KissMeData/445680/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250225	161342	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14780	-230	5	-1.53	1085510030	73119	66.57	14980	15000	14710	19510	10510	15010	14845.84	13.75	2339	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2383	-21.08	4.48	12	0.45	-701.00	3296.00	34459	20240503	-57.11	14480	20250214	2.07	22000	-32.82	20250116	14480	2.07	20250214	68900	-78.55	20240503	14480	2.07	20250214	2.52	N	445680	500	80 억	2217586	N	N	414	N	N
3	20250225	151341	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14790	-220	5	-1.47	977994120	65827	59.93	14980	15000	14740	19510	10510	15010	14857.03	13.75	1787	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2385	-21.10	4.49	12	0.41	-701.00	3296.00	34459	20240503	-57.08	14480	20250214	2.14	22000	-32.77	20250116	14480	2.14	20250214	68900	-78.53	20240503	14480	2.14	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
4	20250225	141339	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14810	-200	5	-1.33	776472470	52212	47.54	14980	15000	14800	19510	10510	15010	14871.52	13.75	3665	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2388	-21.13	4.49	12	0.32	-701.00	3296.00	34459	20240503	-57.02	14480	20250214	2.28	22000	-32.68	20250116	14480	2.28	20250214	68900	-78.51	20240503	14480	2.28	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
5	20250225	131345	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14930	-80	5	-0.53	597249330	40126	36.53	14980	15000	14800	19510	10510	15010	14884.34	13.75	2356	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2407	-21.30	4.53	12	0.25	-701.00	3296.00	34459	20240503	-56.67	14480	20250214	3.11	22000	-32.14	20250116	14480	3.11	20250214	68900	-78.33	20240503	14480	3.11	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
6	20250225	121342	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14920	-90	5	-0.60	501934880	33722	30.70	14980	15000	14800	19510	10510	15010	14884.48	13.75	1608	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2406	-21.28	4.53	12	0.21	-701.00	3296.00	34459	20240503	-56.70	14480	20250214	3.04	22000	-32.18	20250116	14480	3.04	20250214	68900	-78.35	20240503	14480	3.04	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
7	20250225	111340	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14960	-50	5	-0.33	432402010	29077	26.47	14980	14990	14800	19510	10510	15010	14870.91	13.75	2418	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2412	-21.34	4.54	12	0.18	-701.00	3296.00	34459	20240503	-56.59	14480	20250214	3.31	22000	-32.00	20250116	14480	3.31	20250214	68900	-78.29	20240503	14480	3.31	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
8	20250225	101339	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14920	-90	5	-0.60	298869930	20085	18.29	14980	14990	14800	19510	10510	15010	14880.23	13.75	1768	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2406	-21.28	4.53	12	0.12	-701.00	3296.00	34459	20240503	-56.70	14480	20250214	3.04	22000	-32.18	20250116	14480	3.04	20250214	68900	-78.35	20240503	14480	3.04	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
9	20250225	091347	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14940	-70	5	-0.47	73359420	4922	4.48	14980	14990	14840	19510	10510	15010	14904.31	13.75	-723	16070	15540	15070	14540	14070	15305	14305	81	4500	500	10500	10	1	16124158	2409	-21.31	4.53	12	0.03	-701.00	3296.00	34459	20240503	-56.64	14480	20250214	3.18	22000	-32.09	20250116	14480	3.18	20250214	68900	-78.32	20240503	14480	3.18	20250214	2.52	N	445680	500	80 억	2217586	N	N	25	N	N
10	20250224	161330	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15010	-470	5	-3.04	1630623600	109162	114.24	15360	15600	14600	20100	10840	15480	14937.49	13.85	-15316	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2420	-21.41	4.55	12	0.68	-701.00	3296.00	34459	20240503	-56.44	14480	20250214	3.66	22000	-31.77	20250116	14480	3.66	20250214	68900	-78.21	20240503	14480	3.66	20250214	2.47	N	445680	500	80 억	2233911	N	N	25	N	N
11	20250224	151331	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14960	-520	5	-3.36	1536693240	102893	107.68	15360	15600	14600	20100	10840	15480	14934.87	13.85	-15090	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2412	-21.34	4.54	12	0.64	-701.00	3296.00	34459	20240503	-56.59	14480	20250214	3.31	22000	-32.00	20250116	14480	3.31	20250214	68900	-78.29	20240503	14480	3.31	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
12	20250224	141327	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14920	-560	5	-3.62	1400753020	93789	98.15	15360	15600	14600	20100	10840	15480	14935.15	13.85	-15752	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2406	-21.28	4.53	12	0.58	-701.00	3296.00	34459	20240503	-56.70	14480	20250214	3.04	22000	-32.18	20250116	14480	3.04	20250214	68900	-78.35	20240503	14480	3.04	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
13	20250224	131330	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14990	-490	5	-3.17	1240980060	83094	86.96	15360	15600	14600	20100	10840	15480	14934.65	13.85	-13296	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2417	-21.38	4.55	12	0.52	-701.00	3296.00	34459	20240503	-56.50	14480	20250214	3.52	22000	-31.86	20250116	14480	3.52	20250214	68900	-78.24	20240503	14480	3.52	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
14	20250224	121327	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14960	-520	5	-3.36	1154004340	77280	80.88	15360	15600	14600	20100	10840	15480	14932.77	13.85	-13181	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2412	-21.34	4.54	12	0.48	-701.00	3296.00	34459	20240503	-56.59	14480	20250214	3.31	22000	-32.00	20250116	14480	3.31	20250214	68900	-78.29	20240503	14480	3.31	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
15	20250224	111324	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14930	-550	5	-3.55	1051220400	70413	73.69	15360	15600	14600	20100	10840	15480	14929.35	13.85	-12177	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2407	-21.30	4.53	12	0.44	-701.00	3296.00	34459	20240503	-56.67	14480	20250214	3.11	22000	-32.14	20250116	14480	3.11	20250214	68900	-78.33	20240503	14480	3.11	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
16	20250224	101323	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	14890	-590	5	-3.81	908201400	60771	63.60	15360	15600	14600	20100	10840	15480	14944.65	13.85	-12107	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2401	-21.24	4.52	12	0.38	-701.00	3296.00	34459	20240503	-56.79	14480	20250214	2.83	22000	-32.32	20250116	14480	2.83	20250214	68900	-78.39	20240503	14480	2.83	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
17	20250224	091331	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15020	-460	5	-2.97	368736700	24516	25.66	15360	15600	14600	20100	10840	15480	15040.66	13.85	-4284	15753	15616	15433	15296	15113	15685	15365	81	4620	500	10830	10	1	16124158	2422	-21.43	4.56	12	0.15	-701.00	3296.00	34459	20240503	-56.41	14480	20250214	3.73	22000	-31.73	20250116	14480	3.73	20250214	68900	-78.20	20240503	14480	3.73	20250214	2.47	N	445680	500	80 억	2233911	N	N	90	N	N
18	20250221	161318	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15480	30	2	0.19	1461765950	95077	48.70	15250	15570	15250	20050	10820	15450	15371.95	13.86	-1204	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2496	-22.08	4.70	12	0.59	-701.00	3296.00	34459	20240503	-55.08	14480	20250214	6.91	22000	-29.64	20250116	14480	6.91	20250214	68900	-77.53	20240503	14480	6.91	20250214	2.44	N	445680	500	80 억	2235115	N	N	90	N	N
19	20250221	151324	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15540	90	2	0.58	1362644720	88683	45.43	15250	15570	15250	20050	10820	15450	15364.59	13.86	-588	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2506	-22.17	4.71	12	0.55	-701.00	3296.00	34459	20240503	-54.90	14480	20250214	7.32	22000	-29.36	20250116	14480	7.32	20250214	68900	-77.45	20240503	14480	7.32	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
20	20250221	141324	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15300	-150	5	-0.97	1031836830	67224	34.44	15250	15570	15250	20050	10820	15450	15348.05	13.86	-4252	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2467	-21.83	4.64	12	0.42	-701.00	3296.00	34459	20240503	-55.60	14480	20250214	5.66	22000	-30.45	20250116	14480	5.66	20250214	68900	-77.79	20240503	14480	5.66	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
21	20250221	131324	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15320	-130	5	-0.84	850882760	55382	28.37	15250	15570	15250	20050	10820	15450	15362.65	13.86	-2123	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2470	-21.85	4.65	12	0.34	-701.00	3296.00	34459	20240503	-55.54	14480	20250214	5.80	22000	-30.36	20250116	14480	5.80	20250214	68900	-77.76	20240503	14480	5.80	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
22	20250221	121324	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15320	-130	5	-0.84	696332270	45309	23.21	15250	15570	15250	20050	10820	15450	15367.09	13.86	-1694	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2470	-21.85	4.65	12	0.28	-701.00	3296.00	34459	20240503	-55.54	14480	20250214	5.80	22000	-30.36	20250116	14480	5.80	20250214	68900	-77.76	20240503	14480	5.80	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
23	20250221	111319	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15420	-30	5	-0.19	531894320	34589	17.72	15250	15570	15250	20050	10820	15450	15375.88	13.86	554	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2486	-22.00	4.68	12	0.21	-701.00	3296.00	34459	20240503	-55.25	14480	20250214	6.49	22000	-29.91	20250116	14480	6.49	20250214	68900	-77.62	20240503	14480	6.49	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
24	20250221	101323	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15470	20	2	0.13	413874130	26932	13.80	15250	15570	15250	20050	10820	15450	15364.90	13.86	1033	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2494	-22.07	4.69	12	0.17	-701.00	3296.00	34459	20240503	-55.11	14480	20250214	6.84	22000	-29.68	20250116	14480	6.84	20250214	68900	-77.55	20240503	14480	6.84	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
25	20250221	091325	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15360	-90	5	-0.58	137827230	8967	4.59	15250	15570	15250	20050	10820	15450	15362.89	13.86	70	16270	15860	15470	15060	14670	16065	15265	81	4600	500	10810	10	1	16124158	2477	-21.91	4.66	12	0.06	-701.00	3296.00	34459	20240503	-55.43	14480	20250214	6.08	22000	-30.18	20250116	14480	6.08	20250214	68900	-77.71	20240503	14480	6.08	20250214	2.44	N	445680	500	80 억	2235115	N	N	143	N	N
26	20250220	161312	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15450	330	2	2.18	2988815520	192661	129.21	15400	15880	15080	19650	10590	15120	15513.52	13.82	6337	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2491	-22.04	4.69	12	1.19	-701.00	3296.00	34459	20240503	-55.16	14480	20250214	6.70	22000	-29.77	20250116	14480	6.70	20250214	68900	-77.58	20240503	14480	6.70	20250214	2.40	N	445680	500	80 억	2228778	N	N	143	N	N
27	20250220	151319	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15420	300	2	1.98	2940789230	189550	127.12	15400	15880	15080	19650	10590	15120	15514.62	13.82	6529	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2486	-22.00	4.68	12	1.18	-701.00	3296.00	34459	20240503	-55.25	14480	20250214	6.49	22000	-29.91	20250116	14480	6.49	20250214	68900	-77.62	20240503	14480	6.49	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
28	20250220	141318	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15520	400	2	2.65	2732708890	176075	118.08	15400	15880	15080	19650	10590	15120	15520.18	13.82	6850	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2502	-22.14	4.71	12	1.09	-701.00	3296.00	34459	20240503	-54.96	14480	20250214	7.18	22000	-29.45	20250116	14480	7.18	20250214	68900	-77.47	20240503	14480	7.18	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
29	20250220	131315	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15480	360	2	2.38	2525734420	162690	109.11	15400	15880	15080	19650	10590	15120	15524.87	13.82	10395	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2496	-22.08	4.70	12	1.01	-701.00	3296.00	34459	20240503	-55.08	14480	20250214	6.91	22000	-29.64	20250116	14480	6.91	20250214	68900	-77.53	20240503	14480	6.91	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
30	20250220	121316	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15700	580	2	3.84	2337920230	150625	101.02	15400	15880	15080	19650	10590	15120	15521.51	13.82	10242	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2531	-22.40	4.76	12	0.93	-701.00	3296.00	34459	20240503	-54.44	14480	20250214	8.43	22000	-28.64	20250116	14480	8.43	20250214	68900	-77.21	20240503	14480	8.43	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
31	20250220	111315	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15730	610	2	4.03	2053046980	132427	88.81	15400	15880	15080	19650	10590	15120	15503.29	13.82	7356	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2536	-22.44	4.77	12	0.82	-701.00	3296.00	34459	20240503	-54.35	14480	20250214	8.63	22000	-28.50	20250116	14480	8.63	20250214	68900	-77.17	20240503	14480	8.63	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
32	20250220	101317	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15360	240	2	1.59	994540620	64932	43.55	15400	15600	15080	19650	10590	15120	15316.70	13.82	-2400	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2477	-21.91	4.66	12	0.40	-701.00	3296.00	34459	20240503	-55.43	14480	20250214	6.08	22000	-30.18	20250116	14480	6.08	20250214	68900	-77.71	20240503	14480	6.08	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
33	20250220	091320	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15180	60	2	0.40	491824260	31873	21.38	15400	15600	15180	19650	10590	15120	15430.92	13.82	-1689	15926	15522	15256	14852	14586	15390	14720	81	4530	500	10580	10	1	16124158	2448	-21.65	4.61	12	0.20	-701.00	3296.00	34459	20240503	-55.95	14480	20250214	4.83	22000	-31.00	20250116	14480	4.83	20250214	68900	-77.97	20240503	14480	4.83	20250214	2.40	N	445680	500	80 억	2228778	N	N	14	N	N
34	20250219	161310	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15120	-430	5	-2.77	2252003910	148426	58.31	15660	15660	14990	20200	10890	15550	15172.75	13.92	-15789	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2438	-21.57	4.59	12	0.92	-701.00	3296.00	34459	20240503	-56.12	14480	20250214	4.42	22000	-31.27	20250116	14480	4.42	20250214	68900	-78.06	20240503	14480	4.42	20250214	2.42	N	445680	500	80 억	2244655	N	N	14	N	N
35	20250219	151315	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15150	-400	5	-2.57	2168776790	142923	56.14	15660	15660	14990	20200	10890	15550	15174.44	13.92	-15187	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2443	-21.61	4.60	12	0.89	-701.00	3296.00	34459	20240503	-56.03	14480	20250214	4.63	22000	-31.14	20250116	14480	4.63	20250214	68900	-78.01	20240503	14480	4.63	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
36	20250219	141310	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15140	-410	5	-2.64	2015231910	132781	52.16	15660	15660	14990	20200	10890	15550	15177.11	13.92	-13815	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2441	-21.60	4.59	12	0.82	-701.00	3296.00	34459	20240503	-56.06	14480	20250214	4.56	22000	-31.18	20250116	14480	4.56	20250214	68900	-78.03	20240503	14480	4.56	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
37	20250219	131310	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15250	-300	5	-1.93	1814419970	119529	46.95	15660	15660	14990	20200	10890	15550	15179.75	13.92	-13831	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2459	-21.75	4.63	12	0.74	-701.00	3296.00	34459	20240503	-55.74	14480	20250214	5.32	22000	-30.68	20250116	14480	5.32	20250214	68900	-77.87	20240503	14480	5.32	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
38	20250219	121310	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15260	-290	5	-1.86	1670094580	110051	43.23	15660	15660	14990	20200	10890	15550	15175.64	13.92	-11402	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2461	-21.77	4.63	12	0.68	-701.00	3296.00	34459	20240503	-55.72	14480	20250214	5.39	22000	-30.64	20250116	14480	5.39	20250214	68900	-77.85	20240503	14480	5.39	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
39	20250219	111311	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15270	-280	5	-1.80	1516578660	99965	39.27	15660	15660	14990	20200	10890	15550	15171.10	13.92	-10622	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2462	-21.78	4.63	12	0.62	-701.00	3296.00	34459	20240503	-55.69	14480	20250214	5.46	22000	-30.59	20250116	14480	5.46	20250214	68900	-77.84	20240503	14480	5.46	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
40	20250219	101312	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15190	-360	5	-2.32	1252134850	82626	32.46	15660	15660	14990	20200	10890	15550	15154.25	13.92	-13593	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2449	-21.67	4.61	12	0.51	-701.00	3296.00	34459	20240503	-55.92	14480	20250214	4.90	22000	-30.95	20250116	14480	4.90	20250214	68900	-77.95	20240503	14480	4.90	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
41	20250219	091314	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15120	-430	5	-2.77	401056860	26183	10.29	15660	15660	15120	20200	10890	15550	15317.45	13.92	-5693	16116	15832	15366	15082	14616	15975	15225	81	4650	500	10880	10	1	16124158	2438	-21.57	4.59	12	0.16	-701.00	3296.00	34459	20240503	-56.12	14480	20250214	4.42	22000	-31.27	20250116	14480	4.42	20250214	68900	-78.06	20240503	14480	4.42	20250214	2.42	N	445680	500	80 억	2244655	N	N	188	N	N
42	20250218	161306	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15550	350	2	2.30	3862529720	252660	101.92	15110	15650	14900	19760	10640	15200	15286.92	13.67	22581	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2507	-22.18	4.72	12	1.57	-701.00	3296.00	34459	20240503	-54.87	14480	20250214	7.39	22000	-29.32	20250116	14480	7.39	20250214	68900	-77.43	20240503	14480	7.39	20250214	2.19	N	445680	500	80 억	2204460	N	N	188	N	N
43	20250218	151307	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15500	300	2	1.97	3716195530	243244	98.12	15110	15650	14900	19760	10640	15200	15277.65	13.67	22759	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2499	-22.11	4.70	12	1.51	-701.00	3296.00	34459	20240503	-55.02	14480	20250214	7.04	22000	-29.55	20250116	14480	7.04	20250214	68900	-77.50	20240503	14480	7.04	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
44	20250218	141309	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15540	340	2	2.24	3142592210	206215	83.18	15110	15650	14900	19760	10640	15200	15239.40	13.67	20097	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2506	-22.17	4.71	12	1.28	-701.00	3296.00	34459	20240503	-54.90	14480	20250214	7.32	22000	-29.36	20250116	14480	7.32	20250214	68900	-77.45	20240503	14480	7.32	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
45	20250218	131306	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15150	-50	5	-0.33	2114145100	139776	56.38	15110	15450	14900	19760	10640	15200	15125.24	13.67	4724	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2443	-21.61	4.60	12	0.87	-701.00	3296.00	34459	20240503	-56.03	14480	20250214	4.63	22000	-31.14	20250116	14480	4.63	20250214	68900	-78.01	20240503	14480	4.63	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
46	20250218	121308	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15150	-50	5	-0.33	1975519990	130645	52.70	15110	15450	14900	19760	10640	15200	15121.28	13.67	5909	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2443	-21.61	4.60	12	0.81	-701.00	3296.00	34459	20240503	-56.03	14480	20250214	4.63	22000	-31.14	20250116	14480	4.63	20250214	68900	-78.01	20240503	14480	4.63	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
47	20250218	111305	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15200	0	3	0.00	1765619290	116840	47.13	15110	15450	14900	19760	10640	15200	15111.43	13.67	7262	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2451	-21.68	4.61	12	0.72	-701.00	3296.00	34459	20240503	-55.89	14480	20250214	4.97	22000	-30.91	20250116	14480	4.97	20250214	68900	-77.94	20240503	14480	4.97	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
48	20250218	101305	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15270	70	2	0.46	1490142690	98758	39.84	15110	15450	14900	19760	10640	15200	15088.83	13.67	10281	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2462	-21.78	4.63	12	0.61	-701.00	3296.00	34459	20240503	-55.69	14480	20250214	5.46	22000	-30.59	20250116	14480	5.46	20250214	68900	-77.84	20240503	14480	5.46	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
49	20250218	091310	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15000	-200	5	-1.32	529041940	35180	14.19	15110	15320	14900	19760	10640	15200	15038.13	13.67	-1244	16273	15736	15373	14836	14473	15555	14655	81	4560	500	10640	10	1	16124158	2419	-21.40	4.55	12	0.22	-701.00	3296.00	34459	20240503	-56.47	14480	20250214	3.59	22000	-31.82	20250116	14480	3.59	20250214	68900	-78.23	20240503	14480	3.59	20250214	2.19	N	445680	500	80 억	2204460	N	N	1119	N	N
50	20250217	161305	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15200	-510	5	-3.25	3797402860	246540	13.14	15830	15910	15010	20400	11000	15710	15400.84	13.63	7010	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2451	-21.68	4.61	12	1.53	-701.00	3296.00	34459	20240503	-55.89	14480	20250214	4.97	22000	-30.91	20250116	14480	4.97	20250214	68900	-77.94	20240503	14480	4.97	20250214	2.19	N	445680	500	80 억	2197442	N	N	1119	N	N
51	20250217	151303	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15230	-480	5	-3.06	3541495950	229726	12.24	15830	15910	15010	20400	11000	15710	15413.74	13.63	6297	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2456	-21.73	4.62	12	1.42	-701.00	3296.00	34459	20240503	-55.80	14480	20250214	5.18	22000	-30.77	20250116	14480	5.18	20250214	68900	-77.90	20240503	14480	5.18	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
52	20250217	141302	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15360	-350	5	-2.23	3156070300	204527	10.90	15830	15910	15010	20400	11000	15710	15428.48	13.63	5160	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2477	-21.91	4.66	12	1.27	-701.00	3296.00	34459	20240503	-55.43	14480	20250214	6.08	22000	-30.18	20250116	14480	6.08	20250214	68900	-77.71	20240503	14480	6.08	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
53	20250217	131308	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15190	-520	5	-3.31	2871183620	185909	9.91	15830	15910	15010	20400	11000	15710	15441.30	13.63	7373	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2449	-21.67	4.61	12	1.15	-701.00	3296.00	34459	20240503	-55.92	14480	20250214	4.90	22000	-30.95	20250116	14480	4.90	20250214	68900	-77.95	20240503	14480	4.90	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
54	20250217	121306	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15190	-520	5	-3.31	2593958760	167577	8.93	15830	15910	15010	20400	11000	15710	15476.58	13.63	5013	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2449	-21.67	4.61	12	1.04	-701.00	3296.00	34459	20240503	-55.92	14480	20250214	4.90	22000	-30.95	20250116	14480	4.90	20250214	68900	-77.95	20240503	14480	4.90	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
55	20250217	111305	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15450	-260	5	-1.65	1816010470	116511	6.21	15830	15910	15150	20400	11000	15710	15584.57	13.63	4286	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2491	-22.04	4.69	12	0.72	-701.00	3296.00	34459	20240503	-55.16	14480	20250214	6.70	22000	-29.77	20250116	14480	6.70	20250214	68900	-77.58	20240503	14480	6.70	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
56	20250217	101301	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15480	-230	5	-1.46	1478539600	94660	5.04	15830	15910	15150	20400	11000	15710	15617.64	13.63	3153	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2496	-22.08	4.70	12	0.59	-701.00	3296.00	34459	20240503	-55.08	14480	20250214	6.91	22000	-29.64	20250116	14480	6.91	20250214	68900	-77.53	20240503	14480	6.91	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
57	20250217	091304	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	15510	-200	5	-1.27	561387690	36086	1.92	15830	15850	15150	20400	11000	15710	15548.51	13.63	5430	20676	18192	16336	13852	11996	17265	12925	81	4690	500	10990	10	1	16124158	2501	-22.13	4.71	12	0.22	-701.00	3296.00	34459	20240503	-54.99	14480	20250214	7.11	22000	-29.50	20250116	14480	7.11	20250214	68900	-77.49	20240503	14480	7.11	20250214	2.19	N	445680	500	80 억	2197442	N	N	554	N	N
58	20250214	161256	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	15710	-3190	5	-16.88	29531620490	1865552	2597.32	18810	18820	14480	24550	13230	18900	15829.76	14.12	-77762	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2533	-22.41	4.77	12	11.57	-701.00	3296.00	34459	20240503	-54.41	14480	20250214	8.49	22000	-28.59	20250116	14480	8.49	20250214	68900	-77.20	20240503	14480	8.49	20250214	2.15	N	445680	500	80 억	2277040	N	N	554	N	N
59	20250214	151255	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	15540	-3360	5	-17.78	29093846860	1837652	2558.48	18810	18820	14480	24550	13230	18900	15831.78	14.12	-77442	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2506	-22.17	4.71	12	11.40	-701.00	3296.00	34459	20240503	-54.90	14480	20250214	7.32	22000	-29.36	20250116	14480	7.32	20250214	68900	-77.45	20240503	14480	7.32	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
60	20250214	141256	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	15770	-3130	5	-16.56	27571324680	1740385	2423.06	18810	18820	14480	24550	13230	18900	15841.78	14.12	-69876	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2543	-22.50	4.78	12	10.79	-701.00	3296.00	34459	20240503	-54.24	14480	20250214	8.91	22000	-28.32	20250116	14480	8.91	20250214	68900	-77.11	20240503	14480	8.91	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
61	20250214	131259	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	14800	-4100	5	-21.69	24394066840	1534018	2135.74	18810	18820	14480	24550	13230	18900	15901.73	14.12	-63571	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2386	-21.11	4.49	12	9.51	-701.00	3296.00	34459	20240503	-57.05	14480	20250214	2.21	22000	-32.73	20250116	14480	2.21	20250214	68900	-78.52	20240503	14480	2.21	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
62	20250214	121255	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	14690	-4210	5	-22.28	22783167240	1425413	1984.54	18810	18820	14480	24550	13230	18900	15983.20	14.12	-52423	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2369	-20.96	4.46	12	8.84	-701.00	3296.00	34459	20240503	-57.37	14480	20250214	1.45	22000	-33.23	20250116	14480	1.45	20250214	68900	-78.68	20240503	14480	1.45	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
63	20250214	111251	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	15530	-3370	5	-17.83	18213974410	1120360	1559.83	18810	18820	15000	24550	13230	18900	16256.84	14.12	-27878	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2504	-22.15	4.71	12	6.95	-701.00	3296.00	34459	20240503	-54.93	14854	20240206	4.55	22000	-29.41	20250116	15000	3.53	20250214	68900	-77.46	20240503	15000	3.53	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
64	20250214	101252	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	16350	-2550	5	-13.49	15325025040	938545	1306.69	18810	18820	15000	24550	13230	18900	16328.01	14.12	-14560	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2636	-23.32	4.96	12	5.82	-701.00	3296.00	34459	20240503	-52.55	14854	20240206	10.07	22000	-25.68	20250116	15000	9.00	20250214	68900	-76.27	20240503	15000	9.00	20250214	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
65	20250214	091257	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	17840	-1060	5	-5.61	1831008340	101272	141.00	18810	18820	17700	24550	13230	18900	18078.69	14.12	-23686	19220	19060	18870	18710	18520	18965	18615	81	5650	500	13230	10	1	16124158	2877	-25.45	5.41	12	0.63	-701.00	3296.00	34459	20240503	-48.23	14854	20240206	20.10	22000	-18.91	20250116	17700	0.79	20250214	68900	-74.11	20240503	17100	4.33	20241209	2.15	N	445680	500	80 억	2277040	N	N	15	N	N
66	20250213	161245	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18900	60	2	0.32	1337379840	71013	62.00	18970	19030	18680	24450	13190	18840	18832.89	14.16	-5791	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3047	-26.96	5.73	12	0.44	-701.00	3296.00	34459	20240503	-45.15	14854	20240206	27.24	22000	-14.09	20250116	18440	2.49	20250203	68900	-72.57	20240503	17100	10.53	20241209	2.13	N	445680	500	80 억	2282812	N	N	15	N	N
67	20250213	151246	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18840	0	3	0.00	1261618280	66999	58.50	18970	19030	18680	24450	13190	18840	18830.40	14.16	-5077	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3038	-26.88	5.72	12	0.42	-701.00	3296.00	34459	20240503	-45.33	14854	20240206	26.83	22000	-14.36	20250116	18440	2.17	20250203	68900	-72.66	20240503	17100	10.18	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
68	20250213	141242	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18770	-70	5	-0.37	1046392100	55551	48.50	18970	19030	18680	24450	13190	18840	18836.60	14.16	-3887	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3027	-26.78	5.69	12	0.34	-701.00	3296.00	34459	20240503	-45.53	14854	20240206	26.36	22000	-14.68	20250116	18440	1.79	20250203	68900	-72.76	20240503	17100	9.77	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
69	20250213	131244	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18870	30	2	0.16	858051690	45540	39.76	18970	19030	18680	24450	13190	18840	18841.71	14.16	-664	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3043	-26.92	5.73	12	0.28	-701.00	3296.00	34459	20240503	-45.24	14854	20240206	27.04	22000	-14.23	20250116	18440	2.33	20250203	68900	-72.61	20240503	17100	10.35	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
70	20250213	121242	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	-40	5	-0.21	756871690	40176	35.08	18970	19030	18680	24450	13190	18840	18838.90	14.16	-1260	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3031	-26.82	5.70	12	0.25	-701.00	3296.00	34459	20240503	-45.44	14854	20240206	26.57	22000	-14.55	20250116	18440	1.95	20250203	68900	-72.71	20240503	17100	9.94	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
71	20250213	111241	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18950	110	2	0.58	583900280	31011	27.08	18970	19030	18680	24450	13190	18840	18828.81	14.16	-1633	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3056	-27.03	5.75	12	0.19	-701.00	3296.00	34459	20240503	-45.01	14854	20240206	27.58	22000	-13.86	20250116	18440	2.77	20250203	68900	-72.50	20240503	17100	10.82	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
72	20250213	101243	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18760	-80	5	-0.42	423697590	22500	19.65	18970	19030	18680	24450	13190	18840	18831.00	14.16	-4465	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3025	-26.76	5.69	12	0.14	-701.00	3296.00	34459	20240503	-45.56	14854	20240206	26.30	22000	-14.73	20250116	18440	1.74	20250203	68900	-72.77	20240503	17100	9.71	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
73	20250213	091236	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18970	130	2	0.69	98181560	5185	4.53	18970	19030	18770	24450	13190	18840	18935.69	14.16	-711	19440	19140	18900	18600	18360	19020	18480	81	5610	500	13180	10	1	16124158	3059	-27.06	5.76	12	0.03	-701.00	3296.00	34459	20240503	-44.95	14854	20240206	27.71	22000	-13.77	20250116	18440	2.87	20250203	68900	-72.47	20240503	17100	10.94	20241209	2.13	N	445680	500	80 억	2282812	N	N	54	N	N
74	20250212	161234	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18840	-230	5	-1.21	2147269940	114221	113.13	19100	19200	18660	24750	13350	19070	18799.11	14.27	-18537	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3038	-26.88	5.72	12	0.71	-701.00	3296.00	34459	20240503	-45.33	14854	20240206	26.83	22000	-14.36	20250116	18440	2.17	20250203	68900	-72.66	20240503	17100	10.18	20241209	2.15	N	445680	500	80 억	2301368	N	N	54	N	N
75	20250212	151232	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18780	-290	5	-1.52	2064689990	109832	108.78	19100	19200	18660	24750	13350	19070	18798.50	14.27	-16725	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3028	-26.79	5.70	12	0.68	-701.00	3296.00	34459	20240503	-45.50	14854	20240206	26.43	22000	-14.64	20250116	18440	1.84	20250203	68900	-72.74	20240503	17100	9.82	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
76	20250212	141234	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18810	-260	5	-1.36	1863612600	99112	98.16	19100	19200	18660	24750	13350	19070	18802.96	14.27	-15528	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3033	-26.83	5.71	12	0.61	-701.00	3296.00	34459	20240503	-45.41	14854	20240206	26.63	22000	-14.50	20250116	18440	2.01	20250203	68900	-72.70	20240503	17100	10.00	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
77	20250212	131237	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18830	-240	5	-1.26	1704547240	90640	89.77	19100	19200	18660	24750	13350	19070	18805.54	14.27	-19056	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3036	-26.86	5.71	12	0.56	-701.00	3296.00	34459	20240503	-45.36	14854	20240206	26.77	22000	-14.41	20250116	18440	2.11	20250203	68900	-72.67	20240503	17100	10.12	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
78	20250212	121233	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18780	-290	5	-1.52	1538461130	81795	81.01	19100	19200	18660	24750	13350	19070	18808.58	14.27	-21084	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3028	-26.79	5.70	12	0.51	-701.00	3296.00	34459	20240503	-45.50	14854	20240206	26.43	22000	-14.64	20250116	18440	1.84	20250203	68900	-72.74	20240503	17100	9.82	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
79	20250212	111231	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	-270	5	-1.42	1292306110	68684	68.03	19100	19200	18660	24750	13350	19070	18815.06	14.27	-21152	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3031	-26.82	5.70	12	0.43	-701.00	3296.00	34459	20240503	-45.44	14854	20240206	26.57	22000	-14.55	20250116	18440	1.95	20250203	68900	-72.71	20240503	17100	9.94	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
80	20250212	101225	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18790	-280	5	-1.47	1080437590	57431	56.88	19100	19200	18660	24750	13350	19070	18812.57	14.27	-21659	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3030	-26.80	5.70	12	0.36	-701.00	3296.00	34459	20240503	-45.47	14854	20240206	26.50	22000	-14.59	20250116	18440	1.90	20250203	68900	-72.73	20240503	17100	9.88	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
81	20250212	091140	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	-270	5	-1.42	338090250	17934	17.76	19100	19200	18700	24750	13350	19070	18851.31	14.27	-9106	19723	19396	19233	18906	18743	19315	18825	81	5680	500	13340	10	1	16124158	3031	-26.82	5.70	12	0.11	-701.00	3296.00	34459	20240503	-45.44	14854	20240206	26.57	22000	-14.55	20250116	18440	1.95	20250203	68900	-72.71	20240503	17100	9.94	20241209	2.15	N	445680	500	80 억	2301368	N	N	269	N	N
82	20250211	161236	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19070	-260	5	-1.35	1938258710	100484	72.55	19410	19560	19070	25100	13540	19330	19289.93	14.30	-4820	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3075	-27.20	5.79	12	0.62	-701.00	3296.00	34459	20240503	-44.66	14854	20240206	28.38	22000	-13.32	20250116	18440	3.42	20250203	68900	-72.32	20240503	17100	11.52	20241209	2.13	N	445680	500	80 억	2306158	N	N	269	N	N
83	20250211	151238	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19140	-190	5	-0.98	1813887820	93969	67.85	19410	19560	19070	25100	13540	19330	19303.04	14.30	-3667	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3086	-27.30	5.81	12	0.58	-701.00	3296.00	34459	20240503	-44.46	14854	20240206	28.85	22000	-13.00	20250116	18440	3.80	20250203	68900	-72.22	20240503	17100	11.93	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
84	20250211	141236	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19450	120	2	0.62	1354515380	70060	50.58	19410	19560	19210	25100	13540	19330	19333.65	14.30	5334	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3136	-27.75	5.90	12	0.43	-701.00	3296.00	34459	20240503	-43.56	14854	20240206	30.94	22000	-11.59	20250116	18440	5.48	20250203	68900	-71.77	20240503	17100	13.74	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
85	20250211	131237	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19290	-40	5	-0.21	1128123160	58356	42.13	19410	19560	19210	25100	13540	19330	19331.74	14.30	1200	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3110	-27.52	5.85	12	0.36	-701.00	3296.00	34459	20240503	-44.02	14854	20240206	29.86	22000	-12.32	20250116	18440	4.61	20250203	68900	-72.00	20240503	17100	12.81	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
86	20250211	121235	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	-10	5	-0.05	841104990	43514	31.42	19410	19560	19210	25100	13540	19330	19329.53	14.30	559	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3115	-27.56	5.86	12	0.27	-701.00	3296.00	34459	20240503	-43.93	14854	20240206	30.07	22000	-12.18	20250116	18440	4.77	20250203	68900	-71.96	20240503	17100	12.98	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
87	20250211	111236	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19260	-70	5	-0.36	739757800	38265	27.63	19410	19560	19210	25100	13540	19330	19332.49	14.30	-1569	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3106	-27.48	5.84	12	0.24	-701.00	3296.00	34459	20240503	-44.11	14854	20240206	29.66	22000	-12.45	20250116	18440	4.45	20250203	68900	-72.05	20240503	17100	12.63	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
88	20250211	101234	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19450	120	2	0.62	570511140	29503	21.30	19410	19560	19220	25100	13540	19330	19337.39	14.30	576	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3136	-27.75	5.90	12	0.18	-701.00	3296.00	34459	20240503	-43.56	14854	20240206	30.94	22000	-11.59	20250116	18440	5.48	20250203	68900	-71.77	20240503	17100	13.74	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
89	20250211	091242	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19440	110	2	0.57	104654770	5387	3.89	19410	19560	19360	25100	13540	19330	19427.28	14.30	-2695	19856	19592	19286	19022	18716	19440	18870	81	5770	500	13530	10	1	16124158	3135	-27.73	5.90	12	0.03	-701.00	3296.00	34459	20240503	-43.59	14854	20240206	30.87	22000	-11.64	20250116	18440	5.42	20250203	68900	-71.79	20240503	17100	13.68	20241209	2.13	N	445680	500	80 억	2306158	N	N	253	N	N
90	20250210	161228	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19330	-450	5	-2.28	2657738520	138391	84.34	19550	19550	18980	25700	13850	19780	19204.48	14.35	-7771	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3117	-27.57	5.86	12	0.86	-701.00	3296.00	34459	20240503	-43.90	14854	20240206	30.13	22000	-12.14	20250116	18440	4.83	20250203	68900	-71.94	20240503	17100	13.04	20241209	2.14	N	445680	500	80 억	2313145	N	N	253	N	N
91	20250210	151228	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19310	-470	5	-2.38	2573644940	134039	81.68	19550	19550	18980	25700	13850	19780	19200.72	14.35	-7189	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3114	-27.55	5.86	12	0.83	-701.00	3296.00	34459	20240503	-43.96	14854	20240206	30.00	22000	-12.23	20250116	18440	4.72	20250203	68900	-71.97	20240503	17100	12.92	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
92	20250210	141227	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19390	-390	5	-1.97	2300434730	119908	73.07	19550	19550	18980	25700	13850	19780	19185.00	14.35	-1488	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3126	-27.66	5.88	12	0.74	-701.00	3296.00	34459	20240503	-43.73	14854	20240206	30.54	22000	-11.86	20250116	18440	5.15	20250203	68900	-71.86	20240503	17100	13.39	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
93	20250210	131230	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19500	-280	5	-1.42	2185087860	113969	69.45	19550	19550	18980	25700	13850	19780	19172.65	14.35	-643	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3144	-27.82	5.92	12	0.71	-701.00	3296.00	34459	20240503	-43.41	14854	20240206	31.28	22000	-11.36	20250116	18440	5.75	20250203	68900	-71.70	20240503	17100	14.04	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
94	20250210	121224	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	-460	5	-2.33	1931724790	100926	61.51	19550	19550	18980	25700	13850	19780	19140.01	14.35	-6828	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3115	-27.56	5.86	12	0.63	-701.00	3296.00	34459	20240503	-43.93	14854	20240206	30.07	22000	-12.18	20250116	18440	4.77	20250203	68900	-71.96	20240503	17100	12.98	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
95	20250210	111219	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19260	-520	5	-2.63	1674163940	87521	53.34	19550	19550	18980	25700	13850	19780	19128.71	14.35	-9319	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3106	-27.48	5.84	12	0.54	-701.00	3296.00	34459	20240503	-44.11	14854	20240206	29.66	22000	-12.45	20250116	18440	4.45	20250203	68900	-72.05	20240503	17100	12.63	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
96	20250210	101218	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19190	-590	5	-2.98	1248825570	65257	39.77	19550	19550	18980	25700	13850	19780	19137.04	14.35	-7200	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3094	-27.38	5.82	12	0.40	-701.00	3296.00	34459	20240503	-44.31	14854	20240206	29.19	22000	-12.77	20250116	18440	4.07	20250203	68900	-72.15	20240503	17100	12.22	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
97	20250210	091218	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19160	-620	5	-3.13	531893550	27740	16.91	19550	19550	18980	25700	13850	19780	19174.24	14.35	-8407	21273	20526	19953	19206	18633	20900	19580	81	5920	500	13840	10	1	16124158	3089	-27.33	5.81	12	0.17	-701.00	3296.00	34459	20240503	-44.40	14854	20240206	28.99	22000	-12.91	20250116	18440	3.90	20250203	68900	-72.19	20240503	17100	12.05	20241209	2.14	N	445680	500	80 억	2313145	N	N	1244	N	N
98	20250207	161205	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19780	190	2	0.97	3275658780	163302	126.23	19550	20700	19380	25450	13720	19590	20061.19	14.31	5720	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3189	-28.22	6.00	12	1.01	-701.00	3296.00	34459	20240503	-42.60	14854	20240206	33.16	22000	-10.09	20250116	18440	7.27	20250203	68900	-71.29	20240503	17100	15.67	20241209	2.13	N	445680	500	80 억	2307344	N	N	1244	N	N
99	20250207	151207	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19730	140	2	0.71	3194420170	159191	123.05	19550	20700	19380	25450	13720	19590	20066.64	14.31	6471	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3181	-28.15	5.99	12	0.99	-701.00	3296.00	34459	20240503	-42.74	14854	20240206	32.83	22000	-10.32	20250116	18440	7.00	20250203	68900	-71.36	20240503	17100	15.38	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
100	20250207	141206	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19890	300	2	1.53	2890859120	143859	111.20	19550	20700	19380	25450	13720	19590	20095.15	14.31	17383	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3207	-28.37	6.03	12	0.89	-701.00	3296.00	34459	20240503	-42.28	14854	20240206	33.90	22000	-9.59	20250116	18440	7.86	20250203	68900	-71.13	20240503	17100	16.32	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
101	20250207	131204	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19810	220	2	1.12	2819793140	140289	108.44	19550	20700	19380	25450	13720	19590	20099.95	14.31	15980	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3194	-28.26	6.01	12	0.87	-701.00	3296.00	34459	20240503	-42.51	14854	20240206	33.36	22000	-9.95	20250116	18440	7.43	20250203	68900	-71.25	20240503	17100	15.85	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
102	20250207	121203	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	20050	460	2	2.35	2543646990	126438	97.74	19550	20700	19380	25450	13720	19590	20117.82	14.31	16636	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	50	1	16124158	3233	-28.60	6.08	12	0.78	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18440	8.73	20250203	68900	-70.90	20240503	17100	17.25	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
103	20250207	111200	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19860	270	2	1.38	2382630680	118385	91.51	19550	20700	19380	25450	13720	19590	20126.20	14.31	16238	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3202	-28.33	6.03	12	0.73	-701.00	3296.00	34459	20240503	-42.37	14854	20240206	33.70	22000	-9.73	20250116	18440	7.70	20250203	68900	-71.18	20240503	17100	16.14	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
104	20250207	101206	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	20200	610	2	3.11	1831532330	90853	70.23	19550	20700	19380	25450	13720	19590	20159.41	14.31	19988	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	50	1	16124158	3257	-28.82	6.13	12	0.56	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	22000	-8.18	20250116	18440	9.54	20250203	68900	-70.68	20240503	17100	18.13	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
105	20250207	091213	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19720	130	2	0.66	164276590	8412	6.50	19550	19720	19380	25450	13720	19590	19528.71	14.31	-1053	20743	20166	19723	19146	18703	20455	19435	81	5860	500	13710	10	1	16124158	3180	-28.13	5.98	12	0.05	-701.00	3296.00	34459	20240503	-42.77	14854	20240206	32.76	22000	-10.36	20250116	18440	6.94	20250203	68900	-71.38	20240503	17100	15.32	20241209	2.13	N	445680	500	80 억	2307344	N	N	1338	N	N
106	20250206	161134	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19590	340	2	1.77	2519109470	127787	147.23	19300	20300	19280	25000	13480	19250	19722.69	14.32	-1985	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3159	-27.95	5.94	12	0.79	-701.00	3296.00	34459	20240503	-43.15	14854	20240206	31.88	22000	-10.95	20250116	18440	6.24	20250203	68900	-71.57	20240503	17100	14.56	20241209	2.12	N	445680	500	80 억	2308992	N	N	1338	N	N
107	20250206	151140	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	370	2	1.92	2480640350	125825	144.97	19300	20300	19280	25000	13480	19250	19724.43	14.32	-1518	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3164	-27.99	5.95	12	0.78	-701.00	3296.00	34459	20240503	-43.06	14854	20240206	32.09	22000	-10.82	20250116	18440	6.40	20250203	68900	-71.52	20240503	17100	14.74	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
108	20250206	141139	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19560	310	2	1.61	2345568690	118938	137.04	19300	20300	19280	25000	13480	19250	19731.05	14.32	-882	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3154	-27.90	5.93	12	0.74	-701.00	3296.00	34459	20240503	-43.24	14854	20240206	31.68	22000	-11.09	20250116	18440	6.07	20250203	68900	-71.61	20240503	17100	14.39	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
109	20250206	131136	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19640	390	2	2.03	2186306970	110813	127.68	19300	20300	19280	25000	13480	19250	19740.77	14.32	2757	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3167	-28.02	5.96	12	0.69	-701.00	3296.00	34459	20240503	-43.00	14854	20240206	32.22	22000	-10.73	20250116	18440	6.51	20250203	68900	-71.49	20240503	17100	14.85	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
110	20250206	121133	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19660	410	2	2.13	2079031810	105374	121.41	19300	20300	19280	25000	13480	19250	19741.69	14.32	5781	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3170	-28.05	5.96	12	0.65	-701.00	3296.00	34459	20240503	-42.95	14854	20240206	32.35	22000	-10.64	20250116	18440	6.62	20250203	68900	-71.47	20240503	17100	14.97	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
111	20250206	111128	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19530	280	2	1.45	1910103530	96744	111.47	19300	20300	19280	25000	13480	19250	19757.00	14.32	5665	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3149	-27.86	5.93	12	0.60	-701.00	3296.00	34459	20240503	-43.32	14854	20240206	31.48	22000	-11.23	20250116	18440	5.91	20250203	68900	-71.65	20240503	17100	14.21	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
112	20250206	101128	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19580	330	2	1.71	1714849680	86769	99.97	19300	20300	19280	25000	13480	19250	19778.62	14.32	6734	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3157	-27.93	5.94	12	0.54	-701.00	3296.00	34459	20240503	-43.18	14854	20240206	31.82	22000	-11.00	20250116	18440	6.18	20250203	68900	-71.58	20240503	17100	14.50	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
113	20250206	091141	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19610	360	2	1.87	445799160	22932	26.42	19300	19750	19280	25000	13480	19250	19463.30	14.32	10870	19896	19572	19256	18932	18616	19415	18775	81	5750	500	13470	10	1	16124158	3162	-27.97	5.95	12	0.14	-701.00	3296.00	34459	20240503	-43.09	14854	20240206	32.02	22000	-10.86	20250116	18440	6.34	20250203	68900	-71.54	20240503	17100	14.68	20241209	2.12	N	445680	500	80 억	2308992	N	N	1021	N	N
114	20250205	161122	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19250	-70	5	-0.36	1662792810	86529	91.00	19460	19580	18940	25100	13530	19320	19216.21	14.33	-345	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3104	-27.46	5.84	12	0.54	-701.00	3296.00	34459	20240503	-44.14	14854	20240206	29.59	22000	-12.50	20250116	18440	4.39	20250203	68900	-72.06	20240503	17100	12.57	20241209	2.22	N	445680	500	80 억	2309932	N	N	1021	N	N
115	20250205	151127	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19330	10	2	0.05	1592404400	82876	87.16	19460	19580	18940	25100	13530	19320	19214.30	14.33	-202	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3117	-27.57	5.86	12	0.51	-701.00	3296.00	34459	20240503	-43.90	14854	20240206	30.13	22000	-12.14	20250116	18440	4.83	20250203	68900	-71.94	20240503	17100	13.04	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
116	20250205	141126	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19440	120	2	0.62	1392411560	72576	76.33	19460	19580	18940	25100	13530	19320	19185.56	14.33	-204	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3135	-27.73	5.90	12	0.45	-701.00	3296.00	34459	20240503	-43.59	14854	20240206	30.87	22000	-11.64	20250116	18440	5.42	20250203	68900	-71.79	20240503	17100	13.68	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
117	20250205	131123	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19230	-90	5	-0.47	1228304590	64085	67.40	19460	19580	18940	25100	13530	19320	19166.80	14.33	-1665	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3101	-27.43	5.83	12	0.40	-701.00	3296.00	34459	20240503	-44.19	14854	20240206	29.46	22000	-12.59	20250116	18440	4.28	20250203	68900	-72.09	20240503	17100	12.46	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
118	20250205	121128	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19130	-190	5	-0.98	1120229570	58443	61.46	19460	19580	18940	25100	13530	19320	19167.90	14.33	-2732	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3085	-27.29	5.80	12	0.36	-701.00	3296.00	34459	20240503	-44.48	14854	20240206	28.79	22000	-13.05	20250116	18440	3.74	20250203	68900	-72.24	20240503	17100	11.87	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
119	20250205	111122	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19020	-300	5	-1.55	1025570420	53493	56.26	19460	19580	18940	25100	13530	19320	19172.05	14.33	-3594	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3067	-27.13	5.77	12	0.33	-701.00	3296.00	34459	20240503	-44.80	14854	20240206	28.05	22000	-13.55	20250116	18440	3.15	20250203	68900	-72.39	20240503	17100	11.23	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
120	20250205	101131	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19150	-170	5	-0.88	692537600	35985	37.84	19460	19580	19000	25100	13530	19320	19245.17	14.33	-4938	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3088	-27.32	5.81	12	0.22	-701.00	3296.00	34459	20240503	-44.43	14854	20240206	28.92	22000	-12.95	20250116	18440	3.85	20250203	68900	-72.21	20240503	17100	11.99	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
121	20250205	091143	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19360	40	2	0.21	132548780	6801	7.15	19460	19580	19340	25100	13530	19320	19489.60	14.33	-3087	19700	19510	19260	19070	18820	19605	19165	81	5780	500	13520	10	1	16124158	3122	-27.62	5.87	12	0.04	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	22000	-12.00	20250116	18440	4.99	20250203	68900	-71.90	20240503	17100	13.22	20241209	2.22	N	445680	500	80 억	2309932	N	N	470	N	N
122	20250204	161100	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	530	2	2.82	1825756380	94793	47.15	19040	19450	19010	24400	13160	18790	19260.37	14.20	19861	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3115	-27.56	5.86	12	0.59	-701.00	3296.00	34459	20240503	-43.93	14854	20240206	30.07	22000	-12.18	20250116	18440	4.77	20250203	68900	-71.96	20240503	17100	12.98	20241209	2.20	N	445680	500	80 억	2290155	N	N	470	N	N
123	20250204	151113	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19280	490	2	2.61	1757090050	91235	45.38	19040	19450	19010	24400	13160	18790	19258.95	14.20	19182	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3109	-27.50	5.85	12	0.57	-701.00	3296.00	34459	20240503	-44.05	14854	20240206	29.80	22000	-12.36	20250116	18440	4.56	20250203	68900	-72.02	20240503	17100	12.75	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
124	20250204	141112	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19260	470	2	2.50	1410683680	73210	36.42	19040	19450	19010	24400	13160	18790	19269.00	14.20	14624	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3106	-27.48	5.84	12	0.45	-701.00	3296.00	34459	20240503	-44.11	14854	20240206	29.66	22000	-12.45	20250116	18440	4.45	20250203	68900	-72.05	20240503	17100	12.63	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
125	20250204	131116	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19260	470	2	2.50	1193157770	61949	30.82	19040	19450	19010	24400	13160	18790	19260.32	14.20	15198	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3106	-27.48	5.84	12	0.38	-701.00	3296.00	34459	20240503	-44.11	14854	20240206	29.66	22000	-12.45	20250116	18440	4.45	20250203	68900	-72.05	20240503	17100	12.63	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
126	20250204	121128	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19360	570	2	3.03	1099275600	57091	28.40	19040	19450	19010	24400	13160	18790	19254.80	14.20	15348	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3122	-27.62	5.87	12	0.35	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	22000	-12.00	20250116	18440	4.99	20250203	68900	-71.90	20240503	17100	13.22	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
127	20250204	111107	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19360	570	2	3.03	984118600	51142	25.44	19040	19450	19010	24400	13160	18790	19242.86	14.20	14277	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3122	-27.62	5.87	12	0.32	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	22000	-12.00	20250116	18440	4.99	20250203	68900	-71.90	20240503	17100	13.22	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
128	20250204	101113	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19350	560	2	2.98	782760740	40744	20.27	19040	19400	19010	24400	13160	18790	19211.68	14.20	11347	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3120	-27.60	5.87	12	0.25	-701.00	3296.00	34459	20240503	-43.85	14854	20240206	30.27	22000	-12.05	20250116	18440	4.93	20250203	68900	-71.92	20240503	17100	13.16	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N
129	20250204	091110	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19150	360	2	1.92	427820200	22287	11.09	19040	19400	19010	24400	13160	18790	19195.95	14.20	9772	19836	19312	18876	18352	17916	19095	18135	81	5610	500	13150	10	1	16124158	3088	-27.32	5.81	12	0.14	-701.00	3296.00	34459	20240503	-44.43	14854	20240206	28.92	22000	-12.95	20250116	18440	3.85	20250203	68900	-72.21	20240503	17100	11.99	20241209	2.20	N	445680	500	80 억	2290155	N	N	50	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History