KissMeData/302550/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3635	90	2	2.54	462072180	128450	310.59	3545	3645	3505	4605	2485	3545	3597.29	1.58	22768	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1114	139.81	3.61	12	0.42	26.00	1006.00	4420	20241029	-17.76	2545	20240405	42.83	3895	-6.68	20250110	3270	11.16	20250203	4420	-17.76	20241029	2545	42.83	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
3	20250219	151129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3640	95	2	2.68	456800760	126998	307.08	3545	3645	3505	4605	2485	3545	3596.91	1.58	22388	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1115	140.00	3.62	12	0.41	26.00	1006.00	4420	20241029	-17.65	2545	20240405	43.03	3895	-6.55	20250110	3270	11.31	20250203	4420	-17.65	20241029	2545	43.03	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
4	20250219	141124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3635	90	2	2.54	404213825	112479	271.97	3545	3645	3505	4605	2485	3545	3593.68	1.58	21650	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1114	139.81	3.61	12	0.37	26.00	1006.00	4420	20241029	-17.76	2545	20240405	42.83	3895	-6.68	20250110	3270	11.16	20250203	4420	-17.76	20241029	2545	42.83	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
5	20250219	131125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3575	30	2	0.85	330348175	92031	222.53	3545	3645	3505	4605	2485	3545	3589.53	1.58	11043	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1095	137.50	3.55	12	0.30	26.00	1006.00	4420	20241029	-19.12	2545	20240405	40.47	3895	-8.22	20250110	3270	9.33	20250203	4420	-19.12	20241029	2545	40.47	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
6	20250219	121125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3590	45	2	1.27	278114345	77551	187.52	3545	3645	3505	4605	2485	3545	3586.21	1.58	9988	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1100	138.08	3.57	12	0.25	26.00	1006.00	4420	20241029	-18.78	2545	20240405	41.06	3895	-7.83	20250110	3270	9.79	20250203	4420	-18.78	20241029	2545	41.06	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
7	20250219	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3630	85	2	2.40	230239675	64166	155.15	3545	3645	3505	4605	2485	3545	3588.19	1.58	5458	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1112	139.62	3.61	12	0.21	26.00	1006.00	4420	20241029	-17.87	2545	20240405	42.63	3895	-6.80	20250110	3270	11.01	20250203	4420	-17.87	20241029	2545	42.63	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
8	20250219	101126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3620	75	2	2.12	160163315	44711	108.11	3545	3640	3505	4605	2485	3545	3582.19	1.58	4436	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1109	139.23	3.60	12	0.15	26.00	1006.00	4420	20241029	-18.10	2545	20240405	42.24	3895	-7.06	20250110	3270	10.70	20250203	4420	-18.10	20241029	2545	42.24	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
9	20250219	091128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3545	0	3	0.00	34908910	9843	23.80	3545	3605	3505	4605	2485	3545	3546.57	1.58	-5854	3645	3595	3515	3465	3385	3620	3490	31	1060	100	2330	5	1	30638080	1086	136.35	3.52	12	0.03	26.00	1006.00	4420	20241029	-19.80	2545	20240405	39.29	3895	-8.99	20250110	3270	8.41	20250203	4420	-19.80	20241029	2545	39.29	20240405	1.17	N	302550	100	30 억	483485	N	N	0	N	N
10	20250218	161121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3545	55	2	1.58	144339300	41357	91.23	3455	3565	3435	4535	2445	3490	3490.02	1.58	-1031	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1086	136.35	3.52	12	0.13	26.00	1006.00	4420	20241029	-19.80	2545	20240405	39.29	3895	-8.99	20250110	3270	8.41	20250203	4420	-19.80	20241029	2545	39.29	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
11	20250218	151123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	105144660	30238	66.70	3455	3565	3435	4535	2445	3490	3477.24	1.58	3585	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1072	134.62	3.48	12	0.10	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
12	20250218	141125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	0	3	0.00	96847595	27863	61.46	3455	3565	3435	4535	2445	3490	3475.85	1.58	2637	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1069	134.23	3.47	12	0.09	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3270	6.73	20250203	4420	-21.04	20241029	2545	37.13	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
13	20250218	131122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3470	-20	5	-0.57	92116795	26505	58.47	3455	3565	3435	4535	2445	3490	3475.45	1.58	2918	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1063	133.46	3.45	12	0.09	26.00	1006.00	4420	20241029	-21.49	2545	20240405	36.35	3895	-10.91	20250110	3270	6.12	20250203	4420	-21.49	20241029	2545	36.35	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
14	20250218	121124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	-30	5	-0.86	77358530	22234	49.05	3455	3565	3435	4535	2445	3490	3479.29	1.58	3833	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1060	133.08	3.44	12	0.07	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3270	5.81	20250203	4420	-21.72	20241029	2545	35.95	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
15	20250218	111122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	-30	5	-0.86	66773715	19166	42.28	3455	3565	3455	4535	2445	3490	3483.97	1.58	3829	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1060	133.08	3.44	12	0.06	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3270	5.81	20250203	4420	-21.72	20241029	2545	35.95	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
16	20250218	101121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	-10	5	-0.29	41806790	11953	26.37	3455	3565	3455	4535	2445	3490	3497.60	1.58	3413	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1066	133.85	3.46	12	0.04	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3270	6.42	20250203	4420	-21.27	20241029	2545	36.74	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
17	20250218	091125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	20	2	0.57	18256325	5223	11.52	3455	3565	3455	4535	2445	3490	3495.37	1.58	3953	3736	3612	3506	3382	3276	3675	3445	31	1045	100	2300	5	1	30638080	1075	135.00	3.49	12	0.02	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3270	7.34	20250203	4420	-20.59	20241029	2545	37.92	20240405	1.15	N	302550	100	30 억	484504	N	N	0	N	N
18	20250217	161122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	20	2	0.58	158453600	45333	120.36	3470	3630	3400	4510	2430	3470	3495.39	1.58	208	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1069	134.23	3.47	12	0.15	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3270	6.73	20250203	4420	-21.04	20241029	2545	37.13	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
19	20250217	151120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	40	2	1.15	154962545	44333	117.71	3470	3630	3400	4510	2430	3470	3495.42	1.58	81	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1075	135.00	3.49	12	0.14	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3270	7.34	20250203	4420	-20.59	20241029	2545	37.92	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
20	20250217	141118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3495	25	2	0.72	150255065	42987	114.13	3470	3630	3400	4510	2430	3470	3495.36	1.58	56	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1071	134.42	3.47	12	0.14	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3270	6.88	20250203	4420	-20.93	20241029	2545	37.33	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
21	20250217	131123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	50	2	1.44	129620315	37110	98.53	3470	3630	3400	4510	2430	3470	3492.87	1.58	1622	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1078	135.38	3.50	12	0.12	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3270	7.65	20250203	4420	-20.36	20241029	2545	38.31	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
22	20250217	121123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3525	55	2	1.59	128672445	36840	97.81	3470	3630	3400	4510	2430	3470	3492.74	1.58	1395	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1080	135.58	3.50	12	0.12	26.00	1006.00	4420	20241029	-20.25	2545	20240405	38.51	3895	-9.50	20250110	3270	7.80	20250203	4420	-20.25	20241029	2545	38.51	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
23	20250217	111121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3525	55	2	1.59	122419440	35062	93.09	3470	3630	3400	4510	2430	3470	3491.51	1.58	481	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1080	135.58	3.50	12	0.11	26.00	1006.00	4420	20241029	-20.25	2545	20240405	38.51	3895	-9.50	20250110	3270	7.80	20250203	4420	-20.25	20241029	2545	38.51	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
24	20250217	101118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	50	2	1.44	41181445	11747	31.19	3470	3630	3455	4510	2430	3470	3505.70	1.58	984	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1078	135.38	3.50	12	0.04	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3270	7.65	20250203	4420	-20.36	20241029	2545	38.31	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
25	20250217	091120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3495	25	2	0.72	10756820	3100	8.23	3470	3630	3455	4510	2430	3470	3469.94	1.58	-2559	3553	3511	3483	3441	3413	3532	3462	31	1040	100	2290	5	1	30638080	1071	134.42	3.47	12	0.01	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3270	6.88	20250203	4420	-20.93	20241029	2545	37.33	20240405	1.16	N	302550	100	30 억	484575	N	N	37	N	N
26	20250214	161113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3470	-20	5	-0.57	130626360	37549	69.96	3465	3525	3455	4535	2445	3490	3478.83	1.60	-4369	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1063	133.46	3.45	12	0.12	26.00	1006.00	4420	20241029	-21.49	2545	20240405	36.35	3895	-10.91	20250110	3270	6.12	20250203	4420	-21.49	20241029	2545	36.35	20240405	1.18	N	302550	100	30 억	488832	N	N	37	N	N
27	20250214	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3475	-15	5	-0.43	110576610	31763	59.18	3465	3525	3465	4535	2445	3490	3481.30	1.60	-1942	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1065	133.65	3.45	12	0.10	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3270	6.27	20250203	4420	-21.38	20241029	2545	36.54	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
28	20250214	141113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	96746820	27787	51.77	3465	3525	3465	4535	2445	3490	3481.73	1.60	-2746	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1072	134.62	3.48	12	0.09	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
29	20250214	131116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	82147985	23589	43.95	3465	3525	3465	4535	2445	3490	3482.47	1.60	-2168	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1072	134.62	3.48	12	0.08	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
30	20250214	121113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	59688310	17140	31.93	3465	3525	3465	4535	2445	3490	3482.40	1.60	-1858	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1072	134.62	3.48	12	0.06	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
31	20250214	111109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	10	2	0.29	57496670	16513	30.77	3465	3525	3465	4535	2445	3490	3481.90	1.60	-1858	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1072	134.62	3.48	12	0.05	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
32	20250214	101110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3485	-5	5	-0.14	40049100	11502	21.43	3465	3525	3465	4535	2445	3490	3481.92	1.60	561	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1068	134.04	3.46	12	0.04	26.00	1006.00	4420	20241029	-21.15	2545	20240405	36.94	3895	-10.53	20250110	3270	6.57	20250203	4420	-21.15	20241029	2545	36.94	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
33	20250214	091115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	20	2	0.57	1950330	560	1.04	3465	3525	3465	4535	2445	3490	3482.73	1.60	145	3636	3562	3496	3422	3356	3600	3460	31	1045	100	2300	5	1	30638080	1075	135.00	3.49	12	0.00	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3270	7.34	20250203	4420	-20.59	20241029	2545	37.92	20240405	1.18	N	302550	100	30 억	488832	N	N	0	N	N
34	20250213	161104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3490	30	2	0.87	187907905	53663	103.27	3430	3570	3430	4495	2425	3460	3501.63	1.60	269	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1069	134.23	3.47	12	0.18	26.00	1006.00	4420	20241029	-21.04	2545	20240405	37.13	3895	-10.40	20250110	3270	6.73	20250203	4420	-21.04	20241029	2545	37.13	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
35	20250213	151104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	40	2	1.16	180390025	51511	99.13	3430	3570	3430	4495	2425	3460	3501.97	1.60	699	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1072	134.62	3.48	12	0.17	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
36	20250213	141101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3475	15	2	0.43	174178315	49731	95.70	3430	3570	3430	4495	2425	3460	3502.41	1.60	1875	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1065	133.65	3.45	12	0.16	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3270	6.27	20250203	4420	-21.38	20241029	2545	36.54	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
37	20250213	131103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	60	2	1.73	161349225	46052	88.62	3430	3570	3430	4495	2425	3460	3503.63	1.60	1980	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1078	135.38	3.50	12	0.15	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3270	7.65	20250203	4420	-20.36	20241029	2545	38.31	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
38	20250213	121101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3510	50	2	1.45	156855690	44774	86.16	3430	3570	3430	4495	2425	3460	3503.28	1.60	1836	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1075	135.00	3.49	12	0.15	26.00	1006.00	4420	20241029	-20.59	2545	20240405	37.92	3895	-9.88	20250110	3270	7.34	20250203	4420	-20.59	20241029	2545	37.92	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
39	20250213	111101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	40	2	1.16	137200930	39160	75.36	3430	3570	3430	4495	2425	3460	3503.60	1.60	1170	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1072	134.62	3.48	12	0.13	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
40	20250213	101102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3465	5	2	0.14	71957065	20659	39.76	3430	3570	3430	4495	2425	3460	3483.09	1.60	1379	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1062	133.27	3.44	12	0.07	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	3895	-11.04	20250110	3270	5.96	20250203	4420	-21.61	20241029	2545	36.15	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
41	20250213	091056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3495	35	2	1.01	7222730	2083	4.01	3430	3570	3430	4495	2425	3460	3467.47	1.60	-173	3610	3535	3450	3375	3290	3492	3332	31	1035	100	2280	5	1	30638080	1071	134.42	3.47	12	0.01	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3270	6.88	20250203	4420	-20.93	20241029	2545	37.33	20240405	1.20	N	302550	100	30 억	488760	N	N	5	N	N
42	20250212	161054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	50	2	1.47	180395940	51965	138.09	3500	3525	3365	4430	2390	3410	3471.49	1.56	10896	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1060	133.08	3.44	12	0.17	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3270	5.81	20250203	4420	-21.72	20241029	2545	35.95	20240405	1.17	N	302550	100	30 억	477864	N	N	5	N	N
43	20250212	151051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3475	65	2	1.91	169796425	48907	129.96	3500	3525	3365	4430	2390	3410	3471.82	1.56	12248	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1065	133.65	3.45	12	0.16	26.00	1006.00	4420	20241029	-21.38	2545	20240405	36.54	3895	-10.78	20250110	3270	6.27	20250203	4420	-21.38	20241029	2545	36.54	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
44	20250212	141054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3470	60	2	1.76	165413090	47643	126.60	3500	3525	3365	4430	2390	3410	3471.93	1.56	12665	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1063	133.46	3.45	12	0.16	26.00	1006.00	4420	20241029	-21.49	2545	20240405	36.35	3895	-10.91	20250110	3270	6.12	20250203	4420	-21.49	20241029	2545	36.35	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
45	20250212	131057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	70	2	2.05	156349915	45033	119.67	3500	3525	3365	4430	2390	3410	3471.90	1.56	13059	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1066	133.85	3.46	12	0.15	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3270	6.42	20250203	4420	-21.27	20241029	2545	36.74	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
46	20250212	121053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3470	60	2	1.76	145412315	41896	111.33	3500	3525	3365	4430	2390	3410	3470.79	1.56	13773	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1063	133.46	3.45	12	0.14	26.00	1006.00	4420	20241029	-21.49	2545	20240405	36.35	3895	-10.91	20250110	3270	6.12	20250203	4420	-21.49	20241029	2545	36.35	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
47	20250212	111051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3515	105	2	3.08	117483415	33873	90.01	3500	3525	3365	4430	2390	3410	3468.35	1.56	12615	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1077	135.19	3.49	12	0.11	26.00	1006.00	4420	20241029	-20.48	2545	20240405	38.11	3895	-9.76	20250110	3270	7.49	20250203	4420	-20.48	20241029	2545	38.11	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
48	20250212	101045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3505	95	2	2.79	70717855	20542	54.59	3500	3515	3365	4430	2390	3410	3442.60	1.56	5047	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1074	134.81	3.48	12	0.07	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	3895	-10.01	20250110	3270	7.19	20250203	4420	-20.70	20241029	2545	37.72	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
49	20250212	091008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3435	25	2	0.73	10896845	3175	8.44	3500	3500	3390	4430	2390	3410	3432.08	1.56	913	3480	3445	3410	3375	3340	3427	3357	31	1020	100	2250	5	1	30638080	1052	132.12	3.41	12	0.01	26.00	1006.00	4420	20241029	-22.29	2545	20240405	34.97	3895	-11.81	20250110	3270	5.05	20250203	4420	-22.29	20241029	2545	34.97	20240405	1.17	N	302550	100	30 억	477864	N	N	2	N	N
50	20250211	161056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3410	20	2	0.59	127971045	37632	82.29	3445	3445	3375	4405	2375	3390	3400.59	1.61	-16843	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1045	131.15	3.39	12	0.12	26.00	1006.00	4420	20241029	-22.85	2545	20240405	33.99	3895	-12.45	20250110	3270	4.28	20250203	4420	-22.85	20241029	2545	33.99	20240405	1.15	N	302550	100	30 억	494707	N	N	2	N	N
51	20250211	151056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3435	45	2	1.33	124592320	36642	80.12	3445	3445	3375	4405	2375	3390	3400.26	1.61	-15993	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1052	132.12	3.41	12	0.12	26.00	1006.00	4420	20241029	-22.29	2545	20240405	34.97	3895	-11.81	20250110	3270	5.05	20250203	4420	-22.29	20241029	2545	34.97	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
52	20250211	141055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	0	3	0.00	46628510	13748	30.06	3445	3445	3375	4405	2375	3390	3391.66	1.61	-6362	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1039	130.38	3.37	12	0.04	26.00	1006.00	4420	20241029	-23.30	2545	20240405	33.20	3895	-12.97	20250110	3270	3.67	20250203	4420	-23.30	20241029	2545	33.20	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
53	20250211	131056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	0	3	0.00	46374270	13673	29.90	3445	3445	3375	4405	2375	3390	3391.67	1.61	-6328	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1039	130.38	3.37	12	0.04	26.00	1006.00	4420	20241029	-23.30	2545	20240405	33.20	3895	-12.97	20250110	3270	3.67	20250203	4420	-23.30	20241029	2545	33.20	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
54	20250211	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3380	-10	5	-0.29	39152305	11536	25.22	3445	3445	3375	4405	2375	3390	3393.92	1.61	-6049	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1036	130.00	3.36	12	0.04	26.00	1006.00	4420	20241029	-23.53	2545	20240405	32.81	3895	-13.22	20250110	3270	3.36	20250203	4420	-23.53	20241029	2545	32.81	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
55	20250211	111056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3415	25	2	0.74	36282470	10690	23.37	3445	3445	3375	4405	2375	3390	3394.06	1.61	-6100	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1046	131.35	3.39	12	0.03	26.00	1006.00	4420	20241029	-22.74	2545	20240405	34.18	3895	-12.32	20250110	3270	4.43	20250203	4420	-22.74	20241029	2545	34.18	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
56	20250211	101055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	-5	5	-0.15	18034350	5319	11.63	3445	3445	3375	4405	2375	3390	3390.55	1.61	-3725	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1037	130.19	3.36	12	0.02	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
57	20250211	091100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	0	3	0.00	1867820	550	1.20	3445	3445	3385	4405	2375	3390	3396.04	1.61	-505	3563	3476	3433	3346	3303	3455	3325	31	1015	100	2230	5	1	30638080	1039	130.38	3.37	12	0.00	26.00	1006.00	4420	20241029	-23.30	2545	20240405	33.20	3895	-12.97	20250110	3270	3.67	20250203	4420	-23.30	20241029	2545	33.20	20240405	1.15	N	302550	100	30 억	494707	N	N	0	N	N
58	20250210	161048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	-90	5	-2.59	156018125	45733	79.13	3450	3520	3390	4520	2440	3480	3411.64	1.66	-13695	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1039	130.38	3.37	12	0.15	26.00	1006.00	4420	20241029	-23.30	2545	20240405	33.20	3895	-12.97	20250110	3270	3.67	20250203	4420	-23.30	20241029	2545	33.20	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
59	20250210	151048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	-55	5	-1.58	135578265	39706	68.71	3450	3520	3390	4520	2440	3480	3414.55	1.66	-12531	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1049	131.73	3.40	12	0.13	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	3895	-12.07	20250110	3270	4.74	20250203	4420	-22.51	20241029	2545	34.58	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
60	20250210	141047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3430	-50	5	-1.44	127535020	37348	64.62	3450	3520	3390	4520	2440	3480	3414.78	1.66	-12535	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1051	131.92	3.41	12	0.12	26.00	1006.00	4420	20241029	-22.40	2545	20240405	34.77	3895	-11.94	20250110	3270	4.89	20250203	4420	-22.40	20241029	2545	34.77	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
61	20250210	131050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3420	-60	5	-1.72	107870665	31575	54.64	3450	3520	3390	4520	2440	3480	3416.33	1.66	-13261	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1048	131.54	3.40	12	0.10	26.00	1006.00	4420	20241029	-22.62	2545	20240405	34.38	3895	-12.20	20250110	3270	4.59	20250203	4420	-22.62	20241029	2545	34.38	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
62	20250210	121045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3390	-90	5	-2.59	94808810	27742	48.00	3450	3520	3390	4520	2440	3480	3417.52	1.66	-11281	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1039	130.38	3.37	12	0.09	26.00	1006.00	4420	20241029	-23.30	2545	20240405	33.20	3895	-12.97	20250110	3270	3.67	20250203	4420	-23.30	20241029	2545	33.20	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
63	20250210	111041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3420	-60	5	-1.72	53017400	15469	26.77	3450	3520	3395	4520	2440	3480	3427.33	1.66	-3165	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1048	131.54	3.40	12	0.05	26.00	1006.00	4420	20241029	-22.62	2545	20240405	34.38	3895	-12.20	20250110	3270	4.59	20250203	4420	-22.62	20241029	2545	34.38	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
64	20250210	101040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3440	-40	5	-1.15	28606375	8345	14.44	3450	3520	3395	4520	2440	3480	3427.97	1.66	-1804	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1054	132.31	3.42	12	0.03	26.00	1006.00	4420	20241029	-22.17	2545	20240405	35.17	3895	-11.68	20250110	3270	5.20	20250203	4420	-22.17	20241029	2545	35.17	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
65	20250210	091039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3515	35	2	1.01	7429650	2164	3.74	3450	3520	3395	4520	2440	3480	3433.29	1.66	-453	3686	3582	3511	3407	3336	3547	3372	31	1040	100	2290	5	1	30638080	1077	135.19	3.49	12	0.01	26.00	1006.00	4420	20241029	-20.48	2545	20240405	38.11	3895	-9.76	20250110	3270	7.49	20250203	4420	-20.48	20241029	2545	38.11	20240405	1.15	N	302550	100	30 억	508672	N	N	1	N	N
66	20250207	161028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	-20	5	-0.57	200235425	57672	107.80	3600	3615	3440	4550	2450	3500	3471.97	1.67	-632	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1066	133.85	3.46	12	0.19	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3270	6.42	20250203	4420	-21.27	20241029	2545	36.74	20240405	1.22	N	302550	100	30 억	510378	N	N	1	N	N
67	20250207	151030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3480	-20	5	-0.57	192114950	55331	103.42	3600	3615	3440	4550	2450	3500	3472.10	1.67	-138	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1066	133.85	3.46	12	0.18	26.00	1006.00	4420	20241029	-21.27	2545	20240405	36.74	3895	-10.65	20250110	3270	6.42	20250203	4420	-21.27	20241029	2545	36.74	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
68	20250207	141031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	0	3	0.00	184625240	53171	99.39	3600	3615	3440	4550	2450	3500	3472.29	1.67	-383	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1072	134.62	3.48	12	0.17	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
69	20250207	131028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3485	-15	5	-0.43	150308185	43306	80.95	3600	3615	3440	4550	2450	3500	3470.84	1.67	2096	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1068	134.04	3.46	12	0.14	26.00	1006.00	4420	20241029	-21.15	2545	20240405	36.94	3895	-10.53	20250110	3270	6.57	20250203	4420	-21.15	20241029	2545	36.94	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
70	20250207	121026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3465	-35	5	-1.00	135520290	39045	72.98	3600	3615	3440	4550	2450	3500	3470.87	1.67	2851	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1062	133.27	3.44	12	0.13	26.00	1006.00	4420	20241029	-21.61	2545	20240405	36.15	3895	-11.04	20250110	3270	5.96	20250203	4420	-21.61	20241029	2545	36.15	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
71	20250207	111025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3485	-15	5	-0.43	129010795	37169	69.48	3600	3615	3440	4550	2450	3500	3470.92	1.67	3914	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1068	134.04	3.46	12	0.12	26.00	1006.00	4420	20241029	-21.15	2545	20240405	36.94	3895	-10.53	20250110	3270	6.57	20250203	4420	-21.15	20241029	2545	36.94	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
72	20250207	101030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3460	-40	5	-1.14	59049810	16949	31.68	3600	3615	3450	4550	2450	3500	3483.97	1.67	265	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1060	133.08	3.44	12	0.06	26.00	1006.00	4420	20241029	-21.72	2545	20240405	35.95	3895	-11.17	20250110	3270	5.81	20250203	4420	-21.72	20241029	2545	35.95	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
73	20250207	091035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3530	30	2	0.86	4809400	1341	2.51	3600	3615	3530	4550	2450	3500	3586.43	1.67	-666	3606	3552	3506	3452	3406	3530	3430	31	1050	100	2310	5	1	30638080	1082	135.77	3.51	12	0.00	26.00	1006.00	4420	20241029	-20.14	2545	20240405	38.70	3895	-9.37	20250110	3270	7.95	20250203	4420	-20.14	20241029	2545	38.70	20240405	1.22	N	302550	100	30 억	510378	N	N	0	N	N
74	20250206	161003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	-25	5	-0.71	187136540	53498	72.83	3525	3560	3460	4580	2470	3525	3498.00	1.71	-15002	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1072	134.62	3.48	12	0.17	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
75	20250206	151007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3530	5	2	0.14	171362015	49000	66.71	3525	3560	3460	4580	2470	3525	3497.18	1.71	-14247	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1082	135.77	3.51	12	0.16	26.00	1006.00	4420	20241029	-20.14	2545	20240405	38.70	3895	-9.37	20250110	3270	7.95	20250203	4420	-20.14	20241029	2545	38.70	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
76	20250206	141007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	-25	5	-0.71	134872715	38550	52.48	3525	3560	3460	4580	2470	3525	3498.64	1.71	-7680	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1072	134.62	3.48	12	0.13	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
77	20250206	131004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3505	-20	5	-0.57	113297335	32384	44.09	3525	3560	3460	4580	2470	3525	3498.56	1.71	-2330	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1074	134.81	3.48	12	0.11	26.00	1006.00	4420	20241029	-20.70	2545	20240405	37.72	3895	-10.01	20250110	3270	7.19	20250203	4420	-20.70	20241029	2545	37.72	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
78	20250206	121001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	-5	5	-0.14	81863370	23411	31.87	3525	3560	3460	4580	2470	3525	3496.79	1.71	421	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1078	135.38	3.50	12	0.08	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3270	7.65	20250203	4420	-20.36	20241029	2545	38.31	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
79	20250206	110956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3495	-30	5	-0.85	73868595	21133	28.77	3525	3560	3460	4580	2470	3525	3495.41	1.71	718	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1071	134.42	3.47	12	0.07	26.00	1006.00	4420	20241029	-20.93	2545	20240405	37.33	3895	-10.27	20250110	3270	6.88	20250203	4420	-20.93	20241029	2545	37.33	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
80	20250206	100956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3500	-25	5	-0.71	26935765	7681	10.46	3525	3560	3475	4580	2470	3525	3506.80	1.71	-692	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1072	134.62	3.48	12	0.03	26.00	1006.00	4420	20241029	-20.81	2545	20240405	37.52	3895	-10.14	20250110	3270	7.03	20250203	4420	-20.81	20241029	2545	37.52	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
81	20250206	091009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3515	-10	5	-0.28	2531785	721	0.98	3525	3525	3475	4580	2470	3525	3511.49	1.71	-302	3705	3615	3460	3370	3215	3660	3415	31	1055	100	2320	5	1	30638080	1077	135.19	3.49	12	0.00	26.00	1006.00	4420	20241029	-20.48	2545	20240405	38.11	3895	-9.76	20250110	3270	7.49	20250203	4420	-20.48	20241029	2545	38.11	20240405	1.24	N	302550	100	30 억	525255	N	N	0	N	N
82	20250205	160952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3525	165	2	4.91	252727785	73194	225.82	3360	3550	3305	4365	2355	3360	3452.81	1.69	7380	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1080	135.58	3.50	12	0.24	26.00	1006.00	4420	20241029	-20.25	2545	20240405	38.51	3895	-9.50	20250110	3270	7.80	20250203	4420	-20.25	20241029	2545	38.51	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
83	20250205	150956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3515	155	2	4.61	236323905	68535	211.44	3360	3550	3305	4365	2355	3360	3448.22	1.69	8900	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1077	135.19	3.49	12	0.22	26.00	1006.00	4420	20241029	-20.48	2545	20240405	38.11	3895	-9.76	20250110	3270	7.49	20250203	4420	-20.48	20241029	2545	38.11	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
84	20250205	140956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3520	160	2	4.76	218873735	63575	196.14	3360	3550	3305	4365	2355	3360	3442.76	1.69	8607	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1078	135.38	3.50	12	0.21	26.00	1006.00	4420	20241029	-20.36	2545	20240405	38.31	3895	-9.63	20250110	3270	7.65	20250203	4420	-20.36	20241029	2545	38.31	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
85	20250205	130952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	65	2	1.93	109803380	32309	99.68	3360	3480	3305	4365	2355	3360	3398.54	1.69	-2061	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1049	131.73	3.40	12	0.11	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	3895	-12.07	20250110	3270	4.74	20250203	4420	-22.51	20241029	2545	34.58	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
86	20250205	120958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3405	45	2	1.34	103172500	30372	93.70	3360	3480	3305	4365	2355	3360	3396.96	1.69	-1430	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1043	130.96	3.38	12	0.10	26.00	1006.00	4420	20241029	-22.96	2545	20240405	33.79	3895	-12.58	20250110	3270	4.13	20250203	4420	-22.96	20241029	2545	33.79	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
87	20250205	110952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3425	65	2	1.93	86910055	25610	79.01	3360	3480	3305	4365	2355	3360	3393.60	1.69	-1158	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1049	131.73	3.40	12	0.08	26.00	1006.00	4420	20241029	-22.51	2545	20240405	34.58	3895	-12.07	20250110	3270	4.74	20250203	4420	-22.51	20241029	2545	34.58	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
88	20250205	101005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	25	2	0.74	35866445	10699	33.01	3360	3480	3305	4365	2355	3360	3352.32	1.69	379	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1037	130.19	3.36	12	0.03	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
89	20250205	091009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3455	95	2	2.83	636930	188	0.58	3360	3480	3360	4365	2355	3360	3387.93	1.69	-61	3493	3426	3383	3316	3273	3460	3350	31	1005	100	2210	5	1	30638080	1059	132.88	3.43	12	0.00	26.00	1006.00	4420	20241029	-21.83	2545	20240405	35.76	3895	-11.30	20250110	3270	5.66	20250203	4420	-21.83	20241029	2545	35.76	20240405	1.19	N	302550	100	30 억	517599	N	N	0	N	N
90	20250204	160933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3360	20	2	0.60	109788270	32409	61.34	3340	3450	3340	4340	2340	3340	3387.59	1.70	-3646	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1029	129.23	3.34	12	0.11	26.00	1006.00	4420	20241029	-23.98	2545	20240405	32.02	3895	-13.74	20250110	3270	2.75	20250203	4420	-23.98	20241029	2545	32.02	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
91	20250204	150944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3380	40	2	1.20	107316100	31675	59.95	3340	3450	3340	4340	2340	3340	3388.04	1.70	-3468	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1036	130.00	3.36	12	0.10	26.00	1006.00	4420	20241029	-23.53	2545	20240405	32.81	3895	-13.22	20250110	3270	3.36	20250203	4420	-23.53	20241029	2545	32.81	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
92	20250204	140943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	45	2	1.35	94679945	27931	52.86	3340	3450	3340	4340	2340	3340	3389.78	1.70	-2921	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1037	130.19	3.36	12	0.09	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
93	20250204	130946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	45	2	1.35	88612335	26135	49.47	3340	3450	3340	4340	2340	3340	3390.56	1.70	-3907	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1037	130.19	3.36	12	0.09	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
94	20250204	120957	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	45	2	1.35	65477265	19284	36.50	3340	3450	3340	4340	2340	3340	3395.42	1.70	-4547	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1037	130.19	3.36	12	0.06	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
95	20250204	110938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3450	110	2	3.29	57197980	16857	31.90	3340	3450	3340	4340	2340	3340	3393.13	1.70	-3916	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1057	132.69	3.43	12	0.06	26.00	1006.00	4420	20241029	-21.95	2545	20240405	35.56	3895	-11.42	20250110	3270	5.50	20250203	4420	-21.95	20241029	2545	35.56	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
96	20250204	100942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3385	45	2	1.35	14872625	4416	8.36	3340	3405	3340	4340	2340	3340	3367.90	1.70	-1482	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1037	130.19	3.36	12	0.01	26.00	1006.00	4420	20241029	-23.42	2545	20240405	33.01	3895	-13.09	20250110	3270	3.52	20250203	4420	-23.42	20241029	2545	33.01	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N
97	20250204	090942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3405	65	2	1.95	6444030	1910	3.62	3340	3405	3340	4340	2340	3340	3373.84	1.70	-621	3486	3412	3341	3267	3196	3377	3232	31	1000	100	2200	5	1	30638080	1043	130.96	3.38	12	0.01	26.00	1006.00	4420	20241029	-22.96	2545	20240405	33.79	3895	-12.58	20250110	3270	4.13	20250203	4420	-22.96	20241029	2545	33.79	20240405	1.16	N	302550	100	30 억	520845	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History