KissMeData/039860/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250227	160508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3600	-40	5	-1.10	644289580	178074	76.71	3665	3680	3545	4730	2550	3640	3618.09	1.37	7020	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1156	-26.28	1.80	12	0.55	-137.00	1999.00	5810	20240220	-38.04	2705	20240805	33.09	4680	-23.08	20250107	3165	13.74	20250102	5640	-36.17	20241016	2705	33.09	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
3	20250227	150505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	-15	5	-0.41	596817895	164910	71.04	3665	3680	3545	4730	2550	3640	3618.99	1.37	6998	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1164	-26.46	1.81	12	0.51	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5640	-35.73	20241016	2705	34.01	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
4	20250227	140508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	-15	5	-0.41	560924255	154987	66.77	3665	3680	3545	4730	2550	3640	3619.10	1.37	5701	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1164	-26.46	1.81	12	0.48	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5640	-35.73	20241016	2705	34.01	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
5	20250227	130506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	-5	5	-0.14	505058305	139545	60.11	3665	3680	3545	4730	2550	3640	3619.25	1.37	1531	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1167	-26.53	1.82	12	0.43	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5640	-35.55	20241016	2705	34.38	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
6	20250227	120505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3605	-35	5	-0.96	329939070	90826	39.13	3665	3680	3605	4730	2550	3640	3632.61	1.37	-7628	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1158	-26.31	1.80	12	0.28	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	4680	-22.97	20250107	3165	13.90	20250102	5640	-36.08	20241016	2705	33.27	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
7	20250227	110510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3615	-25	5	-0.69	284093345	78122	33.65	3665	3680	3605	4730	2550	3640	3636.51	1.37	-7299	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1161	-26.39	1.81	12	0.24	-137.00	1999.00	5810	20240220	-37.78	2705	20240805	33.64	4680	-22.76	20250107	3165	14.22	20250102	5640	-35.90	20241016	2705	33.64	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
8	20250227	100523	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3620	-20	5	-0.55	192307495	52749	22.72	3665	3680	3620	4730	2550	3640	3645.76	1.37	-8042	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1162	-26.42	1.81	12	0.16	-137.00	1999.00	5810	20240220	-37.69	2705	20240805	33.83	4680	-22.65	20250107	3165	14.38	20250102	5640	-35.82	20241016	2705	33.83	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
9	20250227	090522	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3670	30	2	0.82	43252540	11819	5.09	3665	3670	3640	4730	2550	3640	3660.44	1.37	-6136	3743	3691	3658	3606	3573	3675	3590	161	1090	500	2320	5	1	32110082	1178	-26.79	1.84	12	0.04	-137.00	1999.00	5810	20240220	-36.83	2705	20240805	35.67	4680	-21.58	20250107	3165	15.96	20250102	5640	-34.93	20241016	2705	35.67	20240805	4.56	N	039860	500	160 억	440091	N	N	0	N	N
10	20250226	160506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	-50	5	-1.36	845442965	231670	110.49	3650	3710	3625	4795	2585	3690	3649.35	1.38	-1856	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1169	-26.57	1.82	12	0.72	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5640	-35.46	20241016	2705	34.57	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
11	20250226	150508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	-55	5	-1.49	773076080	211772	101.00	3650	3710	3625	4795	2585	3690	3650.49	1.38	3195	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1167	-26.53	1.82	12	0.66	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5640	-35.55	20241016	2705	34.38	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
12	20250226	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3645	-45	5	-1.22	572060370	156761	74.76	3650	3685	3625	4795	2585	3690	3649.23	1.38	-6458	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1170	-26.61	1.82	12	0.49	-137.00	1999.00	5810	20240220	-37.26	2705	20240805	34.75	4680	-22.12	20250107	3165	15.17	20250102	5640	-35.37	20241016	2705	34.75	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
13	20250226	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	-65	5	-1.76	548808990	150358	71.71	3650	3685	3625	4795	2585	3690	3649.99	1.38	-4083	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1164	-26.46	1.81	12	0.47	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5640	-35.73	20241016	2705	34.01	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
14	20250226	120506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	-50	5	-1.36	443315970	121304	57.85	3650	3685	3640	4795	2585	3690	3654.56	1.38	4700	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1169	-26.57	1.82	12	0.38	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5640	-35.46	20241016	2705	34.57	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
15	20250226	110506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3655	-35	5	-0.95	379330385	103795	49.50	3650	3685	3640	4795	2585	3690	3654.58	1.38	13365	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1174	-26.68	1.83	12	0.32	-137.00	1999.00	5810	20240220	-37.09	2705	20240805	35.12	4680	-21.90	20250107	3165	15.48	20250102	5640	-35.20	20241016	2705	35.12	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
16	20250226	100505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3660	-30	5	-0.81	231571495	63308	30.19	3650	3685	3640	4795	2585	3690	3657.80	1.38	-9940	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1175	-26.72	1.83	12	0.20	-137.00	1999.00	5810	20240220	-37.01	2705	20240805	35.30	4680	-21.79	20250107	3165	15.64	20250102	5640	-35.11	20241016	2705	35.30	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
17	20250226	090509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	-40	5	-1.08	35739965	9762	4.66	3650	3675	3645	4795	2585	3690	3660.83	1.38	-5441	3750	3720	3665	3635	3580	3735	3650	161	1105	500	2360	5	1	32110082	1172	-26.64	1.83	12	0.03	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5640	-35.28	20241016	2705	34.94	20240805	4.71	N	039860	500	160 억	441617	N	N	0	N	N
18	20250225	160503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3690	35	2	0.96	730111195	199357	24.73	3655	3695	3610	4750	2560	3655	3662.18	1.37	282	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1185	-26.93	1.85	12	0.62	-137.00	1999.00	5810	20240220	-36.49	2705	20240805	36.41	4680	-21.15	20250107	3165	16.59	20250102	5640	-34.57	20241016	2705	36.41	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
19	20250225	150504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3675	20	2	0.55	631733390	172615	21.41	3655	3695	3610	4750	2560	3655	3659.78	1.37	-177	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1180	-26.82	1.84	12	0.54	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	4680	-21.47	20250107	3165	16.11	20250102	5640	-34.84	20241016	2705	35.86	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
20	20250225	140503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3680	25	2	0.68	479485645	131161	16.27	3655	3695	3610	4750	2560	3655	3655.70	1.37	-6144	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1182	-26.86	1.84	12	0.41	-137.00	1999.00	5810	20240220	-36.66	2705	20240805	36.04	4680	-21.37	20250107	3165	16.27	20250102	5640	-34.75	20241016	2705	36.04	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
21	20250225	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3685	30	2	0.82	426183290	116669	14.47	3655	3695	3610	4750	2560	3655	3652.93	1.37	-6949	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1183	-26.90	1.84	12	0.36	-137.00	1999.00	5810	20240220	-36.57	2705	20240805	36.23	4680	-21.26	20250107	3165	16.43	20250102	5640	-34.66	20241016	2705	36.23	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
22	20250225	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	-5	5	-0.14	349958370	95881	11.89	3655	3695	3610	4750	2560	3655	3649.92	1.37	0	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1172	-26.64	1.83	12	0.30	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5640	-35.28	20241016	2705	34.94	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
23	20250225	110503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3685	30	2	0.82	280538465	76904	9.54	3655	3695	3610	4750	2560	3655	3647.90	1.37	779	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1183	-26.90	1.84	12	0.24	-137.00	1999.00	5810	20240220	-36.57	2705	20240805	36.23	4680	-21.26	20250107	3165	16.43	20250102	5640	-34.66	20241016	2705	36.23	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
24	20250225	100502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3645	-10	5	-0.27	181699265	50032	6.21	3655	3665	3610	4750	2560	3655	3631.66	1.37	-4552	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1170	-26.61	1.82	12	0.16	-137.00	1999.00	5810	20240220	-37.26	2705	20240805	34.75	4680	-22.12	20250107	3165	15.17	20250102	5640	-35.37	20241016	2705	34.75	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
25	20250225	090505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3620	-35	5	-0.96	44636090	12284	1.52	3655	3665	3615	4750	2560	3655	3633.68	1.37	-4037	3858	3756	3693	3591	3528	3725	3560	161	1095	500	2330	5	1	32110082	1162	-26.42	1.81	12	0.04	-137.00	1999.00	5810	20240220	-37.69	2705	20240805	33.83	4680	-22.65	20250107	3165	14.38	20250102	5640	-35.82	20241016	2705	33.83	20240805	4.73	N	039860	500	160 억	441202	N	N	0	N	N
26	20250224	160500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3655	35	2	0.97	2986014095	804541	573.07	3750	3795	3630	4705	2535	3620	3711.56	1.60	-76701	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1174	-26.68	1.83	12	2.51	-137.00	1999.00	5810	20240220	-37.09	2705	20240805	35.12	4680	-21.90	20250107	3165	15.48	20250102	5640	-35.20	20241016	2705	35.12	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
27	20250224	150500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3655	35	2	0.97	2923411090	787452	560.90	3750	3795	3630	4705	2535	3620	3712.59	1.60	-79174	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1174	-26.68	1.83	12	2.45	-137.00	1999.00	5810	20240220	-37.09	2705	20240805	35.12	4680	-21.90	20250107	3165	15.48	20250102	5640	-35.20	20241016	2705	35.12	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
28	20250224	140459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	30	2	0.83	2792081865	751462	535.26	3750	3795	3630	4705	2535	3620	3715.64	1.60	-94936	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1172	-26.64	1.83	12	2.34	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5640	-35.28	20241016	2705	34.94	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
29	20250224	130500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3670	50	2	1.38	2620845130	704569	501.86	3750	3795	3630	4705	2535	3620	3719.90	1.60	-114946	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1178	-26.79	1.84	12	2.19	-137.00	1999.00	5810	20240220	-36.83	2705	20240805	35.67	4680	-21.58	20250107	3165	15.96	20250102	5640	-34.93	20241016	2705	35.67	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
30	20250224	120459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3675	55	2	1.52	2460962005	660773	470.66	3750	3795	3650	4705	2535	3620	3724.50	1.60	-102231	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1180	-26.82	1.84	12	2.06	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	4680	-21.47	20250107	3165	16.11	20250102	5640	-34.84	20241016	2705	35.86	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
31	20250224	110457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3685	65	2	1.80	2259609925	605898	431.58	3750	3795	3670	4705	2535	3620	3729.51	1.60	-100075	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1183	-26.90	1.84	12	1.89	-137.00	1999.00	5810	20240220	-36.57	2705	20240805	36.23	4680	-21.26	20250107	3165	16.43	20250102	5640	-34.66	20241016	2705	36.23	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
32	20250224	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3735	115	2	3.18	1698618585	454915	324.03	3750	3795	3670	4705	2535	3620	3734.13	1.60	-80552	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1199	-27.26	1.87	12	1.42	-137.00	1999.00	5810	20240220	-35.71	2705	20240805	38.08	4680	-20.19	20250107	3165	18.01	20250102	5640	-33.78	20241016	2705	38.08	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
33	20250224	090500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3705	85	2	2.35	442731525	118732	84.57	3750	3760	3690	4705	2535	3620	3729.60	1.60	-26309	3700	3660	3620	3580	3540	3680	3600	161	1085	500	2310	5	1	32110082	1190	-27.04	1.85	12	0.37	-137.00	1999.00	5810	20240220	-36.23	2705	20240805	36.97	4680	-20.83	20250107	3165	17.06	20250102	5640	-34.31	20241016	2705	36.97	20240805	4.68	N	039860	500	160 억	515090	N	N	0	N	N
34	20250221	160456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3620	15	2	0.42	504106390	138863	58.68	3580	3660	3580	4685	2525	3605	3630.31	1.60	3651	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1162	-26.42	1.81	12	0.43	-137.00	1999.00	5810	20240220	-37.69	2705	20240805	33.83	4680	-22.65	20250107	3165	14.38	20250102	5640	-35.82	20241016	2705	33.83	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
35	20250221	150459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3630	25	2	0.69	459744775	126616	53.50	3580	3660	3580	4685	2525	3605	3631.02	1.60	5018	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1166	-26.50	1.82	12	0.39	-137.00	1999.00	5810	20240220	-37.52	2705	20240805	34.20	4680	-22.44	20250107	3165	14.69	20250102	5640	-35.64	20241016	2705	34.20	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
36	20250221	140458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3630	25	2	0.69	375925150	103526	43.75	3580	3660	3580	4685	2525	3605	3631.22	1.60	6801	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1166	-26.50	1.82	12	0.32	-137.00	1999.00	5810	20240220	-37.52	2705	20240805	34.20	4680	-22.44	20250107	3165	14.69	20250102	5640	-35.64	20241016	2705	34.20	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
37	20250221	130457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	30	2	0.83	348725045	96033	40.58	3580	3660	3580	4685	2525	3605	3631.31	1.60	6916	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1167	-26.53	1.82	12	0.30	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5640	-35.55	20241016	2705	34.38	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
38	20250221	120458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	35	2	0.97	310784860	85603	36.17	3580	3660	3580	4685	2525	3605	3630.55	1.60	7126	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1169	-26.57	1.82	12	0.27	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5640	-35.46	20241016	2705	34.57	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
39	20250221	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3645	40	2	1.11	229419085	63298	26.75	3580	3655	3580	4685	2525	3605	3624.44	1.60	19343	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1170	-26.61	1.82	12	0.20	-137.00	1999.00	5810	20240220	-37.26	2705	20240805	34.75	4680	-22.12	20250107	3165	15.17	20250102	5640	-35.37	20241016	2705	34.75	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
40	20250221	100457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	35	2	0.97	176582985	48757	20.60	3580	3655	3580	4685	2525	3605	3621.71	1.60	24413	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1169	-26.57	1.82	12	0.15	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5640	-35.46	20241016	2705	34.57	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
41	20250221	090457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3605	0	3	0.00	8813900	2460	1.04	3580	3615	3580	4685	2525	3605	3582.54	1.60	359	3735	3670	3635	3570	3535	3652	3552	161	1080	500	2300	5	1	32110082	1158	-26.31	1.80	12	0.01	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	4680	-22.97	20250107	3165	13.90	20250102	5640	-36.08	20241016	2705	33.27	20240805	4.60	N	039860	500	160 억	514643	N	N	0	N	N
42	20250220	160455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3605	-35	5	-0.96	849607505	233359	114.29	3650	3700	3600	4730	2550	3640	3640.82	1.50	32937	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1158	-26.31	1.80	12	0.73	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	4680	-22.97	20250107	3165	13.90	20250102	5810	-37.95	20240220	2705	33.27	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
43	20250220	150455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3610	-30	5	-0.82	807149730	221588	108.52	3650	3700	3600	4730	2550	3640	3642.57	1.50	35319	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1159	-26.35	1.81	12	0.69	-137.00	1999.00	5810	20240220	-37.87	2705	20240805	33.46	4680	-22.86	20250107	3165	14.06	20250102	5810	-37.87	20240220	2705	33.46	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
44	20250220	140457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	-15	5	-0.41	705470090	193389	94.71	3650	3700	3605	4730	2550	3640	3647.93	1.50	33048	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1164	-26.46	1.81	12	0.60	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5810	-37.61	20240220	2705	34.01	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
45	20250220	130455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	0	3	0.00	636106385	174232	85.33	3650	3700	3605	4730	2550	3640	3650.92	1.50	35927	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1169	-26.57	1.82	12	0.54	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5810	-37.35	20240220	2705	34.57	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
46	20250220	120455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	-5	5	-0.14	504037020	137966	67.57	3650	3700	3605	4730	2550	3640	3653.34	1.50	30748	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1167	-26.53	1.82	12	0.43	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5810	-37.44	20240220	2705	34.38	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
47	20250220	110455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3655	15	2	0.41	476510930	130392	63.86	3650	3700	3605	4730	2550	3640	3654.45	1.50	32475	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1174	-26.68	1.83	12	0.41	-137.00	1999.00	5810	20240220	-37.09	2705	20240805	35.12	4680	-21.90	20250107	3165	15.48	20250102	5810	-37.09	20240220	2705	35.12	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
48	20250220	100454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	10	2	0.27	190522250	52000	25.47	3650	3700	3625	4730	2550	3640	3663.89	1.50	-7155	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1172	-26.64	1.83	12	0.16	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5810	-37.18	20240220	2705	34.94	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
49	20250220	090456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	-5	5	-0.14	27785490	7632	3.74	3650	3650	3635	4730	2550	3640	3640.66	1.50	-2664	3766	3702	3656	3592	3546	3680	3570	161	1090	500	2320	5	1	32110082	1167	-26.53	1.82	12	0.02	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5810	-37.44	20240220	2705	34.38	20240805	4.68	N	039860	500	160 억	481755	N	N	0	N	N
50	20250219	160453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3640	-25	5	-0.68	743466595	203470	63.87	3720	3720	3610	4760	2570	3665	3653.94	1.57	-24874	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1169	-26.57	1.82	12	0.63	-137.00	1999.00	5810	20240220	-37.35	2705	20240805	34.57	4680	-22.22	20250107	3165	15.01	20250102	5810	-37.35	20240220	2705	34.57	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
51	20250219	150455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3645	-20	5	-0.55	693257095	189686	59.54	3720	3720	3610	4760	2570	3665	3654.76	1.57	-27792	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1170	-26.61	1.82	12	0.59	-137.00	1999.00	5810	20240220	-37.26	2705	20240805	34.75	4680	-22.12	20250107	3165	15.17	20250102	5810	-37.26	20240220	2705	34.75	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
52	20250219	140452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3665	0	3	0.00	635149280	173772	54.55	3720	3720	3610	4760	2570	3665	3655.07	1.57	-27809	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1177	-26.75	1.83	12	0.54	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	4680	-21.69	20250107	3165	15.80	20250102	5810	-36.92	20240220	2705	35.49	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
53	20250219	130453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	-15	5	-0.41	554112910	151656	47.61	3720	3720	3610	4760	2570	3665	3653.75	1.57	-21100	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1172	-26.64	1.83	12	0.47	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5810	-37.18	20240220	2705	34.94	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
54	20250219	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3660	-5	5	-0.14	513009815	140409	44.07	3720	3720	3610	4760	2570	3665	3653.68	1.57	-22320	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1175	-26.72	1.83	12	0.44	-137.00	1999.00	5810	20240220	-37.01	2705	20240805	35.30	4680	-21.79	20250107	3165	15.64	20250102	5810	-37.01	20240220	2705	35.30	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
55	20250219	110453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	-15	5	-0.41	459051565	125666	39.45	3720	3720	3610	4760	2570	3665	3652.95	1.57	-22795	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1172	-26.64	1.83	12	0.39	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5810	-37.18	20240220	2705	34.94	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
56	20250219	100453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3665	0	3	0.00	349770330	95864	30.09	3720	3720	3610	4760	2570	3665	3648.61	1.57	-12690	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1177	-26.75	1.83	12	0.30	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	4680	-21.69	20250107	3165	15.80	20250102	5810	-36.92	20240220	2705	35.49	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
57	20250219	090454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3690	25	2	0.68	53093700	14349	4.50	3720	3720	3670	4760	2570	3665	3700.17	1.57	-8723	3758	3711	3673	3626	3588	3735	3650	161	1095	500	2340	5	1	32110082	1185	-26.93	1.85	12	0.04	-137.00	1999.00	5810	20240220	-36.49	2705	20240805	36.41	4680	-21.15	20250107	3165	16.59	20250102	5810	-36.49	20240220	2705	36.41	20240805	4.72	N	039860	500	160 억	504868	N	N	0	N	N
58	20250218	160452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3665	40	2	1.10	1170707890	317927	100.67	3640	3720	3635	4710	2540	3625	3682.32	1.76	-61084	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1177	-26.75	1.83	12	0.99	-137.00	1999.00	5810	20240220	-36.92	2705	20240805	35.49	4680	-21.69	20250107	3165	15.80	20250102	5810	-36.92	20240220	2705	35.49	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
59	20250218	150452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3670	45	2	1.24	1124990765	305447	96.72	3640	3720	3635	4710	2540	3625	3683.10	1.76	-58482	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1178	-26.79	1.84	12	0.95	-137.00	1999.00	5810	20240220	-36.83	2705	20240805	35.67	4680	-21.58	20250107	3165	15.96	20250102	5810	-36.83	20240220	2705	35.67	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
60	20250218	140452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3675	50	2	1.38	1075888355	292062	92.48	3640	3720	3635	4710	2540	3625	3683.77	1.76	-54334	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1180	-26.82	1.84	12	0.91	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	4680	-21.47	20250107	3165	16.11	20250102	5810	-36.75	20240220	2705	35.86	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
61	20250218	130451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3675	50	2	1.38	978769325	265557	84.09	3640	3720	3635	4710	2540	3625	3685.72	1.76	-43605	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1180	-26.82	1.84	12	0.83	-137.00	1999.00	5810	20240220	-36.75	2705	20240805	35.86	4680	-21.47	20250107	3165	16.11	20250102	5810	-36.75	20240220	2705	35.86	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
62	20250218	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3700	75	2	2.07	884070765	239865	75.95	3640	3720	3635	4710	2540	3625	3685.70	1.76	-36622	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1188	-27.01	1.85	12	0.75	-137.00	1999.00	5810	20240220	-36.32	2705	20240805	36.78	4680	-20.94	20250107	3165	16.90	20250102	5810	-36.32	20240220	2705	36.78	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
63	20250218	110452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3700	75	2	2.07	790948150	214634	67.96	3640	3720	3635	4710	2540	3625	3685.10	1.76	-39943	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1188	-27.01	1.85	12	0.67	-137.00	1999.00	5810	20240220	-36.32	2705	20240805	36.78	4680	-20.94	20250107	3165	16.90	20250102	5810	-36.32	20240220	2705	36.78	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
64	20250218	100452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3700	75	2	2.07	417741835	113823	36.04	3640	3715	3635	4710	2540	3625	3670.10	1.76	-16414	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1188	-27.01	1.85	12	0.35	-137.00	1999.00	5810	20240220	-36.32	2705	20240805	36.78	4680	-20.94	20250107	3165	16.90	20250102	5810	-36.32	20240220	2705	36.78	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
65	20250218	090452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3680	55	2	1.52	85675950	23340	7.39	3640	3700	3635	4710	2540	3625	3670.78	1.76	-2996	3771	3697	3601	3527	3431	3735	3565	161	1085	500	2320	5	1	32110082	1182	-26.86	1.84	12	0.07	-137.00	1999.00	5810	20240220	-36.66	2705	20240805	36.04	4680	-21.37	20250107	3165	16.27	20250102	5810	-36.66	20240220	2705	36.04	20240805	4.73	N	039860	500	160 억	566160	N	N	331	N	N
66	20250217	160451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	125	2	3.57	1131408980	312402	307.65	3515	3675	3505	4550	2450	3500	3621.64	1.71	17394	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1164	-26.46	1.81	12	0.97	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5810	-37.61	20240220	2705	34.01	20240805	4.80	N	039860	500	160 억	550263	N	N	331	N	N
67	20250217	150450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3630	130	2	3.71	1046427870	288978	284.58	3515	3675	3505	4550	2450	3500	3621.13	1.71	18868	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1166	-26.50	1.82	12	0.90	-137.00	1999.00	5810	20240220	-37.52	2705	20240805	34.20	4680	-22.44	20250107	3165	14.69	20250102	5810	-37.52	20240220	2705	34.20	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
68	20250217	140451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3645	145	2	4.14	898182465	248182	244.41	3515	3675	3505	4550	2450	3500	3619.05	1.71	6379	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1170	-26.61	1.82	12	0.77	-137.00	1999.00	5810	20240220	-37.26	2705	20240805	34.75	4680	-22.12	20250107	3165	15.17	20250102	5810	-37.26	20240220	2705	34.75	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
69	20250217	130452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3650	150	2	4.29	847832410	234379	230.82	3515	3675	3505	4550	2450	3500	3617.36	1.71	13339	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1172	-26.64	1.83	12	0.73	-137.00	1999.00	5810	20240220	-37.18	2705	20240805	34.94	4680	-22.01	20250107	3165	15.32	20250102	5810	-37.18	20240220	2705	34.94	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
70	20250217	120453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3635	135	2	3.86	802753480	221995	218.62	3515	3675	3505	4550	2450	3500	3616.09	1.71	11901	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1167	-26.53	1.82	12	0.69	-137.00	1999.00	5810	20240220	-37.44	2705	20240805	34.38	4680	-22.33	20250107	3165	14.85	20250102	5810	-37.44	20240220	2705	34.38	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
71	20250217	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3660	160	2	4.57	672934240	186413	183.58	3515	3660	3505	4550	2450	3500	3609.91	1.71	16882	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1175	-26.72	1.83	12	0.58	-137.00	1999.00	5810	20240220	-37.01	2705	20240805	35.30	4680	-21.79	20250107	3165	15.64	20250102	5810	-37.01	20240220	2705	35.30	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
72	20250217	100449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3600	100	2	2.86	287265975	80059	78.84	3515	3610	3505	4550	2450	3500	3588.18	1.71	5844	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1156	-26.28	1.80	12	0.25	-137.00	1999.00	5810	20240220	-38.04	2705	20240805	33.09	4680	-23.08	20250107	3165	13.74	20250102	5810	-38.04	20240220	2705	33.09	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
73	20250217	090450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	35	2	1.00	6334175	1803	1.78	3515	3535	3505	4550	2450	3500	3513.13	1.71	447	3620	3560	3515	3455	3410	3537	3432	161	1050	500	2240	5	1	32110082	1135	-25.80	1.77	12	0.01	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.80	N	039860	500	160 억	550263	N	N	0	N	N
74	20250214	160448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3500	-30	5	-0.85	346289715	98615	85.18	3550	3575	3470	4585	2475	3530	3511.54	1.76	-15387	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1124	-25.55	1.75	12	0.31	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	4680	-25.21	20250107	3165	10.58	20250102	5810	-39.76	20240220	2705	29.39	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
75	20250214	150447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3505	-25	5	-0.71	304463280	86677	74.87	3550	3575	3470	4585	2475	3530	3512.62	1.76	-13531	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1125	-25.58	1.75	12	0.27	-137.00	1999.00	5810	20240220	-39.67	2705	20240805	29.57	4680	-25.11	20250107	3165	10.74	20250102	5810	-39.67	20240220	2705	29.57	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
76	20250214	140449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3520	-10	5	-0.28	276342940	78667	67.95	3550	3575	3470	4585	2475	3530	3512.82	1.76	-13707	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1130	-25.69	1.76	12	0.24	-137.00	1999.00	5810	20240220	-39.41	2705	20240805	30.13	4680	-24.79	20250107	3165	11.22	20250102	5810	-39.41	20240220	2705	30.13	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
77	20250214	130450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3515	-15	5	-0.42	256009670	72880	62.95	3550	3575	3470	4585	2475	3530	3512.76	1.76	-14372	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1129	-25.66	1.76	12	0.23	-137.00	1999.00	5810	20240220	-39.50	2705	20240805	29.94	4680	-24.89	20250107	3165	11.06	20250102	5810	-39.50	20240220	2705	29.94	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
78	20250214	120448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	10	2	0.28	249696780	71084	61.40	3550	3575	3470	4585	2475	3530	3512.70	1.76	-14155	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1137	-25.84	1.77	12	0.22	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
79	20250214	110446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3505	-25	5	-0.71	208517295	59381	51.29	3550	3575	3470	4585	2475	3530	3511.52	1.76	-19050	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1125	-25.58	1.75	12	0.18	-137.00	1999.00	5810	20240220	-39.67	2705	20240805	29.57	4680	-25.11	20250107	3165	10.74	20250102	5810	-39.67	20240220	2705	29.57	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
80	20250214	100448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3505	-25	5	-0.71	116475685	33002	28.51	3550	3575	3490	4585	2475	3530	3529.35	1.76	-5500	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1125	-25.58	1.75	12	0.10	-137.00	1999.00	5810	20240220	-39.67	2705	20240805	29.57	4680	-25.11	20250107	3165	10.74	20250102	5810	-39.67	20240220	2705	29.57	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
81	20250214	090450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3575	45	2	1.27	20217960	5669	4.90	3550	3575	3545	4585	2475	3530	3566.41	1.76	-217	3603	3566	3513	3476	3423	3585	3495	161	1055	500	2250	5	1	32110082	1148	-26.09	1.79	12	0.02	-137.00	1999.00	5810	20240220	-38.47	2705	20240805	32.16	4680	-23.61	20250107	3165	12.95	20250102	5810	-38.47	20240220	2705	32.16	20240805	4.82	N	039860	500	160 억	565471	N	N	0	N	N
82	20250213	160444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	60	2	1.73	402149350	114587	72.55	3470	3550	3460	4510	2430	3470	3509.49	1.67	29727	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1133	-25.77	1.77	12	0.36	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
83	20250213	150444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	70	2	2.02	368187510	104979	66.47	3470	3550	3460	4510	2430	3470	3507.25	1.67	29410	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1137	-25.84	1.77	12	0.33	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
84	20250213	140444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	70	2	2.02	341603120	97449	61.70	3470	3550	3460	4510	2430	3470	3505.46	1.67	27879	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1137	-25.84	1.77	12	0.30	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
85	20250213	130445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3525	55	2	1.59	275532175	78761	49.87	3470	3545	3460	4510	2430	3470	3498.33	1.67	24944	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1132	-25.73	1.76	12	0.25	-137.00	1999.00	5810	20240220	-39.33	2705	20240805	30.31	4680	-24.68	20250107	3165	11.37	20250102	5810	-39.33	20240220	2705	30.31	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
86	20250213	120445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3515	45	2	1.30	238046830	68135	43.14	3470	3545	3460	4510	2430	3470	3493.75	1.67	25905	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1129	-25.66	1.76	12	0.21	-137.00	1999.00	5810	20240220	-39.50	2705	20240805	29.94	4680	-24.89	20250107	3165	11.06	20250102	5810	-39.50	20240220	2705	29.94	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
87	20250213	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3520	50	2	1.44	214106610	61324	38.83	3470	3520	3460	4510	2430	3470	3491.40	1.67	27005	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1130	-25.69	1.76	12	0.19	-137.00	1999.00	5810	20240220	-39.41	2705	20240805	30.13	4680	-24.79	20250107	3165	11.22	20250102	5810	-39.41	20240220	2705	30.13	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
88	20250213	100445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3490	20	2	0.58	109553355	31399	19.88	3470	3515	3460	4510	2430	3470	3489.07	1.67	10809	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1121	-25.47	1.75	12	0.10	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	4680	-25.43	20250107	3165	10.27	20250102	5810	-39.93	20240220	2705	29.02	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
89	20250213	090443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3500	30	2	0.86	16048955	4624	2.93	3470	3500	3470	4510	2430	3470	3470.79	1.67	2580	3580	3525	3495	3440	3410	3510	3425	161	1040	500	2220	5	1	32110082	1124	-25.55	1.75	12	0.01	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	4680	-25.21	20250107	3165	10.58	20250102	5810	-39.76	20240220	2705	29.39	20240805	4.93	N	039860	500	160 억	536008	N	N	999	N	N
90	20250212	160442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3470	-80	5	-2.25	545954045	156266	118.78	3540	3550	3465	4615	2485	3550	3493.75	1.69	-6972	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1114	-25.33	1.74	12	0.49	-137.00	1999.00	5810	20240220	-40.28	2705	20240805	28.28	4680	-25.85	20250107	3165	9.64	20250102	5810	-40.28	20240220	2705	28.28	20240805	4.92	N	039860	500	160 억	542855	N	N	999	N	N
91	20250212	150441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3470	-80	5	-2.25	488724895	139797	106.26	3540	3550	3465	4615	2485	3550	3495.96	1.69	-10006	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1114	-25.33	1.74	12	0.44	-137.00	1999.00	5810	20240220	-40.28	2705	20240805	28.28	4680	-25.85	20250107	3165	9.64	20250102	5810	-40.28	20240220	2705	28.28	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
92	20250212	140442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3500	-50	5	-1.41	408625275	116776	88.76	3540	3550	3475	4615	2485	3550	3499.22	1.69	-11732	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1124	-25.55	1.75	12	0.36	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	4680	-25.21	20250107	3165	10.58	20250102	5810	-39.76	20240220	2705	29.39	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
93	20250212	130442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3490	-60	5	-1.69	371687605	106211	80.73	3540	3550	3475	4615	2485	3550	3499.52	1.69	-10791	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1121	-25.47	1.75	12	0.33	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	4680	-25.43	20250107	3165	10.27	20250102	5810	-39.93	20240220	2705	29.02	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
94	20250212	120441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3490	-60	5	-1.69	329860620	94243	71.64	3540	3550	3480	4615	2485	3550	3500.11	1.69	-5272	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1121	-25.47	1.75	12	0.29	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	4680	-25.43	20250107	3165	10.27	20250102	5810	-39.93	20240220	2705	29.02	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
95	20250212	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3500	-50	5	-1.41	284643075	81284	61.79	3540	3550	3485	4615	2485	3550	3501.83	1.69	-648	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1124	-25.55	1.75	12	0.25	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	4680	-25.21	20250107	3165	10.58	20250102	5810	-39.76	20240220	2705	29.39	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
96	20250212	100441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3510	-40	5	-1.13	100154815	28491	21.66	3540	3550	3495	4615	2485	3550	3515.31	1.69	-6802	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1127	-25.62	1.76	12	0.09	-137.00	1999.00	5810	20240220	-39.59	2705	20240805	29.76	4680	-25.00	20250107	3165	10.90	20250102	5810	-39.59	20240220	2705	29.76	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
97	20250212	090444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	-10	5	-0.28	16558080	4675	3.55	3540	3550	3535	4615	2485	3550	3541.84	1.69	999	3596	3572	3556	3532	3516	3565	3525	161	1065	500	2270	5	1	32110082	1137	-25.84	1.77	12	0.01	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.92	N	039860	500	160 억	542855	N	N	0	N	N
98	20250211	160442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3550	25	2	0.71	467079965	131401	115.33	3580	3580	3540	4580	2470	3525	3554.62	1.74	-16015	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1140	-25.91	1.78	12	0.41	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	4680	-24.15	20250107	3165	12.16	20250102	5810	-38.90	20240220	2705	31.24	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
99	20250211	150442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3550	25	2	0.71	451441250	126996	111.47	3580	3580	3540	4580	2470	3525	3554.77	1.74	-15185	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1140	-25.91	1.78	12	0.40	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	4680	-24.15	20250107	3165	12.16	20250102	5810	-38.90	20240220	2705	31.24	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
100	20250211	140442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3560	35	2	0.99	392608920	110418	96.92	3580	3580	3540	4580	2470	3525	3555.66	1.74	-15970	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1143	-25.99	1.78	12	0.34	-137.00	1999.00	5810	20240220	-38.73	2705	20240805	31.61	4680	-23.93	20250107	3165	12.48	20250102	5810	-38.73	20240220	2705	31.61	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
101	20250211	130440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3555	30	2	0.85	257063595	72243	63.41	3580	3580	3540	4580	2470	3525	3558.32	1.74	-6737	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1142	-25.95	1.78	12	0.22	-137.00	1999.00	5810	20240220	-38.81	2705	20240805	31.42	4680	-24.04	20250107	3165	12.32	20250102	5810	-38.81	20240220	2705	31.42	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
102	20250211	120441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3560	35	2	0.99	238218095	66951	58.77	3580	3580	3540	4580	2470	3525	3558.10	1.74	-5336	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1143	-25.99	1.78	12	0.21	-137.00	1999.00	5810	20240220	-38.73	2705	20240805	31.61	4680	-23.93	20250107	3165	12.48	20250102	5810	-38.73	20240220	2705	31.61	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
103	20250211	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3570	45	2	1.28	207812445	58428	51.28	3580	3580	3540	4580	2470	3525	3556.73	1.74	-5828	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1146	-26.06	1.79	12	0.18	-137.00	1999.00	5810	20240220	-38.55	2705	20240805	31.98	4680	-23.72	20250107	3165	12.80	20250102	5810	-38.55	20240220	2705	31.98	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
104	20250211	100442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3550	25	2	0.71	158062980	44448	39.01	3580	3580	3540	4580	2470	3525	3556.13	1.74	-5007	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1140	-25.91	1.78	12	0.14	-137.00	1999.00	5810	20240220	-38.90	2705	20240805	31.24	4680	-24.15	20250107	3165	12.16	20250102	5810	-38.90	20240220	2705	31.24	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
105	20250211	090443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3565	40	2	1.13	21204565	5943	5.22	3580	3580	3545	4580	2470	3525	3567.99	1.74	-2580	3621	3572	3496	3447	3371	3597	3472	161	1055	500	2250	5	1	32110082	1145	-26.02	1.78	12	0.02	-137.00	1999.00	5810	20240220	-38.64	2705	20240805	31.79	4680	-23.82	20250107	3165	12.64	20250102	5810	-38.64	20240220	2705	31.79	20240805	4.93	N	039860	500	160 억	558928	N	N	0	N	N
106	20250210	160439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3525	45	2	1.29	397214155	113438	67.79	3450	3545	3420	4520	2440	3480	3501.62	1.68	20594	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1132	-25.73	1.76	12	0.35	-137.00	1999.00	5810	20240220	-39.33	2705	20240805	30.31	4680	-24.68	20250107	3165	11.37	20250102	5810	-39.33	20240220	2705	30.31	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
107	20250210	150439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	50	2	1.44	357543715	102174	61.05	3450	3545	3420	4520	2440	3480	3499.39	1.68	21013	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1133	-25.77	1.77	12	0.32	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
108	20250210	140439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	55	2	1.58	316018300	90422	54.03	3450	3545	3420	4520	2440	3480	3494.95	1.68	24483	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1135	-25.80	1.77	12	0.28	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
109	20250210	130440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	60	2	1.72	252848520	72547	43.35	3450	3540	3420	4520	2440	3480	3485.32	1.68	22600	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1137	-25.84	1.77	12	0.23	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
110	20250210	120437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	50	2	1.44	228303740	65595	39.20	3450	3540	3420	4520	2440	3480	3480.51	1.68	18812	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1133	-25.77	1.77	12	0.20	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
111	20250210	110437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3515	35	2	1.01	184837500	53266	31.83	3450	3515	3420	4520	2440	3480	3470.06	1.68	23490	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1129	-25.66	1.76	12	0.17	-137.00	1999.00	5810	20240220	-39.50	2705	20240805	29.94	4680	-24.89	20250107	3165	11.06	20250102	5810	-39.50	20240220	2705	29.94	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
112	20250210	100435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3490	10	2	0.29	149106525	43054	25.73	3450	3500	3420	4520	2440	3480	3463.18	1.68	18258	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1121	-25.47	1.75	12	0.13	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	4680	-25.43	20250107	3165	10.27	20250102	5810	-39.93	20240220	2705	29.02	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
113	20250210	090435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3445	-35	5	-1.01	42575390	12362	7.39	3450	3475	3420	4520	2440	3480	3443.60	1.68	648	3620	3550	3515	3445	3410	3532	3427	161	1040	500	2220	5	1	32110082	1106	-25.15	1.72	12	0.04	-137.00	1999.00	5810	20240220	-40.71	2705	20240805	27.36	4680	-26.39	20250107	3165	8.85	20250102	5810	-40.71	20240220	2705	27.36	20240805	4.88	N	039860	500	160 억	538401	N	N	0	N	N
114	20250207	160432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3480	-80	5	-2.25	581996045	165574	100.22	3560	3585	3480	4625	2495	3560	3514.98	1.73	-17530	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1117	-25.40	1.74	12	0.52	-137.00	1999.00	5810	20240220	-40.10	2705	20240805	28.65	4680	-25.64	20250107	3165	9.95	20250102	5810	-40.10	20240220	2705	28.65	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
115	20250207	150434	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3490	-70	5	-1.97	522825325	148595	89.95	3560	3585	3480	4625	2495	3560	3518.37	1.73	-15512	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1121	-25.47	1.75	12	0.46	-137.00	1999.00	5810	20240220	-39.93	2705	20240805	29.02	4680	-25.43	20250107	3165	10.27	20250102	5810	-39.93	20240220	2705	29.02	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
116	20250207	140432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3500	-60	5	-1.69	443827875	125951	76.24	3560	3585	3485	4625	2495	3560	3523.73	1.73	-17359	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1124	-25.55	1.75	12	0.39	-137.00	1999.00	5810	20240220	-39.76	2705	20240805	29.39	4680	-25.21	20250107	3165	10.58	20250102	5810	-39.76	20240220	2705	29.39	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
117	20250207	130432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3505	-55	5	-1.54	319327270	90344	54.69	3560	3585	3505	4625	2495	3560	3534.49	1.73	-12156	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1125	-25.58	1.75	12	0.28	-137.00	1999.00	5810	20240220	-39.67	2705	20240805	29.57	4680	-25.11	20250107	3165	10.74	20250102	5810	-39.67	20240220	2705	29.57	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
118	20250207	120431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	-25	5	-0.70	264504585	74750	45.25	3560	3585	3510	4625	2495	3560	3538.44	1.73	-6534	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1135	-25.80	1.77	12	0.23	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
119	20250207	110431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	-30	5	-0.84	192070930	54173	32.79	3560	3585	3510	4625	2495	3560	3545.43	1.73	-13500	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1133	-25.77	1.77	12	0.17	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
120	20250207	100431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3555	-5	5	-0.14	131231260	36925	22.35	3560	3585	3535	4625	2495	3560	3553.95	1.73	-6826	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1142	-25.95	1.78	12	0.11	-137.00	1999.00	5810	20240220	-38.81	2705	20240805	31.42	4680	-24.04	20250107	3165	12.32	20250102	5810	-38.81	20240220	2705	31.42	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
121	20250207	090434	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3575	15	2	0.42	36583850	10298	6.23	3560	3580	3540	4625	2495	3560	3552.30	1.73	1666	3676	3617	3586	3527	3496	3602	3512	161	1065	500	2270	5	1	32110082	1148	-26.09	1.79	12	0.03	-137.00	1999.00	5810	20240220	-38.47	2705	20240805	32.16	4680	-23.61	20250107	3165	12.95	20250102	5810	-38.47	20240220	2705	32.16	20240805	4.89	N	039860	500	160 억	555932	N	N	0	N	N
122	20250206	160423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3560	-45	5	-1.25	587324375	163691	99.43	3640	3645	3555	4685	2525	3605	3588.15	1.82	-26404	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1143	-25.99	1.78	12	0.51	-137.00	1999.00	5810	20240220	-38.73	2705	20240805	31.61	4680	-23.93	20250107	3165	12.48	20250102	5810	-38.73	20240220	2705	31.61	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
123	20250206	150424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3570	-35	5	-0.97	537752715	149768	90.97	3640	3645	3555	4685	2525	3605	3590.57	1.82	-29456	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1146	-26.06	1.79	12	0.47	-137.00	1999.00	5810	20240220	-38.55	2705	20240805	31.98	4680	-23.72	20250107	3165	12.80	20250102	5810	-38.55	20240220	2705	31.98	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
124	20250206	140426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3580	-25	5	-0.69	476035835	132450	80.45	3640	3645	3560	4685	2525	3605	3594.08	1.82	-31506	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1150	-26.13	1.79	12	0.41	-137.00	1999.00	5810	20240220	-38.38	2705	20240805	32.35	4680	-23.50	20250107	3165	13.11	20250102	5810	-38.38	20240220	2705	32.35	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
125	20250206	130424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3575	-30	5	-0.83	381338365	105916	64.33	3640	3645	3570	4685	2525	3605	3600.38	1.82	-23301	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1148	-26.09	1.79	12	0.33	-137.00	1999.00	5810	20240220	-38.47	2705	20240805	32.16	4680	-23.61	20250107	3165	12.95	20250102	5810	-38.47	20240220	2705	32.16	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
126	20250206	120422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3595	-10	5	-0.28	293880625	81524	49.52	3640	3645	3575	4685	2525	3605	3604.84	1.82	-10659	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1154	-26.24	1.80	12	0.25	-137.00	1999.00	5810	20240220	-38.12	2705	20240805	32.90	4680	-23.18	20250107	3165	13.59	20250102	5810	-38.12	20240220	2705	32.90	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
127	20250206	110416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3625	20	2	0.55	232999080	64653	39.27	3640	3645	3575	4685	2525	3605	3603.84	1.82	1945	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1164	-26.46	1.81	12	0.20	-137.00	1999.00	5810	20240220	-37.61	2705	20240805	34.01	4680	-22.54	20250107	3165	14.53	20250102	5810	-37.61	20240220	2705	34.01	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
128	20250206	100421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3585	-20	5	-0.55	185164600	51385	31.21	3640	3645	3575	4685	2525	3605	3603.48	1.82	6711	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1151	-26.17	1.79	12	0.16	-137.00	1999.00	5810	20240220	-38.30	2705	20240805	32.53	4680	-23.40	20250107	3165	13.27	20250102	5810	-38.30	20240220	2705	32.53	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
129	20250206	090423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3630	25	2	0.69	38444700	10578	6.43	3640	3645	3610	4685	2525	3605	3634.40	1.82	-4814	3695	3650	3590	3545	3485	3672	3567	161	1080	500	2300	5	1	32110082	1166	-26.50	1.82	12	0.03	-137.00	1999.00	5810	20240220	-37.52	2705	20240805	34.20	4680	-22.44	20250107	3165	14.69	20250102	5810	-37.52	20240220	2705	34.20	20240805	4.99	N	039860	500	160 억	582836	N	N	332	N	N
130	20250205	160418	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3605	75	2	2.12	570646895	158982	87.27	3530	3635	3530	4585	2475	3530	3589.37	1.87	-16969	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1158	-26.31	1.80	12	0.50	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	4680	-22.97	20250107	3165	13.90	20250102	5810	-37.95	20240220	2705	33.27	20240805	4.98	N	039860	500	160 억	599411	N	N	332	N	N
131	20250205	150420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3605	75	2	2.12	441964840	123356	67.72	3530	3610	3530	4585	2475	3530	3582.84	1.87	6360	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1158	-26.31	1.80	12	0.38	-137.00	1999.00	5810	20240220	-37.95	2705	20240805	33.27	4680	-22.97	20250107	3165	13.90	20250102	5810	-37.95	20240220	2705	33.27	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
132	20250205	140420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3580	50	2	1.42	364376945	101808	55.89	3530	3610	3530	4585	2475	3530	3579.06	1.87	5651	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1150	-26.13	1.79	12	0.32	-137.00	1999.00	5810	20240220	-38.38	2705	20240805	32.35	4680	-23.50	20250107	3165	13.11	20250102	5810	-38.38	20240220	2705	32.35	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
133	20250205	130420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3590	60	2	1.70	301763650	84322	46.29	3530	3610	3530	4585	2475	3530	3578.71	1.87	-1796	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1153	-26.20	1.80	12	0.26	-137.00	1999.00	5810	20240220	-38.21	2705	20240805	32.72	4680	-23.29	20250107	3165	13.43	20250102	5810	-38.21	20240220	2705	32.72	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
134	20250205	120420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3580	50	2	1.42	274028745	76593	42.05	3530	3610	3530	4585	2475	3530	3577.73	1.87	1200	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1150	-26.13	1.79	12	0.24	-137.00	1999.00	5810	20240220	-38.38	2705	20240805	32.35	4680	-23.50	20250107	3165	13.11	20250102	5810	-38.38	20240220	2705	32.35	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
135	20250205	110419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3590	60	2	1.70	218289025	61066	33.52	3530	3610	3530	4585	2475	3530	3574.64	1.87	-2293	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1153	-26.20	1.80	12	0.19	-137.00	1999.00	5810	20240220	-38.21	2705	20240805	32.72	4680	-23.29	20250107	3165	13.43	20250102	5810	-38.21	20240220	2705	32.72	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
136	20250205	100422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3570	40	2	1.13	135309020	37921	20.82	3530	3610	3530	4585	2475	3530	3568.18	1.87	2973	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1146	-26.06	1.79	12	0.12	-137.00	1999.00	5810	20240220	-38.55	2705	20240805	31.98	4680	-23.72	20250107	3165	12.80	20250102	5810	-38.55	20240220	2705	31.98	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
137	20250205	090426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3580	50	2	1.42	20782315	5836	3.20	3530	3610	3530	4585	2475	3530	3561.05	1.87	1286	3636	3582	3506	3452	3376	3610	3480	161	1055	500	2250	5	1	32110082	1150	-26.13	1.79	12	0.02	-137.00	1999.00	5810	20240220	-38.38	2705	20240805	32.35	4680	-23.50	20250107	3165	13.11	20250102	5810	-38.38	20240220	2705	32.35	20240805	4.98	N	039860	500	160 억	599411	N	N	0	N	N
138	20250204	160415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	80	2	2.32	637365045	180993	60.94	3430	3560	3430	4485	2415	3450	3521.73	1.64	69334	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1133	-25.77	1.77	12	0.56	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
139	20250204	150416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3525	75	2	2.17	614422950	174501	58.76	3430	3560	3430	4485	2415	3450	3521.28	1.64	71033	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1132	-25.73	1.76	12	0.54	-137.00	1999.00	5810	20240220	-39.33	2705	20240805	30.31	4680	-24.68	20250107	3165	11.37	20250102	5810	-39.33	20240220	2705	30.31	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
140	20250204	140416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	85	2	2.46	518444370	147246	49.58	3430	3560	3430	4485	2415	3450	3521.24	1.64	62048	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1135	-25.80	1.77	12	0.46	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
141	20250204	130415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3530	80	2	2.32	447760870	127245	42.85	3430	3560	3430	4485	2415	3450	3519.22	1.64	54640	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1133	-25.77	1.77	12	0.40	-137.00	1999.00	5810	20240220	-39.24	2705	20240805	30.50	4680	-24.57	20250107	3165	11.53	20250102	5810	-39.24	20240220	2705	30.50	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
142	20250204	120420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	85	2	2.46	368610205	104926	35.33	3430	3555	3430	4485	2415	3450	3513.42	1.64	39770	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1135	-25.80	1.77	12	0.33	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
143	20250204	110412	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3540	90	2	2.61	309135395	88150	29.68	3430	3550	3430	4485	2415	3450	3507.32	1.64	36193	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1137	-25.84	1.77	12	0.27	-137.00	1999.00	5810	20240220	-39.07	2705	20240805	30.87	4680	-24.36	20250107	3165	11.85	20250102	5810	-39.07	20240220	2705	30.87	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
144	20250204	100415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3535	85	2	2.46	238952735	68226	22.97	3430	3550	3430	4485	2415	3450	3502.84	1.64	27476	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1135	-25.80	1.77	12	0.21	-137.00	1999.00	5810	20240220	-39.16	2705	20240805	30.68	4680	-24.47	20250107	3165	11.69	20250102	5810	-39.16	20240220	2705	30.68	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N
145	20250204	090414	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	3480	30	2	0.87	37609910	10873	3.66	3430	3500	3430	4485	2415	3450	3459.55	1.64	1953	3630	3540	3475	3385	3320	3507	3352	161	1035	500	2200	5	1	32110082	1117	-25.40	1.74	12	0.03	-137.00	1999.00	5810	20240220	-40.10	2705	20240805	28.65	4680	-25.64	20250107	3165	9.95	20250102	5810	-40.10	20240220	2705	28.65	20240805	4.96	N	039860	500	160 억	527897	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History