12700	18140	17253.53	1.29	18205	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2240	-5.47	10.13	12	1.79	-3137.00	1695.00	24800	20250211	-30.77	9930	20241108	72.91	24800	-30.77	20250211	14850	15.62	20250102	24800	-30.77	20250211	9930	72.91	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
39	20250224	111402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17110	-1030	5	-5.68	3439677970	199060	114.73	17620	17890	16980	23550	12700	18140	17272.05	1.29	4249	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2232	-5.45	10.09	12	1.53	-3137.00	1695.00	24800	20250211	-31.01	9930	20241108	72.31	24800	-31.01	20250211	14850	15.22	20250102	24800	-31.01	20250211	9930	72.31	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
40	20250224	101401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17170	-970	5	-5.35	2751985420	158947	91.61	17620	17890	16980	23550	12700	18140	17304.75	1.29	-8312	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2240	-5.47	10.13	12	1.22	-3137.00	1695.00	24800	20250211	-30.77	9930	20241108	72.91	24800	-30.77	20250211	14850	15.62	20250102	24800	-30.77	20250211	9930	72.91	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
41	20250224	091409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17510	-630	5	-3.47	703528490	39929	23.01	17620	17890	17460	23550	12700	18140	17595.88	1.29	-9861	18926	18532	18066	17672	17206	18730	17870	65	5410	500	12690	10	1	13047594	2285	-5.58	10.33	12	0.31	-3137.00	1695.00	24800	20250211	-29.40	9930	20241108	76.33	24800	-29.40	20250211	14850	17.91	20250102	24800	-29.40	20250211	9930	76.33	20241108	1.63	N	475960	500	65 억	168491	N	N	0	N	N
42	20250221	161356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18140	300	2	1.68	3115973810	171208	57.86	17600	18460	17600	23150	12490	17840	18199.99	1.31	-2776	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2367	-5.78	10.70	12	1.31	-3137.00	1695.00	24800	20250211	-26.85	9930	20241108	82.68	24800	-26.85	20250211	14850	22.15	20250102	24800	-26.85	20250211	9930	82.68	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
43	20250221	151401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18130	290	2	1.63	3046324220	167369	56.56	17600	18460	17600	23150	12490	17840	18201.30	1.31	-2330	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2366	-5.78	10.70	12	1.28	-3137.00	1695.00	24800	20250211	-26.90	9930	20241108	82.58	24800	-26.90	20250211	14850	22.09	20250102	24800	-26.90	20250211	9930	82.58	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
44	20250221	141402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18150	310	2	1.74	2735270480	150195	50.76	17600	18460	17600	23150	12490	17840	18211.53	1.31	-2757	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2368	-5.79	10.71	12	1.15	-3137.00	1695.00	24800	20250211	-26.81	9930	20241108	82.78	24800	-26.81	20250211	14850	22.22	20250102	24800	-26.81	20250211	9930	82.78	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
45	20250221	131401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18170	330	2	1.85	2612567040	143417	48.47	17600	18460	17600	23150	12490	17840	18216.65	1.31	57	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2371	-5.79	10.72	12	1.10	-3137.00	1695.00	24800	20250211	-26.73	9930	20241108	82.98	24800	-26.73	20250211	14850	22.36	20250102	24800	-26.73	20250211	9930	82.98	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
46	20250221	121401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18180	340	2	1.91	2446413780	134248	45.37	17600	18460	17600	23150	12490	17840	18223.17	1.31	-586	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2372	-5.80	10.73	12	1.03	-3137.00	1695.00	24800	20250211	-26.69	9930	20241108	83.08	24800	-26.69	20250211	14850	22.42	20250102	24800	-26.69	20250211	9930	83.08	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
47	20250221	111357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18370	530	2	2.97	2162541910	118741	40.13	17600	18460	17600	23150	12490	17840	18212.34	1.31	2359	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2397	-5.86	10.84	12	0.91	-3137.00	1695.00	24800	20250211	-25.93	9930	20241108	84.99	24800	-25.93	20250211	14850	23.70	20250102	24800	-25.93	20250211	9930	84.99	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
48	20250221	101400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18280	440	2	2.47	1831520120	100698	34.03	17600	18460	17600	23150	12490	17840	18188.34	1.31	4154	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2385	-5.83	10.78	12	0.77	-3137.00	1695.00	24800	20250211	-26.29	9930	20241108	84.09	24800	-26.29	20250211	14850	23.10	20250102	24800	-26.29	20250211	9930	84.09	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
49	20250221	091403	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17960	120	2	0.67	229001110	12841	4.34	17600	17970	17600	23150	12490	17840	17833.58	1.31	1960	18693	18266	17893	17466	17093	18080	17280	65	5310	500	12480	10	1	13047594	2343	-5.73	10.60	12	0.10	-3137.00	1695.00	24800	20250211	-27.58	9930	20241108	80.87	24800	-27.58	20250211	14850	20.94	20250102	24800	-27.58	20250211	9930	80.87	20241108	1.61	N	475960	500	65 억	171088	N	N	0	N	N
50	20250220	161349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17840	-270	5	-1.49	5229100720	294311	54.38	18160	18320	17520	23500	12680	18110	17766.50	0.97	42918	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2328	-5.69	10.53	12	2.26	-3137.00	1695.00	24800	20250211	-28.06	9930	20241108	79.66	24800	-28.06	20250211	14850	20.13	20250102	24800	-28.06	20250211	9930	79.66	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
51	20250220	151356	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17820	-290	5	-1.60	5102656790	287224	53.07	18160	18320	17520	23500	12680	18110	17764.72	0.97	40986	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2325	-5.68	10.51	12	2.20	-3137.00	1695.00	24800	20250211	-28.15	9930	20241108	79.46	24800	-28.15	20250211	14850	20.00	20250102	24800	-28.15	20250211	9930	79.46	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
52	20250220	141355	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17740	-370	5	-2.04	4536564790	255394	47.19	18160	18320	17520	23500	12680	18110	17762.20	0.97	37262	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2315	-5.66	10.47	12	1.96	-3137.00	1695.00	24800	20250211	-28.47	9930	20241108	78.65	24800	-28.47	20250211	14850	19.46	20250102	24800	-28.47	20250211	9930	78.65	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
53	20250220	131352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17570	-540	5	-2.98	3912446370	220024	40.65	18160	18320	17530	23500	12680	18110	17781.02	0.97	23236	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2292	-5.60	10.37	12	1.69	-3137.00	1695.00	24800	20250211	-29.15	9930	20241108	76.94	24800	-29.15	20250211	14850	18.32	20250102	24800	-29.15	20250211	9930	76.94	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
54	20250220	121354	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17630	-480	5	-2.65	3173936510	178030	32.89	18160	18320	17590	23500	12680	18110	17827.16	0.97	17606	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2300	-5.62	10.40	12	1.36	-3137.00	1695.00	24800	20250211	-28.91	9930	20241108	77.54	24800	-28.91	20250211	14850	18.72	20250102	24800	-28.91	20250211	9930	77.54	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
55	20250220	111352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17670	-440	5	-2.43	2545090400	142460	26.32	18160	18320	17590	23500	12680	18110	17864.28	0.97	14315	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2306	-5.63	10.42	12	1.09	-3137.00	1695.00	24800	20250211	-28.75	9930	20241108	77.95	24800	-28.75	20250211	14850	18.99	20250102	24800	-28.75	20250211	9930	77.95	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
56	20250220	101353	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17980	-130	5	-0.72	1505635320	83759	15.48	18160	18320	17800	23500	12680	18110	17974.85	0.97	14813	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2346	-5.73	10.61	12	0.64	-3137.00	1695.00	24800	20250211	-27.50	9930	20241108	81.07	24800	-27.50	20250211	14850	21.08	20250102	24800	-27.50	20250211	9930	81.07	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
57	20250220	091357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	17990	-120	5	-0.66	530080510	29355	5.42	18160	18320	17850	23500	12680	18110	18056.51	0.97	3551	19370	18740	18170	17540	16970	18455	17255	65	5390	500	12670	10	1	13047594	2347	-5.73	10.61	12	0.22	-3137.00	1695.00	24800	20250211	-27.46	9930	20241108	81.17	24800	-27.46	20250211	14850	21.14	20250102	24800	-27.46	20250211	9930	81.17	20241108	1.56	N	475960	500	65 억	126441	N	N	0	N	N
58	20250219	161347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18110	-880	5	-4.63	9703622660	537761	231.75	18790	18800	17600	24650	13300	18990	18044.41	1.00	-4316	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2363	-5.77	10.68	12	4.12	-3137.00	1695.00	24800	20250211	-26.98	9930	20241108	82.38	24800	-26.98	20250211	14850	21.95	20250102	24800	-26.98	20250211	9930	82.38	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
59	20250219	151352	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18160	-830	5	-4.37	9558041790	529724	228.28	18790	18800	17600	24650	13300	18990	18043.41	1.00	-3468	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2369	-5.79	10.71	12	4.06	-3137.00	1695.00	24800	20250211	-26.77	9930	20241108	82.88	24800	-26.77	20250211	14850	22.29	20250102	24800	-26.77	20250211	9930	82.88	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
60	20250219	141348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18030	-960	5	-5.06	9081133100	503360	216.92	18790	18800	17600	24650	13300	18990	18041.00	1.00	363	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2352	-5.75	10.64	12	3.86	-3137.00	1695.00	24800	20250211	-27.30	9930	20241108	81.57	24800	-27.30	20250211	14850	21.41	20250102	24800	-27.30	20250211	9930	81.57	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
61	20250219	131347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18080	-910	5	-4.79	8540521650	473296	203.97	18790	18800	17600	24650	13300	18990	18044.75	1.00	565	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2359	-5.76	10.67	12	3.63	-3137.00	1695.00	24800	20250211	-27.10	9930	20241108	82.07	24800	-27.10	20250211	14850	21.75	20250102	24800	-27.10	20250211	9930	82.07	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
62	20250219	121347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18220	-770	5	-4.05	8031074730	445144	191.83	18790	18800	17600	24650	13300	18990	18041.49	1.00	-1399	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2377	-5.81	10.75	12	3.41	-3137.00	1695.00	24800	20250211	-26.53	9930	20241108	83.48	24800	-26.53	20250211	14850	22.69	20250102	24800	-26.53	20250211	9930	83.48	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
63	20250219	111349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18220	-770	5	-4.05	7262010240	403072	173.70	18790	18800	17600	24650	13300	18990	18016.62	1.00	5838	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2377	-5.81	10.75	12	3.09	-3137.00	1695.00	24800	20250211	-26.53	9930	20241108	83.48	24800	-26.53	20250211	14850	22.69	20250102	24800	-26.53	20250211	9930	83.48	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
64	20250219	101348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18070	-920	5	-4.84	6178487300	343129	147.87	18790	18800	17600	24650	13300	18990	18006.26	1.00	-679	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2358	-5.76	10.66	12	2.63	-3137.00	1695.00	24800	20250211	-27.14	9930	20241108	81.97	24800	-27.14	20250211	14850	21.68	20250102	24800	-27.14	20250211	9930	81.97	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
65	20250219	091351	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18060	-930	5	-4.90	1769990450	96227	41.47	18790	18800	18030	24650	13300	18990	18393.81	1.00	-9799	19663	19326	19023	18686	18383	19175	18535	65	5660	500	13290	10	1	13047594	2356	-5.76	10.65	12	0.74	-3137.00	1695.00	24800	20250211	-27.18	9930	20241108	81.87	24800	-27.18	20250211	14850	21.62	20250102	24800	-27.18	20250211	9930	81.87	20241108	1.55	N	475960	500	65 억	130131	N	N	0	N	N
66	20250218	161343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18990	-70	5	-0.37	4340048930	229685	97.35	19220	19360	18720	24750	13350	19060	18894.13	1.00	-5786	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2478	-6.05	11.20	12	1.76	-3137.00	1695.00	24800	20250211	-23.43	9930	20241108	91.24	24800	-23.43	20250211	14850	27.88	20250102	24800	-23.43	20250211	9930	91.24	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
67	20250218	151344	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18950	-110	5	-0.58	4156482750	220027	93.25	19220	19360	18720	24750	13350	19060	18889.23	1.00	-5566	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2473	-6.04	11.18	12	1.69	-3137.00	1695.00	24800	20250211	-23.59	9930	20241108	90.84	24800	-23.59	20250211	14850	27.61	20250102	24800	-23.59	20250211	9930	90.84	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
68	20250218	141346	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18860	-200	5	-1.05	3786039630	200347	84.91	19220	19360	18720	24750	13350	19060	18895.77	1.00	-15234	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2461	-6.01	11.13	12	1.54	-3137.00	1695.00	24800	20250211	-23.95	9930	20241108	89.93	24800	-23.95	20250211	14850	27.00	20250102	24800	-23.95	20250211	9930	89.93	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
69	20250218	131343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18750	-310	5	-1.63	3108936470	164318	69.64	19220	19360	18730	24750	13350	19060	18918.52	1.00	-6693	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2446	-5.98	11.06	12	1.26	-3137.00	1695.00	24800	20250211	-24.40	9930	20241108	88.82	24800	-24.40	20250211	14850	26.26	20250102	24800	-24.40	20250211	9930	88.82	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
70	20250218	121345	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18870	-190	5	-1.00	2684741490	141779	60.09	19220	19360	18730	24750	13350	19060	18934.33	1.00	1270	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2462	-6.02	11.13	12	1.09	-3137.00	1695.00	24800	20250211	-23.91	9930	20241108	90.03	24800	-23.91	20250211	14850	27.07	20250102	24800	-23.91	20250211	9930	90.03	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
71	20250218	111342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19000	-60	5	-0.31	2420193150	127786	54.16	19220	19360	18730	24750	13350	19060	18937.51	1.00	639	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2479	-6.06	11.21	12	0.98	-3137.00	1695.00	24800	20250211	-23.39	9930	20241108	91.34	24800	-23.39	20250211	14850	27.95	20250102	24800	-23.39	20250211	9930	91.34	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
72	20250218	101342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18840	-220	5	-1.15	1960500560	103429	43.84	19220	19360	18730	24750	13350	19060	18952.97	1.00	-5124	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2458	-6.01	11.12	12	0.79	-3137.00	1695.00	24800	20250211	-24.03	9930	20241108	89.73	24800	-24.03	20250211	14850	26.87	20250102	24800	-24.03	20250211	9930	89.73	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
73	20250218	091347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18950	-110	5	-0.58	790099670	41359	17.53	19220	19360	18880	24750	13350	19060	19105.66	1.00	-3772	19646	19352	18876	18582	18106	19500	18730	65	5690	500	13340	10	1	13047594	2473	-6.04	11.18	12	0.32	-3137.00	1695.00	24800	20250211	-23.59	9930	20241108	90.84	24800	-23.59	20250211	14850	27.61	20250102	24800	-23.59	20250211	9930	90.84	20241108	1.47	N	475960	500	65 억	130581	N	N	0	N	N
74	20250217	161342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19060	560	2	3.03	4345818010	229767	32.89	18400	19170	18400	24050	12950	18500	18913.74	0.88	15814	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2487	-6.08	11.24	12	1.76	-3137.00	1695.00	24800	20250211	-23.15	9930	20241108	91.94	24800	-23.15	20250211	14850	28.35	20250102	24800	-23.15	20250211	9930	91.94	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
75	20250217	151339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19020	520	2	2.81	4171472320	220621	31.58	18400	19170	18400	24050	12950	18500	18907.87	0.88	14090	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2482	-6.06	11.22	12	1.69	-3137.00	1695.00	24800	20250211	-23.31	9930	20241108	91.54	24800	-23.31	20250211	14850	28.08	20250102	24800	-23.31	20250211	9930	91.54	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
76	20250217	141338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18770	270	2	1.46	3675958330	194427	27.83	18400	19170	18400	24050	12950	18500	18906.62	0.88	5560	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2449	-5.98	11.07	12	1.49	-3137.00	1695.00	24800	20250211	-24.31	9930	20241108	89.02	24800	-24.31	20250211	14850	26.40	20250102	24800	-24.31	20250211	9930	89.02	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
77	20250217	131345	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18960	460	2	2.49	3326776480	175907	25.18	18400	19170	18400	24050	12950	18500	18912.13	0.88	581	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2474	-6.04	11.19	12	1.35	-3137.00	1695.00	24800	20250211	-23.55	9930	20241108	90.94	24800	-23.55	20250211	14850	27.68	20250102	24800	-23.55	20250211	9930	90.94	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
78	20250217	121343	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18910	410	2	2.22	3070433580	162418	23.25	18400	19170	18400	24050	12950	18500	18904.52	0.88	-2287	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2467	-6.03	11.16	12	1.24	-3137.00	1695.00	24800	20250211	-23.75	9930	20241108	90.43	24800	-23.75	20250211	14850	27.34	20250102	24800	-23.75	20250211	9930	90.43	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
79	20250217	111341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19060	560	2	3.03	2767180610	146447	20.96	18400	19170	18400	24050	12950	18500	18895.44	0.88	-35	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2487	-6.08	11.24	12	1.12	-3137.00	1695.00	24800	20250211	-23.15	9930	20241108	91.94	24800	-23.15	20250211	14850	28.35	20250102	24800	-23.15	20250211	9930	91.94	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
80	20250217	101337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19070	570	2	3.08	2338190270	123882	17.73	18400	19170	18400	24050	12950	18500	18874.33	0.88	-3	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2488	-6.08	11.25	12	0.95	-3137.00	1695.00	24800	20250211	-23.10	9930	20241108	92.04	24800	-23.10	20250211	14850	28.42	20250102	24800	-23.10	20250211	9930	92.04	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
81	20250217	091341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18800	300	2	1.62	1045058110	55570	7.95	18400	19070	18400	24050	12950	18500	18806.16	0.88	-2197	20966	19732	19066	17832	17166	19400	17500	65	5550	500	12950	10	1	13047594	2453	-5.99	11.09	12	0.43	-3137.00	1695.00	24800	20250211	-24.19	9930	20241108	89.33	24800	-24.19	20250211	14850	26.60	20250102	24800	-24.19	20250211	9930	89.33	20241108	1.44	N	475960	500	65 억	115164	N	N	16	N	N
82	20250214	161332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18500	-1200	5	-6.09	13148024530	692622	138.62	19620	20300	18400	25600	13790	19700	18982.25	0.73	18187	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2414	-5.90	10.91	12	5.31	-3137.00	1695.00	24800	20250211	-25.40	9930	20241108	86.30	24800	-25.40	20250211	14850	24.58	20250102	24800	-25.40	20250211	9930	86.30	20241108	1.22	N	475960	500	65 억	94741	N	N	16	N	N
83	20250214	151332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18590	-1110	5	-5.63	12715302130	669267	133.95	19620	20300	18400	25600	13790	19700	18997.56	0.73	23789	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2426	-5.93	10.97	12	5.13	-3137.00	1695.00	24800	20250211	-25.04	9930	20241108	87.21	24800	-25.04	20250211	14850	25.19	20250102	24800	-25.04	20250211	9930	87.21	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
84	20250214	141332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18570	-1130	5	-5.74	11290589210	592220	118.53	19620	20300	18400	25600	13790	19700	19063.54	0.73	19189	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2423	-5.92	10.96	12	4.54	-3137.00	1695.00	24800	20250211	-25.12	9930	20241108	87.01	24800	-25.12	20250211	14850	25.05	20250102	24800	-25.12	20250211	9930	87.01	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
85	20250214	131335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18610	-1090	5	-5.53	9189148750	478701	95.81	19620	20300	18400	25600	13790	19700	19194.71	0.73	12457	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2428	-5.93	10.98	12	3.67	-3137.00	1695.00	24800	20250211	-24.96	9930	20241108	87.41	24800	-24.96	20250211	14850	25.32	20250102	24800	-24.96	20250211	9930	87.41	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
86	20250214	121331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18900	-800	5	-4.06	6130868920	314605	62.97	19620	20300	18850	25600	13790	19700	19486.68	0.73	3128	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2466	-6.02	11.15	12	2.41	-3137.00	1695.00	24800	20250211	-23.79	9930	20241108	90.33	24800	-23.79	20250211	14850	27.27	20250102	24800	-23.79	20250211	9930	90.33	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
87	20250214	111326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19100	-600	5	-3.05	4862393970	247921	49.62	19620	20300	18850	25600	13790	19700	19612.24	0.73	3923	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2492	-6.09	11.27	12	1.90	-3137.00	1695.00	24800	20250211	-22.98	9930	20241108	92.35	24800	-22.98	20250211	14850	28.62	20250102	24800	-22.98	20250211	9930	92.35	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
88	20250214	101327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	300	2	1.52	2427644980	122082	24.43	19620	20300	19610	25600	13790	19700	19887.25	0.73	-7222	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	50	1	13047594	2610	-6.38	11.80	12	0.94	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
89	20250214	091333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19820	120	2	0.61	746947820	37801	7.57	19620	19990	19610	25600	13790	19700	19762.01	0.73	-924	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2586	-6.32	11.69	12	0.29	-3137.00	1695.00	24800	20250211	-20.08	9930	20241108	99.60	24800	-20.08	20250211	14850	33.47	20250102	24800	-20.08	20250211	9930	99.60	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
90	20250213	161320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19700	-300	5	-1.50	9961219900	492264	39.94	20050	20900	19680	26000	14000	20000	20236.37	0.73	-476	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	10	1	13047594	2570	-6.28	11.62	12	3.77	-3137.00	1695.00	24800	20250211	-20.56	9930	20241108	98.39	24800	-20.56	20250211	14850	32.66	20250102	24800	-20.56	20250211	9930	98.39	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
91	20250213	151322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	0	3	0.00	9118418070	449668	36.48	20050	20900	19680	26000	14000	20000	20278.14	0.73	-1756	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2610	-6.38	11.80	12	3.45	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
92	20250213	141318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20100	100	2	0.50	8060903830	396822	32.19	20050	20900	19680	26000	14000	20000	20313.69	0.73	3830	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2623	-6.41	11.86	12	3.04	-3137.00	1695.00	24800	20250211	-18.95	9930	20241108	102.42	24800	-18.95	20250211	14850	35.35	20250102	24800	-18.95	20250211	9930	102.42	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
93	20250213	131319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20150	150	2	0.75	7421207390	364891	29.60	20050	20900	19680	26000	14000	20000	20338.19	0.73	6529	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2629	-6.42	11.89	12	2.80	-3137.00	1695.00	24800	20250211	-18.75	9930	20241108	102.92	24800	-18.75	20250211	14850	35.69	20250102	24800	-18.75	20250211	9930	102.92	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
94	20250213	121318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20400	400	2	2.00	6851921240	336744	27.32	20050	20900	19680	26000	14000	20000	20347.62	0.73	20625	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2662	-6.50	12.04	12	2.58	-3137.00	1695.00	24800	20250211	-17.74	9930	20241108	105.44	24800	-17.74	20250211	14850	37.37	20250102	24800	-17.74	20250211	9930	105.44	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
95	20250213	111317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20600	600	2	3.00	6255646940	307610	24.96	20050	20900	19680	26000	14000	20000	20336.35	0.73	29329	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2688	-6.57	12.15	12	2.36	-3137.00	1695.00	24800	20250211	-16.94	9930	20241108	107.45	24800	-16.94	20250211	14850	38.72	20250102	24800	-16.94	20250211	9930	107.45	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
96	20250213	101317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20500	500	2	2.50	4427559790	219016	17.77	20050	20850	19680	26000	14000	20000	20215.74	0.73	8418	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2675	-6.53	12.09	12	1.68	-3137.00	1695.00	24800	20250211	-17.34	9930	20241108	106.45	24800	-17.34	20250211	14850	38.05	20250102	24800	-17.34	20250211	9930	106.45	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
97	20250213	091311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20100	100	2	0.50	1196743120	59689	4.84	20050	20400	19880	26000	14000	20000	20049.68	0.73	1719	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2623	-6.41	11.86	12	0.46	-3137.00	1695.00	24800	20250211	-18.95	9930	20241108	102.42	24800	-18.95	20250211	14850	35.35	20250102	24800	-18.95	20250211	9930	102.42	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
98	20250212	161308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	-2200	5	-9.91	25659927890	1220720	39.13	22750	22750	19970	28850	15550	22200	21021.86	3.15	-321830	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2610	-6.38	11.80	12	9.36	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
99	20250212	151307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	-1900	5	-8.56	24905916040	1183111	37.92	22750	22750	19970	28850	15550	22200	21051.20	3.15	-319187	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2649	-6.47	11.98	12	9.07	-3137.00	1695.00	24800	20250211	-18.15	9930	20241108	104.43	24800	-18.15	20250211	14850	36.70	20250102	24800	-18.15	20250211	9930	104.43	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
100	20250212	141309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20600	-1600	5	-7.21	23199092290	1099559	35.24	22750	22750	19970	28850	15550	22200	21098.54	3.15	-309176	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2688	-6.57	12.15	12	8.43	-3137.00	1695.00	24800	20250211	-16.94	9930	20241108	107.45	24800	-16.94	20250211	14850	38.72	20250102	24800	-16.94	20250211	9930	107.45	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
101	20250212	131312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20400	-1800	5	-8.11	20321345250	957287	30.68	22750	22750	20000	28850	15550	22200	21228.05	3.15	-291037	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2662	-6.50	12.04	12	7.34	-3137.00	1695.00	24800	20250211	-17.74	9930	20241108	105.44	24800	-17.74	20250211	14850	37.37	20250102	24800	-17.74	20250211	9930	105.44	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
102	20250212	121308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	-1900	5	-8.56	18717665550	877859	28.14	22750	22750	20050	28850	15550	22200	21321.94	3.15	-283357	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2649	-6.47	11.98	12	6.73	-3137.00	1695.00	24800	20250211	-18.15	9930	20241108	104.43	24800	-18.15	20250211	14850	36.70	20250102	24800	-18.15	20250211	9930	104.43	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
103	20250212	111306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20850	-1350	5	-6.08	16044345450	748002	23.97	22750	22750	20750	28850	15550	22200	21449.60	3.15	-256594	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2720	-6.65	12.30	12	5.73	-3137.00	1695.00	24800	20250211	-15.93	9930	20241108	109.97	24800	-15.93	20250211	14850	40.40	20250102	24800	-15.93	20250211	9930	109.97	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
104	20250212	101301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20900	-1300	5	-5.86	14052729550	652586	20.92	22750	22750	20800	28850	15550	22200	21533.90	3.15	-223712	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2727	-6.66	12.33	12	5.00	-3137.00	1695.00	24800	20250211	-15.73	9930	20241108	110.47	24800	-15.73	20250211	14850	40.74	20250102	24800	-15.73	20250211	9930	110.47	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
105	20250212	091206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21050	-1150	5	-5.18	9074498000	416610	13.35	22750	22750	21000	28850	15550	22200	21781.75	3.15	-145964	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2747	-6.71	12.42	12	3.19	-3137.00	1695.00	24800	20250211	-15.12	9930	20241108	111.98	24800	-15.12	20250211	14850	41.75	20250102	24800	-15.12	20250211	9930	111.98	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
106	20250211	161311	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22200	1050	2	4.96	67442386800	2951115	188.64	20950	24800	20900	27450	14850	21150	22855.28	3.12	4680	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2897	-7.08	13.10	12	22.62	-3137.00	1695.00	24800	20250211	-10.48	9930	20241108	123.56	24800	-10.48	20250211	14850	49.49	20250102	24800	-10.48	20250211	9930	123.56	20241108	1.01	N	475960	500	65 억	407513	N	N	1	N	N
107	20250211	151313	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22150	1000	2	4.73	66259299550	2897876	185.24	20950	24800	20900	27450	14850	21150	22864.79	3.12	2846	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2890	-7.06	13.07	12	22.21	-3137.00	1695.00	24800	20250211	-10.69	9930	20241108	123.06	24800	-10.69	20250211	14850	49.16	20250102	24800	-10.69	20250211	9930	123.06	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
108	20250211	141310	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22000	850	2	4.02	60740582300	2646830	169.19	20950	24800	20900	27450	14850	21150	22948.43	3.12	-18018	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2870	-7.01	12.98	12	20.29	-3137.00	1695.00	24800	20250211	-11.29	9930	20241108	121.55	24800	-11.29	20250211	14850	48.15	20250102	24800	-11.29	20250211	9930	121.55	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
109	20250211	131312	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	23600	2450	2	11.58	33518637900	1464826	93.63	20950	24800	20900	27450	14850	21150	22882.34	3.12	-89926	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	3079	-7.52	13.92	12	11.23	-3137.00	1695.00	24800	20250211	-4.84	9930	20241108	137.66	24800	-4.84	20250211	14850	58.92	20250102	24800	-4.84	20250211	9930	137.66	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
110	20250211	121309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20950	-200	5	-0.95	6127568150	287674	18.39	20950	21850	20900	27450	14850	21150	21300.39	3.12	-26569	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2733	-6.68	12.36	12	2.20	-3137.00	1695.00	23250	20250210	-9.89	9930	20241108	110.98	23250	-9.89	20250210	14850	41.08	20250102	23250	-9.89	20250210	9930	110.98	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
111	20250211	111311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21200	50	2	0.24	5264249500	246860	15.78	20950	21850	20900	27450	14850	21150	21324.84	3.12	-10584	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2766	-6.76	12.51	12	1.89	-3137.00	1695.00	23250	20250210	-8.82	9930	20241108	113.49	23250	-8.82	20250210	14850	42.76	20250102	23250	-8.82	20250210	9930	113.49	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
112	20250211	101309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21500	350	2	1.65	4100412000	192227	12.29	20950	21850	20900	27450	14850	21150	21331.10	3.12	-3867	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2805	-6.85	12.68	12	1.47	-3137.00	1695.00	23250	20250210	-7.53	9930	20241108	116.52	23250	-7.53	20250210	14850	44.78	20250102	23250	-7.53	20250210	9930	116.52	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
113	20250211	091317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21350	200	2	0.95	933649600	44250	2.83	20950	21400	20900	27450	14850	21150	21099.42	3.12	313	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2786	-6.81	12.60	12	0.34	-3137.00	1695.00	23250	20250210	-8.17	9930	20241108	115.01	23250	-8.17	20250210	14850	43.77	20250102	23250	-8.17	20250210	9930	115.01	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
114	20250210	161302	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21150	1290	2	6.50	32119581730	1488166	102.01	19920	23250	19710	25800	13910	19860	21584.76	1.63	193161	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2760	-6.74	12.48	12	11.41	-3137.00	1695.00	23250	20250210	-9.03	9930	20241108	112.99	23250	-9.03	20250210	14850	42.42	20250102	23250	-9.03	20250210	9930	112.99	20241108	0.96	N	475960	500	65 억	212492	N	N	7	N	N
115	20250210	151303	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20950	1090	2	5.49	31576464880	1462370	100.24	19920	23250	19710	25800	13910	19860	21593.84	1.63	197235	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2733	-6.68	12.36	12	11.21	-3137.00	1695.00	23250	20250210	-9.89	9930	20241108	110.98	23250	-9.89	20250210	14850	41.08	20250102	23250	-9.89	20250210	9930	110.98	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
116	20250210	141301	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21300	1440	2	7.25	29172264880	1347733	92.39	19920	23250	19710	25800	13910	19860	21646.75	1.63	194510	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2779	-6.79	12.57	12	10.33	-3137.00	1695.00	23250	20250210	-8.39	9930	20241108	114.50	23250	-8.39	20250210	14850	43.43	20250102	23250	-8.39	20250210	9930	114.50	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
117	20250210	131305	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21400	1540	2	7.75	28065607330	1296119	88.85	19920	23250	19710	25800	13910	19860	21654.95	1.63	188646	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2792	-6.82	12.63	12	9.93	-3137.00	1695.00	23250	20250210	-7.96	9930	20241108	115.51	23250	-7.96	20250210	14850	44.11	20250102	23250	-7.96	20250210	9930	115.51	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
118	20250210	121257	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21500	1640	2	8.26	26840457830	1239121	84.94	19920	23250	19710	25800	13910	19860	21662.33	1.63	169019	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2805	-6.85	12.68	12	9.50	-3137.00	1695.00	23250	20250210	-7.53	9930	20241108	116.52	23250	-7.53	20250210	14850	44.78	20250102	23250	-7.53	20250210	9930	116.52	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
119	20250210	111254	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21250	1390	2	7.00	25460329980	1174742	80.53	19920	23250	19710	25800	13910	19860	21674.66	1.63	172541	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2773	-6.77	12.54	12	9.00	-3137.00	1695.00	23250	20250210	-8.60	9930	20241108	114.00	23250	-8.60	20250210	14850	43.10	20250102	23250	-8.60	20250210	9930	114.00	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
120	20250210	101252	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21950	2090	2	10.52	18408531930	846989	58.06	19920	23250	19710	25800	13910	19860	21736.28	1.63	167743	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2864	-7.00	12.95	12	6.49	-3137.00	1695.00	23250	20250210	-5.59	9930	20241108	121.05	23250	-5.59	20250210	14850	47.81	20250102	23250	-5.59	20250210	9930	121.05	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
121	20250210	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	440	2	2.22	735673430	36806	2.52	19920	20400	19710	25800	13910	19860	19991.40	1.63	3361	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2649	-6.47	11.98	12	0.28	-3137.00	1695.00	21800	20250207	-6.88	9930	20241108	104.43	21800	-6.88	20250207	14850	36.70	20250102	21800	-6.88	20250207	9930	104.43	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
122	20250207	161239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	19860	510	2	2.64	29794142630	1454133	281.16	19970	21800	19500	25150	13550	19350	20489.59	1.94	-56927	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	10	1	13047594	2591	-6.33	11.72	12	11.14	-3137.00	1695.00	21800	20250207	-8.90	9930	20241108	100.00	21800	-8.90	20250207	14850	33.74	20250102	21800	-8.90	20250207	9930	100.00	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
123	20250207	151241	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	19920	570	2	2.95	29437314270	1436175	277.68	19970	21800	19500	25150	13550	19350	20497.07	1.94	-58063	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	10	1	13047594	2599	-6.35	11.75	12	11.01	-3137.00	1695.00	21800	20250207	-8.62	9930	20241108	100.60	21800	-8.62	20250207	14850	34.14	20250102	21800	-8.62	20250207	9930	100.60	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
124	20250207	141239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20050	700	2	3.62	28188414160	1373672	265.60	19970	21800	19500	25150	13550	19350	20520.53	1.94	-47047	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2616	-6.39	11.83	12	10.53	-3137.00	1695.00	21800	20250207	-8.03	9930	20241108	101.91	21800	-8.03	20250207	14850	35.02	20250102	21800	-8.03	20250207	9930	101.91	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
125	20250207	131237	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20300	950	2	4.91	25968596020	1262466	244.10	19970	21800	19500	25150	13550	19350	20569.79	1.94	-34061	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2649	-6.47	11.98	12	9.68	-3137.00	1695.00	21800	20250207	-6.88	9930	20241108	104.43	21800	-6.88	20250207	14850	36.70	20250102	21800	-6.88	20250207	9930	104.43	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
126	20250207	121237	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20100	750	2	3.88	25191188770	1224051	236.67	19970	21800	19500	25150	13550	19350	20580.23	1.94	-39895	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2623	-6.41	11.86	12	9.38	-3137.00	1695.00	21800	20250207	-7.80	9930	20241108	102.42	21800	-7.80	20250207	14850	35.35	20250102	21800	-7.80	20250207	9930	102.42	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
127	20250207	111233	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20450	1100	2	5.68	23512386770	1141478	220.71	19970	21800	19500	25150	13550	19350	20598.26	1.94	-23089	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2668	-6.52	12.06	12	8.75	-3137.00	1695.00	21800	20250207	-6.19	9930	20241108	105.94	21800	-6.19	20250207	14850	37.71	20250102	21800	-6.19	20250207	9930	105.94	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
128	20250207	101239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20200	850	2	4.39	20065298520	970781	187.70	19970	21800	19500	25150	13550	19350	20669.31	1.94	-33150	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2636	-6.44	11.92	12	7.44	-3137.00	1695.00	21800	20250207	-7.34	9930	20241108	103.42	21800	-7.34	20250207	14850	36.03	20250102	21800	-7.34	20250207	9930	103.42	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
129	20250207	091246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20050	700	2	3.62	2932203760	147591	28.54	19970	20150	19500	25150	13550	19350	19867.28	1.94	-28701	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2616	-6.39	11.83	12	1.13	-3137.00	1695.00	20900	20250123	-4.07	9930	20241108	101.91	20900	-4.07	20250123	14850	35.02	20250102	20900	-4.07	20250123	9930	101.91	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
130	20250206	161206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19350	320	2	1.68	9330128340	494407	165.29	19060	19500	18290	24700	13330	19030	18869.84	2.39	-61405	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2525	-6.17	11.42	12	3.79	-3137.00	1695.00	20900	20250123	-7.42	9930	20241108	94.86	20900	-7.42	20250123	14850	30.30	20250102	20900	-7.42	20250123	9930	94.86	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
131	20250206	151213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19440	410	2	2.15	8548580900	454064	151.81	19060	19450	18290	24700	13330	19030	18826.82	2.39	-51749	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2536	-6.20	11.47	12	3.48	-3137.00	1695.00	20900	20250123	-6.99	9930	20241108	95.77	20900	-6.99	20250123	14850	30.91	20250102	20900	-6.99	20250123	9930	95.77	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
132	20250206	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19070	40	2	0.21	6117067320	326615	109.20	19060	19190	18290	24700	13330	19030	18728.68	2.39	-12014	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2488	-6.08	11.25	12	2.50	-3137.00	1695.00	20900	20250123	-8.76	9930	20241108	92.04	20900	-8.76	20250123	14850	28.42	20250102	20900	-8.76	20250123	9930	92.04	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
133	20250206	131208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18370	-660	5	-3.47	4704552720	250969	83.91	19060	19190	18340	24700	13330	19030	18745.55	2.39	-32454	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2397	-5.86	10.84	12	1.92	-3137.00	1695.00	20900	20250123	-12.11	9930	20241108	84.99	20900	-12.11	20250123	14850	23.70	20250102	20900	-12.11	20250123	9930	84.99	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
134	20250206	121205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18700	-330	5	-1.73	3222209890	170888	57.13	19060	19190	18630	24700	13330	19030	18855.68	2.39	-18103	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2440	-5.96	11.03	12	1.31	-3137.00	1695.00	20900	20250123	-10.53	9930	20241108	88.32	20900	-10.53	20250123	14850	25.93	20250102	20900	-10.53	20250123	9930	88.32	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
135	20250206	111201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18880	-150	5	-0.79	2640439820	139972	46.80	19060	19190	18630	24700	13330	19030	18864.06	2.39	-2751	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2463	-6.02	11.14	12	1.07	-3137.00	1695.00	20900	20250123	-9.67	9930	20241108	90.13	20900	-9.67	20250123	14850	27.14	20250102	20900	-9.67	20250123	9930	90.13	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
136	20250206	101200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18800	-230	5	-1.21	2212338210	117284	39.21	19060	19190	18630	24700	13330	19030	18863.09	2.39	-3423	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2453	-5.99	11.09	12	0.90	-3137.00	1695.00	20900	20250123	-10.05	9930	20241108	89.33	20900	-10.05	20250123	14850	26.60	20250102	20900	-10.05	20250123	9930	89.33	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
137	20250206	091214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18650	-380	5	-2.00	1009707480	53350	17.84	19060	19190	18650	24700	13330	19030	18926.10	2.39	2304	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2433	-5.95	11.00	12	0.41	-3137.00	1695.00	20900	20250123	-10.77	9930	20241108	87.81	20900	-10.77	20250123	14850	25.59	20250102	20900	-10.77	20250123	9930	87.81	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
138	20250205	161153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19030	-600	5	-3.06	5807156580	298076	121.78	19670	20100	18930	25500	13750	19630	19482.74	2.60	-25841	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2483	-6.07	11.23	12	2.28	-3137.00	1695.00	20900	20250123	-8.95	9930	20241108	91.64	20900	-8.95	20250123	14850	28.15	20250102	20900	-8.95	20250123	9930	91.64	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
139	20250205	151158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18980	-650	5	-3.31	5542673020	284155	116.09	19670	20100	18930	25500	13750	19630	19505.81	2.60	-21570	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2476	-6.05	11.20	12	2.18	-3137.00	1695.00	20900	20250123	-9.19	9930	20241108	91.14	20900	-9.19	20250123	14850	27.81	20250102	20900	-9.19	20250123	9930	91.14	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
140	20250205	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19200	-430	5	-2.19	4162934030	211824	86.54	19670	20100	19140	25500	13750	19630	19652.80	2.60	-13871	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2505	-6.12	11.33	12	1.62	-3137.00	1695.00	20900	20250123	-8.13	9930	20241108	93.35	20900	-8.13	20250123	14850	29.29	20250102	20900	-8.13	20250123	9930	93.35	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
141	20250205	131155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19350	-280	5	-1.43	3351547100	169655	69.31	19670	20100	19300	25500	13750	19630	19755.07	2.60	-5034	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2525	-6.17	11.42	12	1.30	-3137.00	1695.00	20900	20250123	-7.42	9930	20241108	94.86	20900	-7.42	20250123	14850	30.30	20250102	20900	-7.42	20250123	9930	94.86	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
142	20250205	121158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19770	140	2	0.71	2349455710	118261	48.32	19670	20100	19580	25500	13750	19630	19866.70	2.60	18321	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2580	-6.30	11.66	12	0.91	-3137.00	1695.00	20900	20250123	-5.41	9930	20241108	99.09	20900	-5.41	20250123	14850	33.13	20250102	20900	-5.41	20250123	9930	99.09	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
143	20250205	111153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19850	220	2	1.12	2169961200	109197	44.61	19670	20100	19580	25500	13750	19630	19871.99	2.60	19358	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2590	-6.33	11.71	12	0.84	-3137.00	1695.00	20900	20250123	-5.02	9930	20241108	99.90	20900	-5.02	20250123	14850	33.67	20250102	20900	-5.02	20250123	9930	99.90	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
144	20250205	101202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19840	210	2	1.07	1732461420	87068	35.57	19670	20100	19580	25500	13750	19630	19897.80	2.60	21302	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2589	-6.32	11.71	12	0.67	-3137.00	1695.00	20900	20250123	-5.07	9930	20241108	99.80	20900	-5.07	20250123	14850	33.60	20250102	20900	-5.07	20250123	9930	99.80	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
145	20250205	091215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19670	40	2	0.20	331535570	16850	6.88	19670	19890	19580	25500	13750	19630	19675.70	2.60	2752	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2566	-6.27	11.60	12	0.13	-3137.00	1695.00	20900	20250123	-5.89	9930	20241108	98.09	20900	-5.89	20250123	14850	32.46	20250102	20900	-5.89	20250123	9930	98.09	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
146	20250204	161130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19630	-320	5	-1.60	4812618170	243700	146.47	19990	20200	19440	25900	13970	19950	19747.55	3.08	-64133	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2561	-6.26	11.58	12	1.87	-3137.00	1695.00	20900	20250123	-6.08	9930	20241108	97.68	20900	-6.08	20250123	14850	32.19	20250102	20900	-6.08	20250123	9930	97.68	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
147	20250204	151143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19590	-360	5	-1.80	4645474390	235168	141.35	19990	20200	19440	25900	13970	19950	19753.22	3.08	-62963	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2556	-6.24	11.56	12	1.80	-3137.00	1695.00	20900	20250123	-6.27	9930	20241108	97.28	20900	-6.27	20250123	14850	31.92	20250102	20900	-6.27	20250123	9930	97.28	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
148	20250204	141142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19680	-270	5	-1.35	4146576970	209759	126.07	19990	20200	19440	25900	13970	19950	19767.64	3.08	-60335	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2568	-6.27	11.61	12	1.61	-3137.00	1695.00	20900	20250123	-5.84	9930	20241108	98.19	20900	-5.84	20250123	14850	32.53	20250102	20900	-5.84	20250123	9930	98.19	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
149	20250204	131146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19660	-290	5	-1.45	3100508960	156362	93.98	19990	20200	19630	25900	13970	19950	19828.46	3.08	-52642	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2565	-6.27	11.60	12	1.20	-3137.00	1695.00	20900	20250123	-5.93	9930	20241108	97.99	20900	-5.93	20250123	14850	32.39	20250102	20900	-5.93	20250123	9930	97.99	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
150	20250204	121159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19750	-200	5	-1.00	2668661610	134418	80.79	19990	20200	19650	25900	13970	19950	19852.91	3.08	-44127	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2577	-6.30	11.65	12	1.03	-3137.00	1695.00	20900	20250123	-5.50	9930	20241108	98.89	20900	-5.50	20250123	14850	33.00	20250102	20900	-5.50	20250123	9930	98.89	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
151	20250204	111138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19710	-240	5	-1.20	2420124600	121804	73.21	19990	20200	19650	25900	13970	19950	19868.50	3.08	-43616	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2572	-6.28	11.63	12	0.93	-3137.00	1695.00	20900	20250123	-5.69	9930	20241108	98.49	20900	-5.69	20250123	14850	32.73	20250102	20900	-5.69	20250123	9930	98.49	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
152	20250204	101144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19970	20	2	0.10	1207754470	60479	36.35	19990	20200	19700	25900	13970	19950	19970.07	3.08	-5289	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2606	-6.37	11.78	12	0.46	-3137.00	1695.00	20900	20250123	-4.45	9930	20241108	101.11	20900	-4.45	20250123	14850	34.48	20250102	20900	-4.45	20250123	9930	101.11	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
153	20250204	091140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19900	-50	5	-0.25	356191770	17915	10.77	19990	20200	19700	25900	13970	19950	19879.35	3.08	-7503	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2596	-6.34	11.74	12	0.14	-3137.00	1695.00	20900	20250123	-4.78	9930	20241108	100.40	20900	-4.78	20250123	14850	34.01	20250102	20900	-4.78	20250123	9930	100.40	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History