KissMeData/058110/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	-15	5	-0.72	654990340	311453	367.59	2055	2215	2035	2720	1470	2095	2103.54	1.07	3814	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	334	-2.07	0.62	12	1.94	-1004.00	3378.00	4120	20240222	-49.51	1687	20241210	23.30	3225	-35.50	20250106	1880	10.64	20250102	3965	-47.54	20240820	1687	23.30	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
3	20250228	150615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	-15	5	-0.72	444573515	209454	247.20	2055	2215	2045	2720	1470	2095	2122.54	1.07	14383	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	334	-2.07	0.62	12	1.30	-1004.00	3378.00	4120	20240222	-49.51	1687	20241210	23.30	3225	-35.50	20250106	1880	10.64	20250102	3965	-47.54	20240820	1687	23.30	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
4	20250228	140616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	-10	5	-0.48	383528795	180025	212.47	2055	2215	2045	2720	1470	2095	2130.42	1.07	7831	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	335	-2.08	0.62	12	1.12	-1004.00	3378.00	4120	20240222	-49.39	1687	20241210	23.59	3225	-35.35	20250106	1880	10.90	20250102	3965	-47.41	20240820	1687	23.59	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
5	20250228	130614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	-10	5	-0.48	361883180	169628	200.20	2055	2215	2045	2720	1470	2095	2133.39	1.07	6359	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	335	-2.08	0.62	12	1.06	-1004.00	3378.00	4120	20240222	-49.39	1687	20241210	23.59	3225	-35.35	20250106	1880	10.90	20250102	3965	-47.41	20240820	1687	23.59	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
6	20250228	120611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	15	2	0.72	316886530	148102	174.79	2055	2215	2045	2720	1470	2095	2139.65	1.07	3486	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	339	-2.10	0.62	12	0.92	-1004.00	3378.00	4120	20240222	-48.79	1687	20241210	25.07	3225	-34.57	20250106	1880	12.23	20250102	3965	-46.78	20240820	1687	25.07	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
7	20250228	110611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	35	2	1.67	244466150	113824	134.34	2055	2215	2045	2720	1470	2095	2147.76	1.07	-3146	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	342	-2.12	0.63	12	0.71	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	3965	-46.28	20240820	1687	26.26	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
8	20250228	100610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	85	2	4.06	108698880	51202	60.43	2055	2180	2045	2720	1470	2095	2122.94	1.07	3338	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	350	-2.17	0.65	12	0.32	-1004.00	3378.00	4120	20240222	-47.09	1687	20241210	29.22	3225	-32.40	20250106	1880	15.96	20250102	3965	-45.02	20240820	1687	29.22	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
9	20250228	090614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2095	0	3	0.00	19396920	9377	11.07	2055	2130	2045	2720	1470	2095	2068.56	1.07	-914	2201	2147	2106	2052	2011	2175	2080	80	625	500	1290	5	1	16050530	336	-2.09	0.62	12	0.06	-1004.00	3378.00	4120	20240222	-49.15	1687	20241210	24.18	3225	-35.04	20250106	1880	11.44	20250102	3965	-47.16	20240820	1687	24.18	20241210	2.79	N	058110	500	80 억	171846	N	N	N	N
10	20250227	160607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2095	15	2	0.72	173580740	82390	43.04	2065	2160	2065	2700	1460	2080	2106.86	1.08	-886	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	336	-2.09	0.62	12	0.51	-1004.00	3378.00	4120	20240222	-49.15	1687	20241210	24.18	3225	-35.04	20250106	1880	11.44	20250102	3965	-47.16	20240820	1687	24.18	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
11	20250227	150606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	35	2	1.68	153037565	72592	37.92	2065	2160	2065	2700	1460	2080	2108.21	1.08	-154	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	339	-2.11	0.63	12	0.45	-1004.00	3378.00	4120	20240222	-48.67	1687	20241210	25.37	3225	-34.42	20250106	1880	12.50	20250102	3965	-46.66	20240820	1687	25.37	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
12	20250227	140608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	35	2	1.68	139200530	66058	34.51	2065	2160	2065	2700	1460	2080	2107.27	1.08	517	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	339	-2.11	0.63	12	0.41	-1004.00	3378.00	4120	20240222	-48.67	1687	20241210	25.37	3225	-34.42	20250106	1880	12.50	20250102	3965	-46.66	20240820	1687	25.37	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
13	20250227	130607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2120	40	2	1.92	121032600	57435	30.00	2065	2160	2065	2700	1460	2080	2107.32	1.08	-1159	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	340	-2.11	0.63	12	0.36	-1004.00	3378.00	4120	20240222	-48.54	1687	20241210	25.67	3225	-34.26	20250106	1880	12.77	20250102	3965	-46.53	20240820	1687	25.67	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
14	20250227	120605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	20	2	0.96	64018890	30675	16.02	2065	2150	2065	2700	1460	2080	2087.02	1.08	-730	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	337	-2.09	0.62	12	0.19	-1004.00	3378.00	4120	20240222	-49.03	1687	20241210	24.48	3225	-34.88	20250106	1880	11.70	20250102	3965	-47.04	20240820	1687	24.48	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
15	20250227	110611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	10	2	0.48	43276385	20784	10.86	2065	2150	2065	2700	1460	2080	2082.20	1.08	1097	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	335	-2.08	0.62	12	0.13	-1004.00	3378.00	4120	20240222	-49.27	1687	20241210	23.89	3225	-35.19	20250106	1880	11.17	20250102	3965	-47.29	20240820	1687	23.89	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
16	20250227	100625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	-10	5	-0.48	33378070	16007	8.36	2065	2150	2065	2700	1460	2080	2085.23	1.08	2305	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	332	-2.06	0.61	12	0.10	-1004.00	3378.00	4120	20240222	-49.76	1687	20241210	22.70	3225	-35.81	20250106	1880	10.11	20250102	3965	-47.79	20240820	1687	22.70	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
17	20250227	090626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	10	2	0.48	17120285	8182	4.27	2065	2150	2065	2700	1460	2080	2092.51	1.08	4498	2273	2176	2098	2001	1923	2137	1962	80	620	500	1280	5	1	16050530	335	-2.08	0.62	12	0.05	-1004.00	3378.00	4120	20240222	-49.27	1687	20241210	23.89	3225	-35.19	20250106	1880	11.17	20250102	3965	-47.29	20240820	1687	23.89	20241210	2.84	N	058110	500	80 억	172824	N	N	N	N
18	20250226	160606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	-10	5	-0.48	390238740	186400	248.69	2090	2195	2020	2715	1465	2090	2093.56	1.09	-1737	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	334	-2.07	0.62	12	1.16	-1004.00	3378.00	4120	20240222	-49.51	1687	20241210	23.30	3225	-35.50	20250106	1880	10.64	20250102	3965	-47.54	20240820	1687	23.30	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
19	20250226	150609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	-15	5	-0.72	378293680	180657	241.03	2090	2195	2020	2715	1465	2090	2093.99	1.09	-2710	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	333	-2.07	0.61	12	1.13	-1004.00	3378.00	4120	20240222	-49.64	1687	20241210	23.00	3225	-35.66	20250106	1880	10.37	20250102	3965	-47.67	20240820	1687	23.00	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
20	20250226	140608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-30	5	-1.44	118805450	57872	77.21	2090	2095	2020	2715	1465	2090	2052.90	1.09	365	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	331	-2.05	0.61	12	0.36	-1004.00	3378.00	4120	20240222	-50.00	1687	20241210	22.11	3225	-36.12	20250106	1880	9.57	20250102	3965	-48.05	20240820	1687	22.11	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
21	20250226	130606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-40	5	-1.91	94508590	46176	61.61	2090	2090	2020	2715	1465	2090	2046.70	1.09	278	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	329	-2.04	0.61	12	0.29	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	3965	-48.30	20240820	1687	21.52	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
22	20250226	120608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-45	5	-2.15	72159930	35238	47.01	2090	2090	2020	2715	1465	2090	2047.79	1.09	-2020	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	328	-2.04	0.61	12	0.22	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	3965	-48.42	20240820	1687	21.22	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
23	20250226	110607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-30	5	-1.44	39287805	19162	25.57	2090	2090	2020	2715	1465	2090	2050.30	1.09	-1694	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	331	-2.05	0.61	12	0.12	-1004.00	3378.00	4120	20240222	-50.00	1687	20241210	22.11	3225	-36.12	20250106	1880	9.57	20250102	3965	-48.05	20240820	1687	22.11	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
24	20250226	100606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	-35	5	-1.67	30687555	14974	19.98	2090	2090	2020	2715	1465	2090	2049.39	1.09	-1908	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	330	-2.05	0.61	12	0.09	-1004.00	3378.00	4120	20240222	-50.12	1687	20241210	21.81	3225	-36.28	20250106	1880	9.31	20250102	3965	-48.17	20240820	1687	21.81	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
25	20250226	090611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-30	5	-1.44	13393875	6556	8.75	2090	2090	2020	2715	1465	2090	2042.99	1.09	975	2133	2111	2068	2046	2003	2122	2057	80	625	500	1290	5	1	16050530	331	-2.05	0.61	12	0.04	-1004.00	3378.00	4120	20240222	-50.00	1687	20241210	22.11	3225	-36.12	20250106	1880	9.57	20250102	3965	-48.05	20240820	1687	22.11	20241210	2.81	N	058110	500	80 억	174608	N	N	N	N
26	20250225	160603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	20	2	0.97	154682430	74937	10.70	2050	2090	2025	2690	1450	2070	2064.17	1.03	8589	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	335	-2.08	0.62	12	0.47	-1004.00	3378.00	4120	20240222	-49.27	1687	20241210	23.89	3225	-35.19	20250106	1880	11.17	20250102	3965	-47.29	20240820	1687	23.89	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
27	20250225	150605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	5	2	0.24	136714530	66247	9.46	2050	2090	2025	2690	1450	2070	2063.71	1.03	10192	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	333	-2.07	0.61	12	0.41	-1004.00	3378.00	4120	20240222	-49.64	1687	20241210	23.00	3225	-35.66	20250106	1880	10.37	20250102	3965	-47.67	20240820	1687	23.00	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
28	20250225	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	5	2	0.24	123379365	59798	8.54	2050	2090	2025	2690	1450	2070	2063.27	1.03	10899	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	333	-2.07	0.61	12	0.37	-1004.00	3378.00	4120	20240222	-49.64	1687	20241210	23.00	3225	-35.66	20250106	1880	10.37	20250102	3965	-47.67	20240820	1687	23.00	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
29	20250225	130605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-5	5	-0.24	111166395	53916	7.70	2050	2090	2025	2690	1450	2070	2061.84	1.03	10406	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	331	-2.06	0.61	12	0.34	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	3965	-47.92	20240820	1687	22.41	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
30	20250225	120601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	0	3	0.00	82378560	39952	5.70	2050	2090	2025	2690	1450	2070	2061.94	1.03	11114	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	332	-2.06	0.61	12	0.25	-1004.00	3378.00	4120	20240222	-49.76	1687	20241210	22.70	3225	-35.81	20250106	1880	10.11	20250102	3965	-47.79	20240820	1687	22.70	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
31	20250225	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	10	2	0.48	61338645	29797	4.25	2050	2090	2025	2690	1450	2070	2058.55	1.03	5941	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	334	-2.07	0.62	12	0.19	-1004.00	3378.00	4120	20240222	-49.51	1687	20241210	23.30	3225	-35.50	20250106	1880	10.64	20250102	3965	-47.54	20240820	1687	23.30	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
32	20250225	100601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	10	2	0.48	51143465	24884	3.55	2050	2090	2025	2690	1450	2070	2055.28	1.03	5415	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	334	-2.07	0.62	12	0.16	-1004.00	3378.00	4120	20240222	-49.51	1687	20241210	23.30	3225	-35.50	20250106	1880	10.64	20250102	3965	-47.54	20240820	1687	23.30	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
33	20250225	090606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-30	5	-1.45	21466085	10529	1.50	2050	2055	2025	2690	1450	2070	2038.76	1.03	2275	2440	2255	2155	1970	1870	2205	1920	80	620	500	1280	5	1	16050530	327	-2.03	0.60	12	0.07	-1004.00	3378.00	4120	20240222	-50.49	1687	20241210	20.92	3225	-36.74	20250106	1880	8.51	20250102	3965	-48.55	20240820	1687	20.92	20241210	2.82	N	058110	500	80 억	165929	N	N	N	N
34	20250224	160600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	55	2	2.73	1507470485	696244	1815.45	2215	2340	2055	2615	1415	2015	2165.28	1.35	-53639	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	332	-2.06	0.61	12	4.34	-1004.00	3378.00	4120	20240222	-49.76	1687	20241210	22.70	3225	-35.81	20250106	1880	10.11	20250102	3965	-47.79	20240820	1687	22.70	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
35	20250224	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	50	2	2.48	1479820770	682885	1780.62	2215	2340	2055	2615	1415	2015	2167.01	1.35	-55443	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	331	-2.06	0.61	12	4.25	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	3965	-47.92	20240820	1687	22.41	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
36	20250224	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	95	2	4.71	1414965460	651556	1698.93	2215	2340	2070	2615	1415	2015	2171.67	1.35	-63381	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	339	-2.10	0.62	12	4.06	-1004.00	3378.00	4120	20240222	-48.79	1687	20241210	25.07	3225	-34.57	20250106	1880	12.23	20250102	3965	-46.78	20240820	1687	25.07	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
37	20250224	130600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	60	2	2.98	1337922420	614581	1602.52	2215	2340	2075	2615	1415	2015	2176.97	1.35	-65134	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	333	-2.07	0.61	12	3.83	-1004.00	3378.00	4120	20240222	-49.64	1687	20241210	23.00	3225	-35.66	20250106	1880	10.37	20250102	3965	-47.67	20240820	1687	23.00	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
38	20250224	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	100	2	4.96	1249051770	572130	1491.83	2215	2340	2110	2615	1415	2015	2183.16	1.35	-72734	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	339	-2.11	0.63	12	3.56	-1004.00	3378.00	4120	20240222	-48.67	1687	20241210	25.37	3225	-34.42	20250106	1880	12.50	20250102	3965	-46.66	20240820	1687	25.37	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
39	20250224	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2120	105	2	5.21	1206017710	551818	1438.86	2215	2340	2110	2615	1415	2015	2185.54	1.35	-71264	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	340	-2.11	0.63	12	3.44	-1004.00	3378.00	4120	20240222	-48.54	1687	20241210	25.67	3225	-34.26	20250106	1880	12.77	20250102	3965	-46.53	20240820	1687	25.67	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
40	20250224	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	135	2	6.70	1026383120	468288	1221.06	2215	2340	2110	2615	1415	2015	2191.78	1.35	-71481	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	345	-2.14	0.64	12	2.92	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	3965	-45.78	20240820	1687	27.45	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
41	20250224	090601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	115	2	5.71	455718845	205339	535.42	2215	2340	2120	2615	1415	2015	2219.35	1.35	-38081	2071	2042	2021	1992	1971	2040	1990	80	600	500	1240	5	1	16050530	342	-2.12	0.63	12	1.28	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	3965	-46.28	20240820	1687	26.26	20241210	2.82	N	058110	500	80 억	216520	N	N	N	N
42	20250221	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	5	2	0.25	77214330	38250	59.10	2015	2050	2000	2610	1410	2010	2018.75	1.33	2849	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.24	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
43	20250221	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	5	2	0.25	70101380	34720	53.64	2015	2050	2000	2610	1410	2010	2019.05	1.33	3513	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.22	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
44	20250221	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	10	2	0.50	62703855	31053	47.98	2015	2050	2000	2610	1410	2010	2019.25	1.33	3537	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.19	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
45	20250221	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	15	2	0.75	45861670	22695	35.06	2015	2050	2000	2610	1410	2010	2020.78	1.33	3281	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.14	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
46	20250221	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	5	2	0.25	43155180	21353	32.99	2015	2050	2000	2610	1410	2010	2021.04	1.33	3017	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.13	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
47	20250221	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	0	3	0.00	16516820	8224	12.71	2015	2025	2000	2610	1410	2010	2008.37	1.33	1244	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	323	-2.00	0.60	12	0.05	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
48	20250221	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	10	2	0.50	13674165	6812	10.52	2015	2025	2000	2610	1410	2010	2007.36	1.33	735	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
49	20250221	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	5	2	0.25	1229150	610	0.94	2015	2015	2015	2610	1410	2010	2015.00	1.33	-587	2083	2046	2023	1986	1963	2035	1975	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.00	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.81	N	058110	500	80 억	213671	N	N	N	N
50	20250220	160553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-10	5	-0.50	130241785	64477	92.59	2060	2060	2000	2625	1415	2020	2020.26	1.43	-15449	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	323	-2.00	0.60	12	0.40	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
51	20250220	150553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-5	5	-0.25	118842945	58806	84.44	2060	2060	2000	2625	1415	2020	2020.93	1.43	-14526	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	323	-2.01	0.60	12	0.37	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
52	20250220	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-5	5	-0.25	113470935	56134	80.61	2060	2060	2000	2625	1415	2020	2021.43	1.43	-13604	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	323	-2.01	0.60	12	0.35	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
53	20250220	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-5	5	-0.25	57916090	28515	40.95	2060	2060	2010	2625	1415	2020	2031.07	1.43	-741	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	323	-2.01	0.60	12	0.18	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
54	20250220	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	5	2	0.25	54031435	26588	38.18	2060	2060	2010	2625	1415	2020	2032.17	1.43	725	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	325	-2.02	0.60	12	0.17	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
55	20250220	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	20	2	0.99	33458645	16409	23.56	2060	2060	2020	2625	1415	2020	2039.04	1.43	614	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	327	-2.03	0.60	12	0.10	-1004.00	3378.00	4120	20240222	-50.49	1687	20241210	20.92	3225	-36.74	20250106	1880	8.51	20250102	4120	-50.49	20240222	1687	20.92	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
56	20250220	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	15	2	0.74	25908385	12711	18.25	2060	2060	2020	2625	1415	2020	2038.26	1.43	302	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	327	-2.03	0.60	12	0.08	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
57	20250220	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	0	3	0.00	2793240	1378	1.98	2060	2060	2020	2625	1415	2020	2027.02	1.43	-80	2066	2042	2021	1997	1976	2032	1987	80	605	500	1250	5	1	16050530	324	-2.01	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.83	N	058110	500	80 억	228900	N	N	N	N
58	20250219	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	138757000	68913	66.27	2045	2045	2000	2650	1430	2040	2013.51	1.45	-4217	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.43	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
59	20250219	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	130060910	64610	62.13	2045	2045	2000	2650	1430	2040	2013.02	1.45	-3167	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.40	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
60	20250219	140549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-10	5	-0.49	123355600	61293	58.94	2045	2045	2000	2650	1430	2040	2012.56	1.45	-3564	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	326	-2.02	0.60	12	0.38	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
61	20250219	130550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	114276205	56802	54.62	2045	2045	2000	2650	1430	2040	2011.83	1.45	-3988	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.35	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
62	20250219	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	101383855	50420	48.48	2045	2045	2000	2650	1430	2040	2010.79	1.45	-3437	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.31	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
63	20250219	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-30	5	-1.47	80344465	39975	38.44	2045	2045	2000	2650	1430	2040	2009.87	1.45	-2625	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.25	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
64	20250219	100550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	37610390	18675	17.96	2045	2045	2000	2650	1430	2040	2013.94	1.45	-2073	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.12	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
65	20250219	090552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	5082635	2496	2.40	2045	2045	2020	2650	1430	2040	2036.31	1.45	-2262	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
66	20250218	160549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	35	2	1.75	211088752	103981	339.50	2005	2060	1995	2605	1405	2005	2030.06	1.27	28827	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	327	-2.03	0.60	12	0.65	-1004.00	3378.00	4120	20240222	-50.49	1687	20241210	20.92	3225	-36.74	20250106	1880	8.51	20250102	4120	-50.49	20240222	1687	20.92	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
67	20250218	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	40	2	2.00	197772702	97426	318.09	2005	2060	1995	2605	1405	2005	2029.98	1.27	28359	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	328	-2.04	0.61	12	0.61	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
68	20250218	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	174546162	86042	280.93	2005	2060	1995	2605	1405	2005	2028.62	1.27	24972	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.54	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
69	20250218	130548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	166662257	82194	268.36	2005	2060	1995	2605	1405	2005	2027.67	1.27	22786	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.51	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
70	20250218	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	145642552	71936	234.87	2005	2060	1995	2605	1405	2005	2024.61	1.27	22708	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.45	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
71	20250218	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	20	2	1.00	44508547	22143	72.30	2005	2025	1995	2605	1405	2005	2010.05	1.27	5779	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.14	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
72	20250218	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	20	2	1.00	27072817	13500	44.08	2005	2025	1995	2605	1405	2005	2005.39	1.27	1223	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.08	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
73	20250218	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	0	3	0.00	1626205	811	2.65	2005	2010	2005	2605	1405	2005	2005.18	1.27	-271	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	322	-2.00	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
74	20250217	160549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-30	5	-1.47	59847010	29606	37.14	2050	2050	2000	2645	1425	2035	2021.45	1.27	106	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	322	-2.00	0.59	12	0.18	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
75	20250217	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-15	5	-0.74	53094015	26240	32.92	2050	2050	2000	2645	1425	2035	2023.40	1.27	1920	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.16	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
76	20250217	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-10	5	-0.49	27987065	13750	17.25	2050	2050	2015	2645	1425	2035	2035.42	1.27	-1955	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.09	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
77	20250217	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	25957875	12749	15.99	2050	2050	2015	2645	1425	2035	2036.07	1.27	-2068	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.08	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
78	20250217	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-5	5	-0.25	23609130	11592	14.54	2050	2050	2015	2645	1425	2035	2036.67	1.27	-2068	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	326	-2.02	0.60	12	0.07	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
79	20250217	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	18195725	8937	11.21	2050	2050	2015	2645	1425	2035	2036.00	1.27	-4062	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.06	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
80	20250217	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	13304960	6531	8.19	2050	2050	2020	2645	1425	2035	2037.20	1.27	-4009	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
81	20250217	090548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	3696530	1809	2.27	2050	2050	2030	2645	1425	2035	2043.41	1.27	-968	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
82	20250214	160545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	20	2	0.99	159695227	79395	198.97	1998	2045	1995	2615	1415	2015	2011.37	1.26	2697	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	327	-2.03	0.60	12	0.49	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
83	20250214	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1997	-18	5	-0.89	139314053	69331	173.75	1998	2045	1995	2615	1415	2015	2009.40	1.26	6030	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	1	1	16050530	321	-1.99	0.59	12	0.43	-1004.00	3378.00	4120	20240222	-51.53	1687	20241210	18.38	3225	-38.08	20250106	1880	6.22	20250102	4120	-51.53	20240222	1687	18.38	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
84	20250214	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-15	5	-0.74	114758710	57031	142.92	1998	2045	1995	2615	1415	2015	2012.22	1.26	9516	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	321	-1.99	0.59	12	0.36	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	4120	-51.46	20240222	1687	18.55	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
85	20250214	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	10	2	0.50	104882155	52097	130.56	1998	2045	1995	2615	1415	2015	2013.21	1.26	9028	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.32	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
86	20250214	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-10	5	-0.50	22283790	11091	27.79	1998	2045	1995	2615	1415	2015	2009.18	1.26	1319	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	322	-2.00	0.59	12	0.07	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
87	20250214	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	11625511	5771	14.46	1998	2045	1998	2615	1415	2015	2014.47	1.26	-1356	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
88	20250214	100544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	7431481	3683	9.23	1998	2045	1998	2615	1415	2015	2017.78	1.26	-1184	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
89	20250214	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	15	2	0.74	2370446	1186	2.97	1998	2030	1998	2615	1415	2015	1998.69	1.26	-25	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	326	-2.02	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
90	20250213	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	17	2	0.85	77469246	38759	37.54	2015	2030	1972	2595	1399	1998	1998.72	1.24	1988	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	323	-2.01	0.60	12	0.24	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
91	20250213	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	22	2	1.10	71249201	35678	34.56	2015	2025	1972	2595	1399	1998	1997.01	1.24	2643	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	324	-2.01	0.60	12	0.22	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
92	20250213	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	17	2	0.85	57629657	28915	28.01	2015	2025	1972	2595	1399	1998	1993.07	1.24	3424	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	323	-2.01	0.60	12	0.18	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
93	20250213	130539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	22	2	1.10	49137617	24698	23.92	2015	2025	1972	2595	1399	1998	1989.54	1.24	4145	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	324	-2.01	0.60	12	0.15	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
94	20250213	120540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1995	-3	5	-0.15	42675798	21485	20.81	2015	2015	1972	2595	1399	1998	1986.31	1.24	5046	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	320	-1.99	0.59	12	0.13	-1004.00	3378.00	4120	20240222	-51.58	1687	20241210	18.26	3225	-38.14	20250106	1880	6.12	20250102	4120	-51.58	20240222	1687	18.26	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
95	20250213	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1977	-21	5	-1.05	33547937	16894	16.36	2015	2015	1972	2595	1399	1998	1985.79	1.24	3652	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	317	-1.97	0.59	12	0.11	-1004.00	3378.00	4120	20240222	-52.01	1687	20241210	17.19	3225	-38.70	20250106	1880	5.16	20250102	4120	-52.01	20240222	1687	17.19	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
96	20250213	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	0	3	0.00	22961500	11585	11.22	2015	2015	1972	2595	1399	1998	1982.00	1.24	3537	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	321	-1.99	0.59	12	0.07	-1004.00	3378.00	4120	20240222	-51.50	1687	20241210	18.44	3225	-38.05	20250106	1880	6.28	20250102	4120	-51.50	20240222	1687	18.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
97	20250213	090537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1992	-6	5	-0.30	2572377	1286	1.25	2015	2015	1992	2595	1399	1998	2000.29	1.24	-318	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	320	-1.98	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.65	1687	20241210	18.08	3225	-38.23	20250106	1880	5.96	20250102	4120	-51.65	20240222	1687	18.08	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
98	20250212	160536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	-2	5	-0.10	203835023	102943	119.90	2020	2020	1963	2600	1400	2000	1980.08	1.29	-6588	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	321	-1.99	0.59	12	0.64	-1004.00	3378.00	4120	20240222	-51.50	1687	20241210	18.44	3225	-38.05	20250106	1880	6.28	20250102	4120	-51.50	20240222	1687	18.44	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
99	20250212	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1966	-34	5	-1.70	109718451	55700	64.88	2020	2020	1963	2600	1400	2000	1969.81	1.29	-22028	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.35	-1004.00	3378.00	4120	20240222	-52.28	1687	20241210	16.54	3225	-39.04	20250106	1880	4.57	20250102	4120	-52.28	20240222	1687	16.54	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
100	20250212	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	-30	5	-1.50	71954502	36484	42.49	2020	2020	1965	2600	1400	2000	1972.22	1.29	-14993	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.23	-1004.00	3378.00	4120	20240222	-52.18	1687	20241210	16.78	3225	-38.91	20250106	1880	4.79	20250102	4120	-52.18	20240222	1687	16.78	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
101	20250212	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1971	-29	5	-1.45	62839853	31852	37.10	2020	2020	1965	2600	1400	2000	1972.87	1.29	-17047	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.20	-1004.00	3378.00	4120	20240222	-52.16	1687	20241210	16.83	3225	-38.88	20250106	1880	4.84	20250102	4120	-52.16	20240222	1687	16.83	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
102	20250212	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1968	-32	5	-1.60	58927020	29864	34.78	2020	2020	1965	2600	1400	2000	1973.18	1.29	-16535	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.19	-1004.00	3378.00	4120	20240222	-52.23	1687	20241210	16.66	3225	-38.98	20250106	1880	4.68	20250102	4120	-52.23	20240222	1687	16.66	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
103	20250212	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1982	-18	5	-0.90	34821345	17620	20.52	2020	2020	1968	2600	1400	2000	1976.24	1.29	-4849	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	318	-1.97	0.59	12	0.11	-1004.00	3378.00	4120	20240222	-51.89	1687	20241210	17.49	3225	-38.54	20250106	1880	5.43	20250102	4120	-51.89	20240222	1687	17.49	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
104	20250212	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	-21	5	-1.05	28457528	14397	16.77	2020	2020	1968	2600	1400	2000	1976.63	1.29	-5507	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	318	-1.97	0.59	12	0.09	-1004.00	3378.00	4120	20240222	-51.97	1687	20241210	17.31	3225	-38.64	20250106	1880	5.27	20250102	4120	-51.97	20240222	1687	17.31	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
105	20250212	090539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1992	-8	5	-0.40	1788589	892	1.04	2020	2020	1992	2600	1400	2000	2005.14	1.29	-417	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	320	-1.98	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.65	1687	20241210	18.08	3225	-38.23	20250106	1880	5.96	20250102	4120	-51.65	20240222	1687	18.08	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
106	20250211	160537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-35	5	-1.72	169227644	84306	86.31	2015	2075	1991	2645	1425	2035	2007.34	1.37	-13045	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	321	-1.99	0.59	12	0.53	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	4120	-51.46	20240222	1687	18.55	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
107	20250211	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-25	5	-1.23	129070113	64191	65.71	2015	2075	1995	2645	1425	2035	2010.72	1.37	310	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.40	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
108	20250211	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-25	5	-1.23	105353578	52338	53.58	2015	2075	1995	2645	1425	2035	2012.95	1.37	1168	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.33	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
109	20250211	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-20	5	-0.98	95716483	47532	48.66	2015	2075	1995	2645	1425	2035	2013.73	1.37	2626	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.01	0.60	12	0.30	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
110	20250211	120535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-30	5	-1.47	88602998	43991	45.03	2015	2075	1995	2645	1425	2035	2014.12	1.37	2311	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	322	-2.00	0.59	12	0.27	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
111	20250211	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-20	5	-0.98	65783523	32691	33.47	2015	2075	1995	2645	1425	2035	2012.28	1.37	4479	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.01	0.60	12	0.20	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
112	20250211	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	53140018	26430	27.06	2015	2075	1995	2645	1425	2035	2010.59	1.37	3439	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.16	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
113	20250211	090539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	12066025	5988	6.13	2015	2075	2000	2645	1425	2035	2015.03	1.37	889	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
114	20250210	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	-15	5	-0.73	195407075	96111	92.35	2040	2070	2000	2665	1435	2050	2033.14	1.21	25190	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	327	-2.03	0.60	12	0.60	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
115	20250210	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	-15	5	-0.73	193032260	94944	91.23	2040	2070	2000	2665	1435	2050	2033.12	1.21	25329	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	327	-2.03	0.60	12	0.59	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
116	20250210	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-35	5	-1.71	132279580	65113	62.57	2040	2070	2000	2665	1435	2050	2031.54	1.21	18586	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	323	-2.01	0.60	12	0.41	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
117	20250210	130534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-5	5	-0.24	73402090	36035	34.63	2040	2070	2000	2665	1435	2050	2036.97	1.21	4840	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	328	-2.04	0.61	12	0.22	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
118	20250210	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	10	2	0.49	63154085	31010	29.80	2040	2070	2000	2665	1435	2050	2036.57	1.21	4876	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	331	-2.05	0.61	12	0.19	-1004.00	3378.00	4120	20240222	-50.00	1687	20241210	22.11	3225	-36.12	20250106	1880	9.57	20250102	4120	-50.00	20240222	1687	22.11	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
119	20250210	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	5	2	0.24	55873395	27472	26.40	2040	2070	2000	2665	1435	2050	2033.83	1.21	4166	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	330	-2.05	0.61	12	0.17	-1004.00	3378.00	4120	20240222	-50.12	1687	20241210	21.81	3225	-36.28	20250106	1880	9.31	20250102	4120	-50.12	20240222	1687	21.81	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
120	20250210	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	15	2	0.73	46757760	23033	22.13	2040	2070	2000	2665	1435	2050	2030.03	1.21	5189	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	331	-2.06	0.61	12	0.14	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
121	20250210	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-40	5	-1.95	7500475	3726	3.58	2040	2040	2010	2665	1435	2050	2013.01	1.21	-3242	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	323	-2.00	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
122	20250207	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-95	5	-4.43	213669260	103375	77.66	2145	2150	2040	2785	1505	2145	2067.02	1.26	-8411	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	329	-2.04	0.61	12	0.64	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
123	20250207	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-100	5	-4.66	198387775	95931	72.07	2145	2150	2040	2785	1505	2145	2068.03	1.26	-5799	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	328	-2.04	0.61	12	0.60	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
124	20250207	140524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-95	5	-4.43	187822895	90778	68.20	2145	2150	2040	2785	1505	2145	2069.04	1.26	-5911	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	329	-2.04	0.61	12	0.57	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
125	20250207	130524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	-90	5	-4.20	161592285	77987	58.59	2145	2150	2045	2785	1505	2145	2072.04	1.26	-4472	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	330	-2.05	0.61	12	0.49	-1004.00	3378.00	4120	20240222	-50.12	1687	20241210	21.81	3225	-36.28	20250106	1880	9.31	20250102	4120	-50.12	20240222	1687	21.81	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
126	20250207	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-80	5	-3.73	137541665	66309	49.82	2145	2150	2045	2785	1505	2145	2074.25	1.26	-1496	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	331	-2.06	0.61	12	0.41	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
127	20250207	110522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-80	5	-3.73	120947950	58233	43.75	2145	2150	2045	2785	1505	2145	2076.97	1.26	-2338	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	331	-2.06	0.61	12	0.36	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
128	20250207	100523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	-75	5	-3.50	95978020	46091	34.63	2145	2150	2050	2785	1505	2145	2082.36	1.26	-2708	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	332	-2.06	0.61	12	0.29	-1004.00	3378.00	4120	20240222	-49.76	1687	20241210	22.70	3225	-35.81	20250106	1880	10.11	20250102	4120	-49.76	20240222	1687	22.70	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
129	20250207	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	-45	5	-2.10	7201680	3383	2.54	2145	2150	2100	2785	1505	2145	2128.79	1.26	-455	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	337	-2.09	0.62	12	0.02	-1004.00	3378.00	4120	20240222	-49.03	1687	20241210	24.48	3225	-34.88	20250106	1880	11.70	20250102	4120	-49.03	20240222	1687	24.48	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
130	20250206	160512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	15	2	0.70	281639425	132308	129.44	2150	2160	2100	2765	1495	2130	2128.56	1.38	-17390	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	344	-2.14	0.63	12	0.82	-1004.00	3378.00	4120	20240222	-47.94	1687	20241210	27.15	3225	-33.49	20250106	1880	14.10	20250102	4120	-47.94	20240222	1687	27.15	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
131	20250206	150513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	-15	5	-0.70	211817815	99472	97.31	2150	2160	2100	2765	1495	2130	2129.42	1.38	-14747	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	339	-2.11	0.63	12	0.62	-1004.00	3378.00	4120	20240222	-48.67	1687	20241210	25.37	3225	-34.42	20250106	1880	12.50	20250102	4120	-48.67	20240222	1687	25.37	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
132	20250206	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	157864215	73932	72.33	2150	2160	2110	2765	1495	2130	2135.26	1.38	-2204	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	342	-2.12	0.63	12	0.46	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	4120	-48.30	20240222	1687	26.26	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
133	20250206	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	20	2	0.94	136119990	63780	62.40	2150	2160	2110	2765	1495	2130	2134.21	1.38	3576	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	345	-2.14	0.64	12	0.40	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
134	20250206	120511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	25	2	1.17	84620170	39662	38.80	2150	2160	2110	2765	1495	2130	2133.53	1.38	3355	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	346	-2.15	0.64	12	0.25	-1004.00	3378.00	4120	20240222	-47.69	1687	20241210	27.74	3225	-33.18	20250106	1880	14.63	20250102	4120	-47.69	20240222	1687	27.74	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
135	20250206	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	10	2	0.47	72225240	33890	33.15	2150	2160	2110	2765	1495	2130	2131.17	1.38	4214	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	343	-2.13	0.63	12	0.21	-1004.00	3378.00	4120	20240222	-48.06	1687	20241210	26.85	3225	-33.64	20250106	1880	13.83	20250102	4120	-48.06	20240222	1687	26.85	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
136	20250206	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	15	2	0.70	36966790	17280	16.91	2150	2160	2125	2765	1495	2130	2139.28	1.38	1334	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	344	-2.14	0.63	12	0.11	-1004.00	3378.00	4120	20240222	-47.94	1687	20241210	27.15	3225	-33.49	20250106	1880	14.10	20250102	4120	-47.94	20240222	1687	27.15	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
137	20250206	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	20	2	0.94	4645105	2168	2.12	2150	2150	2135	2765	1495	2130	2142.58	1.38	-1152	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	345	-2.14	0.64	12	0.01	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
138	20250205	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-70	5	-3.18	218080335	101171	72.46	2200	2200	2120	2860	1540	2200	2155.56	1.34	5518	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	342	-2.12	0.63	12	0.63	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	4120	-48.30	20240222	1687	26.26	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
139	20250205	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	-60	5	-2.73	190367210	88175	63.15	2200	2200	2125	2860	1540	2200	2158.97	1.34	7091	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	343	-2.13	0.63	12	0.55	-1004.00	3378.00	4120	20240222	-48.06	1687	20241210	26.85	3225	-33.64	20250106	1880	13.83	20250102	4120	-48.06	20240222	1687	26.85	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
140	20250205	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2160	-40	5	-1.82	149382030	69049	49.45	2200	2200	2130	2860	1540	2200	2163.42	1.34	5513	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	347	-2.15	0.64	12	0.43	-1004.00	3378.00	4120	20240222	-47.57	1687	20241210	28.04	3225	-33.02	20250106	1880	14.89	20250102	4120	-47.57	20240222	1687	28.04	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
141	20250205	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	136144000	62939	45.08	2200	2200	2130	2860	1540	2200	2163.11	1.34	5446	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.39	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
142	20250205	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-45	5	-2.05	95420315	44029	31.53	2200	2200	2145	2860	1540	2200	2167.22	1.34	-3760	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	346	-2.15	0.64	12	0.27	-1004.00	3378.00	4120	20240222	-47.69	1687	20241210	27.74	3225	-33.18	20250106	1880	14.63	20250102	4120	-47.69	20240222	1687	27.74	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
143	20250205	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	78115210	36032	25.81	2200	2200	2145	2860	1540	2200	2167.94	1.34	-3706	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.22	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
144	20250205	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	-50	5	-2.27	46680205	21468	15.38	2200	2200	2150	2860	1540	2200	2174.41	1.34	-6840	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	345	-2.14	0.64	12	0.13	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
145	20250205	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	4779245	2183	1.56	2200	2200	2175	2860	1540	2200	2189.30	1.34	-1517	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.01	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
146	20250204	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	70	2	3.29	301884305	137985	115.69	2115	2240	2115	2765	1495	2130	2187.80	1.12	35067	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	353	-2.19	0.65	12	0.86	-1004.00	3378.00	4120	20240222	-46.60	1687	20241210	30.41	3225	-31.78	20250106	1880	17.02	20250102	4120	-46.60	20240222	1687	30.41	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
147	20250204	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	45	2	2.11	283120030	129413	108.50	2115	2240	2115	2765	1495	2130	2187.73	1.12	36069	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	349	-2.17	0.64	12	0.81	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
148	20250204	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	90	2	4.23	227784390	103929	87.13	2115	2240	2115	2765	1495	2130	2191.73	1.12	22786	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	356	-2.21	0.66	12	0.65	-1004.00	3378.00	4120	20240222	-46.12	1687	20241210	31.59	3225	-31.16	20250106	1880	18.09	20250102	4120	-46.12	20240222	1687	31.59	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
149	20250204	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	90	2	4.23	222018600	101324	84.95	2115	2240	2115	2765	1495	2130	2191.18	1.12	22021	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	356	-2.21	0.66	12	0.63	-1004.00	3378.00	4120	20240222	-46.12	1687	20241210	31.59	3225	-31.16	20250106	1880	18.09	20250102	4120	-46.12	20240222	1687	31.59	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
150	20250204	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	148746880	68184	57.17	2115	2240	2115	2765	1495	2130	2181.55	1.12	14700	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.42	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
151	20250204	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	130589925	59948	50.26	2115	2240	2115	2765	1495	2130	2178.39	1.12	11147	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.37	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
152	20250204	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	99830485	45953	38.53	2115	2240	2115	2765	1495	2130	2172.45	1.12	9775	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.29	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
153	20250204	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	50	2	2.35	33216370	15605	13.08	2115	2180	2115	2765	1495	2130	2128.57	1.12	2763	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	350	-2.17	0.65	12	0.10	-1004.00	3378.00	4120	20240222	-47.09	1687	20241210	29.22	3225	-32.40	20250106	1880	15.96	20250102	4120	-47.09	20240222	1687	29.22	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History