KissMeData/048870/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160539	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2780	-30	5	-1.07	789149265	283731	175.88	2795	2860	2745	3650	1970	2810	2781.33	14.15	23483	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2300	99.29	1.29	12	0.34	28.00	2153.00	3870	20240320	-28.17	2100	20240805	32.38	3080	-9.74	20250224	2575	7.96	20250113	3870	-28.17	20240320	2100	32.38	20240805	3.48	N	048870	500	413 억	11709315	N	N	8	N	N
3	20250228	150542	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2770	-40	5	-1.42	642128860	230775	143.06	2795	2860	2745	3650	1970	2810	2782.49	14.15	40060	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2291	98.93	1.29	12	0.28	28.00	2153.00	3870	20240320	-28.42	2100	20240805	31.90	3080	-10.06	20250224	2575	7.57	20250113	3870	-28.42	20240320	2100	31.90	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
4	20250228	140543	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2790	-20	5	-0.71	480728785	172256	106.78	2795	2860	2745	3650	1970	2810	2790.78	14.15	25165	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2308	99.64	1.30	12	0.21	28.00	2153.00	3870	20240320	-27.91	2100	20240805	32.86	3080	-9.42	20250224	2575	8.35	20250113	3870	-27.91	20240320	2100	32.86	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
5	20250228	130541	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2780	-30	5	-1.07	418239145	149855	92.89	2795	2860	2745	3650	1970	2810	2790.96	14.15	21464	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2300	99.29	1.29	12	0.18	28.00	2153.00	3870	20240320	-28.17	2100	20240805	32.38	3080	-9.74	20250224	2575	7.96	20250113	3870	-28.17	20240320	2100	32.38	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
6	20250228	120538	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2775	-35	5	-1.25	398934450	142898	88.58	2795	2860	2745	3650	1970	2810	2791.74	14.15	18801	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2296	99.11	1.29	12	0.17	28.00	2153.00	3870	20240320	-28.29	2100	20240805	32.14	3080	-9.90	20250224	2575	7.77	20250113	3870	-28.29	20240320	2100	32.14	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
7	20250228	110538	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2780	-30	5	-1.07	307371885	109941	68.15	2795	2860	2745	3650	1970	2810	2795.79	14.15	2240	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2300	99.29	1.29	12	0.13	28.00	2153.00	3870	20240320	-28.17	2100	20240805	32.38	3080	-9.74	20250224	2575	7.96	20250113	3870	-28.17	20240320	2100	32.38	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
8	20250228	100537	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2825	15	2	0.53	250296220	89529	55.50	2795	2860	2745	3650	1970	2810	2795.70	14.15	-1542	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2337	100.89	1.31	12	0.11	28.00	2153.00	3870	20240320	-27.00	2100	20240805	34.52	3080	-8.28	20250224	2575	9.71	20250113	3870	-27.00	20240320	2100	34.52	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
9	20250228	090541	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2770	-40	5	-1.42	12203130	4390	2.72	2795	2795	2770	3650	1970	2810	2779.76	14.15	-4077	2916	2862	2826	2772	2736	2845	2755	414	840	500	2070	5	1	82723147	2291	98.93	1.29	12	0.01	28.00	2153.00	3870	20240320	-28.42	2100	20240805	31.90	3080	-10.06	20250224	2575	7.57	20250113	3870	-28.42	20240320	2100	31.90	20240805	3.48	N	048870	500	413 억	11709315	N	N	488	N	N
10	20250227	160535	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2810	-55	5	-1.92	452928540	160130	44.55	2865	2880	2790	3720	2010	2865	2828.51	14.16	-5195	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2324	100.36	1.31	12	0.19	28.00	2153.00	3870	20240320	-27.39	2100	20240805	33.81	3080	-8.77	20250224	2575	9.13	20250113	3870	-27.39	20240320	2100	33.81	20240805	3.47	N	048870	500	413 억	11714511	N	N	488	N	N
11	20250227	150533	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2830	-35	5	-1.22	412243480	145643	40.52	2865	2880	2790	3720	2010	2865	2830.51	14.16	-7893	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2341	101.07	1.31	12	0.18	28.00	2153.00	3870	20240320	-26.87	2100	20240805	34.76	3080	-8.12	20250224	2575	9.90	20250113	3870	-26.87	20240320	2100	34.76	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
12	20250227	140535	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2835	-30	5	-1.05	250068865	87928	24.46	2865	2880	2825	3720	2010	2865	2844.02	14.16	-18294	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2345	101.25	1.32	12	0.11	28.00	2153.00	3870	20240320	-26.74	2100	20240805	35.00	3080	-7.95	20250224	2575	10.10	20250113	3870	-26.74	20240320	2100	35.00	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
13	20250227	130534	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2850	-15	5	-0.52	195350150	68631	19.09	2865	2880	2825	3720	2010	2865	2846.38	14.16	-14827	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2357	101.79	1.32	12	0.08	28.00	2153.00	3870	20240320	-26.36	2100	20240805	35.71	3080	-7.47	20250224	2575	10.68	20250113	3870	-26.36	20240320	2100	35.71	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
14	20250227	120533	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2840	-25	5	-0.87	152967355	53691	14.94	2865	2880	2830	3720	2010	2865	2849.03	14.16	-16342	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2349	101.43	1.32	12	0.06	28.00	2153.00	3870	20240320	-26.61	2100	20240805	35.24	3080	-7.79	20250224	2575	10.29	20250113	3870	-26.61	20240320	2100	35.24	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
15	20250227	110538	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2830	-35	5	-1.22	147442450	51744	14.40	2865	2880	2830	3720	2010	2865	2849.46	14.16	-15331	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2341	101.07	1.31	12	0.06	28.00	2153.00	3870	20240320	-26.87	2100	20240805	34.76	3080	-8.12	20250224	2575	9.90	20250113	3870	-26.87	20240320	2100	34.76	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
16	20250227	100552	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2860	-5	5	-0.17	110879230	38859	10.81	2865	2880	2840	3720	2010	2865	2853.37	14.16	-8154	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2365	102.14	1.33	12	0.05	28.00	2153.00	3870	20240320	-26.10	2100	20240805	36.19	3080	-7.14	20250224	2575	11.07	20250113	3870	-26.10	20240320	2100	36.19	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
17	20250227	090551	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2870	5	2	0.17	16036375	5596	1.56	2865	2880	2855	3720	2010	2865	2865.69	14.16	-1725	2961	2912	2871	2822	2781	2892	2802	414	855	500	2120	5	1	82708344	2374	102.50	1.33	12	0.01	28.00	2153.00	3870	20240320	-25.84	2100	20240805	36.67	3080	-6.82	20250224	2575	11.46	20250113	3870	-25.84	20240320	2100	36.67	20240805	3.47	N	048870	500	413 억	11714511	N	N	0	N	N
18	20250226	160534	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2865	-25	5	-0.87	1021281445	358079	124.28	2890	2920	2830	3755	2025	2890	2852.11	14.08	69610	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2370	102.32	1.33	12	0.43	28.00	2153.00	3870	20240320	-25.97	2100	20240805	36.43	3080	-6.98	20250224	2575	11.26	20250113	3870	-25.97	20240320	2100	36.43	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
19	20250226	150536	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2860	-30	5	-1.04	972051370	340834	118.30	2890	2920	2830	3755	2025	2890	2851.98	14.08	69156	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2365	102.14	1.33	12	0.41	28.00	2153.00	3870	20240320	-26.10	2100	20240805	36.19	3080	-7.14	20250224	2575	11.07	20250113	3870	-26.10	20240320	2100	36.19	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
20	20250226	140535	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	-45	5	-1.56	783297670	274415	95.24	2890	2920	2835	3755	2025	2890	2854.43	14.08	74081	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2353	101.61	1.32	12	0.33	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	3080	-7.63	20250224	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
21	20250226	130534	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2855	-35	5	-1.21	734489535	257319	89.31	2890	2920	2835	3755	2025	2890	2854.39	14.08	79543	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2361	101.96	1.33	12	0.31	28.00	2153.00	3870	20240320	-26.23	2100	20240805	35.95	3080	-7.31	20250224	2575	10.87	20250113	3870	-26.23	20240320	2100	35.95	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
22	20250226	120535	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2855	-35	5	-1.21	651951160	228281	79.23	2890	2920	2835	3755	2025	2890	2855.92	14.08	79721	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2361	101.96	1.33	12	0.28	28.00	2153.00	3870	20240320	-26.23	2100	20240805	35.95	3080	-7.31	20250224	2575	10.87	20250113	3870	-26.23	20240320	2100	35.95	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
23	20250226	110534	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2860	-30	5	-1.04	619883405	217028	75.33	2890	2920	2835	3755	2025	2890	2856.24	14.08	79357	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2365	102.14	1.33	12	0.26	28.00	2153.00	3870	20240320	-26.10	2100	20240805	36.19	3080	-7.14	20250224	2575	11.07	20250113	3870	-26.10	20240320	2100	36.19	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
24	20250226	100533	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2865	-25	5	-0.87	454661795	159101	55.22	2890	2920	2840	3755	2025	2890	2857.69	14.08	50946	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2370	102.32	1.33	12	0.19	28.00	2153.00	3870	20240320	-25.97	2100	20240805	36.43	3080	-6.98	20250224	2575	11.26	20250113	3870	-25.97	20240320	2100	36.43	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
25	20250226	090538	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2915	25	2	0.87	37360165	12975	4.50	2890	2920	2875	3755	2025	2890	2879.40	14.08	3961	3000	2945	2915	2860	2830	2930	2845	414	865	500	2130	5	1	82708344	2411	104.11	1.35	12	0.02	28.00	2153.00	3870	20240320	-24.68	2100	20240805	38.81	3080	-5.36	20250224	2575	13.20	20250113	3870	-24.68	20240320	2100	38.81	20240805	3.45	N	048870	500	413 억	11643900	N	N	0	N	N
26	20250225	160530	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2890	-60	5	-2.03	836170450	286319	58.89	2950	2970	2885	3835	2065	2950	2920.42	14.09	-6056	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2390	103.21	1.34	12	0.35	28.00	2153.00	3870	20240320	-25.32	2100	20240805	37.62	3080	-6.17	20250224	2575	12.23	20250113	3870	-25.32	20240320	2100	37.62	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
27	20250225	150532	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-50	5	-1.69	800887460	274114	56.38	2950	2970	2885	3835	2065	2950	2921.73	14.09	-4759	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2399	103.57	1.35	12	0.33	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	3080	-5.84	20250224	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
28	20250225	140531	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2895	-55	5	-1.86	605849240	206678	42.51	2950	2970	2895	3835	2065	2950	2931.37	14.09	6655	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2394	103.39	1.34	12	0.25	28.00	2153.00	3870	20240320	-25.19	2100	20240805	37.86	3080	-6.01	20250224	2575	12.43	20250113	3870	-25.19	20240320	2100	37.86	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
29	20250225	130533	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2905	-45	5	-1.53	482652270	164227	33.78	2950	2970	2905	3835	2065	2950	2938.93	14.09	11269	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2403	103.75	1.35	12	0.20	28.00	2153.00	3870	20240320	-24.94	2100	20240805	38.33	3080	-5.68	20250224	2575	12.82	20250113	3870	-24.94	20240320	2100	38.33	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
30	20250225	120529	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2925	-25	5	-0.85	418405320	142191	29.25	2950	2970	2905	3835	2065	2950	2942.56	14.09	21095	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2419	104.46	1.36	12	0.17	28.00	2153.00	3870	20240320	-24.42	2100	20240805	39.29	3080	-5.03	20250224	2575	13.59	20250113	3870	-24.42	20240320	2100	39.29	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
31	20250225	110530	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	0	3	0.00	308747175	104851	21.57	2950	2970	2905	3835	2065	2950	2944.63	14.09	16019	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2440	105.36	1.37	12	0.13	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	3080	-4.22	20250224	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
32	20250225	100529	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2945	-5	5	-0.17	143830055	49011	10.08	2950	2960	2905	3835	2065	2950	2934.65	14.09	13119	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2436	105.18	1.37	12	0.06	28.00	2153.00	3870	20240320	-23.90	2100	20240805	40.24	3080	-4.38	20250224	2575	14.37	20250113	3870	-23.90	20240320	2100	40.24	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
33	20250225	090533	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2955	5	2	0.17	7900780	2679	0.55	2950	2955	2935	3835	2065	2950	2949.15	14.09	-1469	3166	3057	2971	2862	2776	3112	2917	414	885	500	2180	5	1	82708344	2444	105.54	1.37	12	0.00	28.00	2153.00	3870	20240320	-23.64	2100	20240805	40.71	3080	-4.06	20250224	2575	14.76	20250113	3870	-23.64	20240320	2100	40.71	20240805	3.45	N	048870	500	413 억	11650816	N	N	0	N	N
34	20250224	160528	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	20	2	0.68	1419993645	483168	151.01	2930	3080	2885	3805	2055	2930	2938.90	14.06	10690	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2440	105.36	1.37	12	0.58	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	3080	-4.22	20250224	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
35	20250224	150527	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	0	3	0.00	1339337060	455803	142.46	2930	3080	2885	3805	2055	2930	2938.41	14.06	12185	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2423	104.64	1.36	12	0.55	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3080	-4.87	20250224	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
36	20250224	140526	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	-10	5	-0.34	1262126710	429481	134.23	2930	3080	2885	3805	2055	2930	2938.73	14.06	9199	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2415	104.29	1.36	12	0.52	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	3080	-5.19	20250224	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
37	20250224	130528	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	5	2	0.17	1078246590	366115	114.43	2930	3080	2885	3805	2055	2930	2945.10	14.06	8905	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2427	104.82	1.36	12	0.44	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	3080	-4.71	20250224	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
38	20250224	120525	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	-10	5	-0.34	1021822520	346849	108.41	2930	3080	2885	3805	2055	2930	2946.02	14.06	8015	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2415	104.29	1.36	12	0.42	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	3080	-5.19	20250224	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
39	20250224	110524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2915	-15	5	-0.51	900034160	304931	95.30	2930	3080	2885	3805	2055	2930	2951.60	14.06	-15349	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2411	104.11	1.35	12	0.37	28.00	2153.00	3870	20240320	-24.68	2100	20240805	38.81	3080	-5.36	20250224	2575	13.20	20250113	3870	-24.68	20240320	2100	38.81	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
40	20250224	100524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-30	5	-1.02	719148660	242633	75.83	2930	3080	2885	3805	2055	2930	2963.94	14.06	4159	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2399	103.57	1.35	12	0.29	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	3080	-5.84	20250224	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
41	20250224	090528	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3035	105	2	3.58	247336230	81969	25.62	2930	3080	2930	3805	2055	2930	3017.44	14.06	21045	2996	2962	2906	2872	2816	2980	2890	414	875	500	2160	5	1	82708344	2510	108.39	1.41	12	0.10	28.00	2153.00	3870	20240320	-21.58	2100	20240805	44.52	3080	-1.46	20250224	2575	17.86	20250113	3870	-21.58	20240320	2100	44.52	20240805	3.43	N	048870	500	413 억	11632755	N	N	0	N	N
42	20250221	160524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	35	2	1.21	926248880	319847	115.73	2880	2940	2850	3760	2030	2895	2895.89	14.01	48861	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2423	104.64	1.36	12	0.39	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3060	-4.25	20250214	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
43	20250221	150526	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	35	2	1.21	831735930	287628	104.07	2880	2940	2850	3760	2030	2895	2891.71	14.01	54442	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2423	104.64	1.36	12	0.35	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3060	-4.25	20250214	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
44	20250221	140525	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2905	10	2	0.35	595736015	206819	74.83	2880	2920	2850	3760	2030	2895	2880.47	14.01	60021	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2403	103.75	1.35	12	0.25	28.00	2153.00	3870	20240320	-24.94	2100	20240805	38.33	3060	-5.07	20250214	2575	12.82	20250113	3870	-24.94	20240320	2100	38.33	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
45	20250221	130525	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2880	-15	5	-0.52	497032145	172665	62.48	2880	2920	2850	3760	2030	2895	2878.59	14.01	49761	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2382	102.86	1.34	12	0.21	28.00	2153.00	3870	20240320	-25.58	2100	20240805	37.14	3060	-5.88	20250214	2575	11.84	20250113	3870	-25.58	20240320	2100	37.14	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
46	20250221	120525	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2895	0	3	0.00	333962980	115849	41.92	2880	2920	2850	3760	2030	2895	2882.74	14.01	47564	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2394	103.39	1.34	12	0.14	28.00	2153.00	3870	20240320	-25.19	2100	20240805	37.86	3060	-5.39	20250214	2575	12.43	20250113	3870	-25.19	20240320	2100	37.86	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
47	20250221	110523	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2885	-10	5	-0.35	299603495	103949	37.61	2880	2920	2850	3760	2030	2895	2882.22	14.01	42385	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2386	103.04	1.34	12	0.13	28.00	2153.00	3870	20240320	-25.45	2100	20240805	37.38	3060	-5.72	20250214	2575	12.04	20250113	3870	-25.45	20240320	2100	37.38	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
48	20250221	100524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2890	-5	5	-0.17	188440600	65521	23.71	2880	2910	2850	3760	2030	2895	2876.03	14.01	14265	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2390	103.21	1.34	12	0.08	28.00	2153.00	3870	20240320	-25.32	2100	20240805	37.62	3060	-5.56	20250214	2575	12.23	20250113	3870	-25.32	20240320	2100	37.62	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
49	20250221	090525	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2880	-15	5	-0.52	27082300	9464	3.42	2880	2880	2850	3760	2030	2895	2861.61	14.01	5447	3015	2955	2925	2865	2835	2940	2850	414	865	500	2140	5	1	82708344	2382	102.86	1.34	12	0.01	28.00	2153.00	3870	20240320	-25.58	2100	20240805	37.14	3060	-5.88	20250214	2575	11.84	20250113	3870	-25.58	20240320	2100	37.14	20240805	3.49	N	048870	500	413 억	11584132	N	N	0	N	N
50	20250220	160522	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2895	-90	5	-3.02	788986535	269283	102.17	2985	2985	2895	3880	2090	2985	2929.87	14.01	-4289	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2394	103.39	1.34	12	0.33	28.00	2153.00	3870	20240320	-25.19	2100	20240805	37.86	3060	-5.39	20250214	2575	12.43	20250113	3870	-25.19	20240320	2100	37.86	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
51	20250220	150522	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	-65	5	-2.18	641445220	218407	82.87	2985	2985	2910	3880	2090	2985	2936.81	14.01	-5986	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2415	104.29	1.36	12	0.26	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	3060	-4.58	20250214	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
52	20250220	140524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	-55	5	-1.84	533427570	181382	68.82	2985	2985	2920	3880	2090	2985	2940.78	14.01	-5247	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2423	104.64	1.36	12	0.22	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3060	-4.25	20250214	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
53	20250220	130521	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	-55	5	-1.84	517678625	176013	66.78	2985	2985	2920	3880	2090	2985	2941.01	14.01	-5011	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2423	104.64	1.36	12	0.21	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3060	-4.25	20250214	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
54	20250220	120522	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	-35	5	-1.17	489152865	166297	63.10	2985	2985	2920	3880	2090	2985	2941.31	14.01	-4775	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2440	105.36	1.37	12	0.20	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	3060	-3.59	20250214	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
55	20250220	110522	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2955	-30	5	-1.01	384035585	130613	49.56	2985	2985	2920	3880	2090	2985	2940.08	14.01	-12792	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2444	105.54	1.37	12	0.16	28.00	2153.00	3870	20240320	-23.64	2100	20240805	40.71	3060	-3.43	20250214	2575	14.76	20250113	3870	-23.64	20240320	2100	40.71	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
56	20250220	100521	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2940	-45	5	-1.51	311073315	105784	40.14	2985	2985	2920	3880	2090	2985	2940.43	14.01	-14158	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2432	105.00	1.37	12	0.13	28.00	2153.00	3870	20240320	-24.03	2100	20240805	40.00	3060	-3.92	20250214	2575	14.17	20250113	3870	-24.03	20240320	2100	40.00	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
57	20250220	090524	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2980	-5	5	-0.17	37231585	12635	4.79	2985	2985	2940	3880	2090	2985	2945.09	14.01	-3329	3058	3021	2988	2951	2918	3005	2935	414	895	500	2200	5	1	82708344	2465	106.43	1.38	12	0.02	28.00	2153.00	3870	20240320	-23.00	2100	20240805	41.90	3060	-2.61	20250214	2575	15.73	20250113	3870	-23.00	20240320	2100	41.90	20240805	3.45	N	048870	500	413 억	11588559	N	N	0	N	N
58	20250219	160520	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2985	-15	5	-0.50	775412520	260188	69.49	3010	3025	2955	3900	2100	3000	2980.20	13.99	15706	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2469	106.61	1.39	12	0.31	28.00	2153.00	3870	20240320	-22.87	2100	20240805	42.14	3060	-2.45	20250214	2575	15.92	20250113	3870	-22.87	20240320	2100	42.14	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
59	20250219	150521	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2990	-10	5	-0.33	727096765	243955	65.15	3010	3025	2955	3900	2100	3000	2980.45	13.99	17871	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2473	106.79	1.39	12	0.29	28.00	2153.00	3870	20240320	-22.74	2100	20240805	42.38	3060	-2.29	20250214	2575	16.12	20250113	3870	-22.74	20240320	2100	42.38	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
60	20250219	140518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2985	-15	5	-0.50	624652440	209431	55.93	3010	3025	2955	3900	2100	3000	2982.62	13.99	17316	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2469	106.61	1.39	12	0.25	28.00	2153.00	3870	20240320	-22.87	2100	20240805	42.14	3060	-2.45	20250214	2575	15.92	20250113	3870	-22.87	20240320	2100	42.14	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
61	20250219	130520	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2990	-10	5	-0.33	574500805	192572	51.43	3010	3025	2955	3900	2100	3000	2983.30	13.99	18322	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2473	106.79	1.39	12	0.23	28.00	2153.00	3870	20240320	-22.74	2100	20240805	42.38	3060	-2.29	20250214	2575	16.12	20250113	3870	-22.74	20240320	2100	42.38	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
62	20250219	120519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2970	-30	5	-1.00	426768465	142725	38.12	3010	3025	2960	3900	2100	3000	2990.15	13.99	-2184	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2456	106.07	1.38	12	0.17	28.00	2153.00	3870	20240320	-23.26	2100	20240805	41.43	3060	-2.94	20250214	2575	15.34	20250113	3870	-23.26	20240320	2100	41.43	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
63	20250219	110520	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2990	-10	5	-0.33	340377005	113619	30.34	3010	3025	2965	3900	2100	3000	2995.78	13.99	-6833	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2473	106.79	1.39	12	0.14	28.00	2153.00	3870	20240320	-22.74	2100	20240805	42.38	3060	-2.29	20250214	2575	16.12	20250113	3870	-22.74	20240320	2100	42.38	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
64	20250219	100519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3005	5	2	0.17	221148405	73601	19.66	3010	3025	2975	3900	2100	3000	3004.69	13.99	-3659	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2485	107.32	1.40	12	0.09	28.00	2153.00	3870	20240320	-22.35	2100	20240805	43.10	3060	-1.80	20250214	2575	16.70	20250113	3870	-22.35	20240320	2100	43.10	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
65	20250219	090521	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3010	10	2	0.33	53208155	17720	4.73	3010	3010	2995	3900	2100	3000	3002.72	13.99	-10486	3063	3031	2988	2956	2913	3047	2972	414	900	500	2220	5	1	82708344	2490	107.50	1.40	12	0.02	28.00	2153.00	3870	20240320	-22.22	2100	20240805	43.33	3060	-1.63	20250214	2575	16.89	20250113	3870	-22.22	20240320	2100	43.33	20240805	3.46	N	048870	500	413 억	11572432	N	N	0	N	N
66	20250218	160519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3000	35	2	1.18	1119869815	374291	111.91	2965	3020	2945	3850	2080	2965	2991.97	13.96	26312	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2481	107.14	1.39	12	0.45	28.00	2153.00	3870	20240320	-22.48	2100	20240805	42.86	3060	-1.96	20250214	2575	16.50	20250113	3870	-22.48	20240320	2100	42.86	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
67	20250218	150519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3000	35	2	1.18	1051830370	351607	105.13	2965	3020	2945	3850	2080	2965	2991.49	13.96	17183	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2481	107.14	1.39	12	0.43	28.00	2153.00	3870	20240320	-22.48	2100	20240805	42.86	3060	-1.96	20250214	2575	16.50	20250113	3870	-22.48	20240320	2100	42.86	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
68	20250218	140519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3000	35	2	1.18	926223790	309829	92.64	2965	3010	2945	3850	2080	2965	2989.47	13.96	9903	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2481	107.14	1.39	12	0.37	28.00	2153.00	3870	20240320	-22.48	2100	20240805	42.86	3060	-1.96	20250214	2575	16.50	20250113	3870	-22.48	20240320	2100	42.86	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
69	20250218	130518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2985	20	2	0.67	761352265	254559	76.11	2965	3010	2945	3850	2080	2965	2990.87	13.96	-10380	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2469	106.61	1.39	12	0.31	28.00	2153.00	3870	20240320	-22.87	2100	20240805	42.14	3060	-2.45	20250214	2575	15.92	20250113	3870	-22.87	20240320	2100	42.14	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
70	20250218	120518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2975	10	2	0.34	741074795	247734	74.07	2965	3010	2945	3850	2080	2965	2991.41	13.96	-10116	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2461	106.25	1.38	12	0.30	28.00	2153.00	3870	20240320	-23.13	2100	20240805	41.67	3060	-2.78	20250214	2575	15.53	20250113	3870	-23.13	20240320	2100	41.67	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
71	20250218	110518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2980	15	2	0.51	204638170	68851	20.59	2965	3005	2945	3850	2080	2965	2972.19	13.96	-14454	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2465	106.43	1.38	12	0.08	28.00	2153.00	3870	20240320	-23.00	2100	20240805	41.90	3060	-2.61	20250214	2575	15.73	20250113	3870	-23.00	20240320	2100	41.90	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
72	20250218	100518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	0	3	0.00	110648425	37261	11.14	2965	3005	2945	3850	2080	2965	2969.55	13.96	-6382	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2452	105.89	1.38	12	0.05	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	3060	-3.10	20250214	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
73	20250218	090519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	0	3	0.00	39801160	13349	3.99	2965	3005	2965	3850	2080	2965	2981.58	13.96	-3161	3058	3011	2953	2906	2848	3035	2930	414	885	500	2190	5	1	82708344	2452	105.89	1.38	12	0.02	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	3060	-3.10	20250214	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.46	N	048870	500	413 억	11546652	N	N	0	N	N
74	20250217	160518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	50	2	1.72	981679795	333388	90.29	2915	3000	2895	3785	2045	2915	2944.56	13.91	46411	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2452	105.89	1.38	12	0.40	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	3060	-3.10	20250214	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
75	20250217	150517	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2990	75	2	2.57	948385150	322183	87.26	2915	3000	2895	3785	2045	2915	2943.62	13.91	43340	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2473	106.79	1.39	12	0.39	28.00	2153.00	3870	20240320	-22.74	2100	20240805	42.38	3060	-2.29	20250214	2575	16.12	20250113	3870	-22.74	20240320	2100	42.38	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
76	20250217	140517	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	5	2	0.17	592419145	202473	54.84	2915	2955	2895	3785	2045	2915	2925.92	13.91	34626	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2415	104.29	1.36	12	0.24	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	3060	-4.58	20250214	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
77	20250217	130518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2925	10	2	0.34	563261950	192478	52.13	2915	2955	2895	3785	2045	2915	2926.37	13.91	33049	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2419	104.46	1.36	12	0.23	28.00	2153.00	3870	20240320	-24.42	2100	20240805	39.29	3060	-4.41	20250214	2575	13.59	20250113	3870	-24.42	20240320	2100	39.29	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
78	20250217	120519	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	20	2	0.69	513487695	175455	47.52	2915	2955	2895	3785	2045	2915	2926.61	13.91	20460	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2427	104.82	1.36	12	0.21	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	3060	-4.08	20250214	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
79	20250217	110518	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	15	2	0.51	401960370	137427	37.22	2915	2955	2895	3785	2045	2915	2924.90	13.91	21972	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2423	104.64	1.36	12	0.17	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	3060	-4.25	20250214	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
80	20250217	100515	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	5	2	0.17	280866820	95819	25.95	2915	2955	2900	3785	2045	2915	2931.22	13.91	27757	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2415	104.29	1.36	12	0.12	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	3060	-4.58	20250214	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
81	20250217	090517	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2910	-5	5	-0.17	25312660	8704	2.36	2915	2925	2900	3785	2045	2915	2908.16	13.91	-1152	3108	3011	2963	2866	2818	2987	2842	414	870	500	2150	5	1	82708344	2407	103.93	1.35	12	0.01	28.00	2153.00	3870	20240320	-24.81	2100	20240805	38.57	3060	-4.90	20250214	2575	13.01	20250113	3870	-24.81	20240320	2100	38.57	20240805	3.45	N	048870	500	413 억	11500786	N	N	93	N	N
82	20250214	160515	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2915	-45	5	-1.52	1089876700	365317	108.65	2980	3060	2915	3845	2075	2960	2983.37	13.93	-21228	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2411	104.11	1.35	12	0.44	28.00	2153.00	3870	20240320	-24.68	2100	20240805	38.81	3060	-4.74	20250214	2575	13.20	20250113	3870	-24.68	20240320	2100	38.81	20240805	3.40	N	048870	500	413 억	11521743	N	N	93	N	N
83	20250214	150513	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	-25	5	-0.84	985422255	329646	98.04	2980	3060	2915	3845	2075	2960	2989.33	13.93	-18450	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2427	104.82	1.36	12	0.40	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	3060	-4.08	20250214	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
84	20250214	140515	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	0	3	0.00	794266400	264372	78.63	2980	3060	2940	3845	2075	2960	3004.35	13.93	-36733	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2448	105.71	1.37	12	0.32	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	3060	-3.27	20250214	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
85	20250214	130517	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2970	10	2	0.34	700329220	232544	69.16	2980	3060	2955	3845	2075	2960	3011.60	13.93	-20560	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2456	106.07	1.38	12	0.28	28.00	2153.00	3870	20240320	-23.26	2100	20240805	41.43	3060	-2.94	20250214	2575	15.34	20250113	3870	-23.26	20240320	2100	41.43	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
86	20250214	120514	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2975	15	2	0.51	634689415	210429	62.58	2980	3060	2955	3845	2075	2960	3016.17	13.93	-19478	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2461	106.25	1.38	12	0.25	28.00	2153.00	3870	20240320	-23.13	2100	20240805	41.67	3060	-2.78	20250214	2575	15.53	20250113	3870	-23.13	20240320	2100	41.67	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
87	20250214	110512	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3005	45	2	1.52	516030445	170531	50.72	2980	3060	2980	3845	2075	2960	3026.02	13.93	5003	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2485	107.32	1.40	12	0.21	28.00	2153.00	3870	20240320	-22.35	2100	20240805	43.10	3060	-1.80	20250214	2575	16.70	20250113	3870	-22.35	20240320	2100	43.10	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
88	20250214	100514	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3020	60	2	2.03	430862835	142147	42.28	2980	3060	2980	3845	2075	2960	3031.11	13.93	26659	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2498	107.86	1.40	12	0.17	28.00	2153.00	3870	20240320	-21.96	2100	20240805	43.81	3060	-1.31	20250214	2575	17.28	20250113	3870	-21.96	20240320	2100	43.81	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
89	20250214	090516	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3045	85	2	2.87	103507675	34207	10.17	2980	3055	2980	3845	2075	2960	3025.92	13.93	2747	3063	3011	2968	2916	2873	2990	2895	414	885	500	2190	5	1	82708344	2518	108.75	1.41	12	0.04	28.00	2153.00	3870	20240320	-21.32	2100	20240805	45.00	3055	-0.33	20250214	2575	18.25	20250113	3870	-21.32	20240320	2100	45.00	20240805	3.40	N	048870	500	413 억	11521743	N	N	0	N	N
90	20250213	160511	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	0	3	0.00	994155760	334243	70.22	2970	3020	2925	3845	2075	2960	2974.35	13.93	-11003	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2448	105.71	1.37	12	0.40	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	3050	-2.95	20250212	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
91	20250213	150510	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2980	20	2	0.68	964988715	324405	68.16	2970	3020	2925	3845	2075	2960	2974.64	13.93	-11403	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2465	106.43	1.38	12	0.39	28.00	2153.00	3870	20240320	-23.00	2100	20240805	41.90	3050	-2.30	20250212	2575	15.73	20250113	3870	-23.00	20240320	2100	41.90	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
92	20250213	140509	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3020	60	2	2.03	826058240	277922	58.39	2970	3020	2925	3845	2075	2960	2972.27	13.93	-19602	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2498	107.86	1.40	12	0.34	28.00	2153.00	3870	20240320	-21.96	2100	20240805	43.81	3050	-0.98	20250212	2575	17.28	20250113	3870	-21.96	20240320	2100	43.81	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
93	20250213	130510	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2990	30	2	1.01	534545320	180651	37.95	2970	3005	2925	3845	2075	2960	2958.99	13.93	-1417	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2473	106.79	1.39	12	0.22	28.00	2153.00	3870	20240320	-22.74	2100	20240805	42.38	3050	-1.97	20250212	2575	16.12	20250113	3870	-22.74	20240320	2100	42.38	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
94	20250213	120510	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2975	15	2	0.51	440305885	149116	31.33	2970	2985	2925	3845	2075	2960	2952.77	13.93	-1885	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2461	106.25	1.38	12	0.18	28.00	2153.00	3870	20240320	-23.13	2100	20240805	41.67	3050	-2.46	20250212	2575	15.53	20250113	3870	-23.13	20240320	2100	41.67	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
95	20250213	110507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	-10	5	-0.34	364069035	123447	25.94	2970	2985	2925	3845	2075	2960	2949.19	13.93	5516	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2440	105.36	1.37	12	0.15	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	3050	-3.28	20250212	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
96	20250213	100511	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	-10	5	-0.34	279149375	94672	19.89	2970	2970	2925	3845	2075	2960	2948.59	13.93	11997	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2440	105.36	1.37	12	0.11	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	3050	-3.28	20250212	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
97	20250213	090508	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	5	2	0.17	53979810	18237	3.83	2970	2970	2950	3845	2075	2960	2959.91	13.93	2010	3103	3031	2978	2906	2853	3005	2880	414	885	500	2190	5	1	82708344	2452	105.89	1.38	12	0.02	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	3050	-2.79	20250212	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.52	N	048870	500	413 억	11519773	N	N	12	N	N
98	20250212	160507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	5	2	0.17	1415584745	471937	119.58	3020	3050	2925	3840	2070	2955	2999.54	14.01	-61196	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2448	105.71	1.37	12	0.57	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	3050	-2.95	20250212	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.47	N	048870	500	413 억	11591214	N	N	12	N	N
99	20250212	150506	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	5	2	0.17	1373862430	457857	116.01	3020	3050	2925	3840	2070	2955	3000.65	14.01	-59999	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2448	105.71	1.37	12	0.55	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	3050	-2.95	20250212	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
100	20250212	140507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2980	25	2	0.85	1280001815	426229	108.00	3020	3050	2925	3840	2070	2955	3003.10	14.01	-58773	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2465	106.43	1.38	12	0.52	28.00	2153.00	3870	20240320	-23.00	2100	20240805	41.90	3050	-2.30	20250212	2575	15.73	20250113	3870	-23.00	20240320	2100	41.90	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
101	20250212	130508	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	5	2	0.17	1196785360	398185	100.89	3020	3050	2925	3840	2070	2955	3005.62	14.01	-52140	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2448	105.71	1.37	12	0.48	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	3050	-2.95	20250212	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
102	20250212	120507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	10	2	0.34	1121628400	372683	94.43	3020	3050	2950	3840	2070	2955	3009.62	14.01	-36544	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2452	105.89	1.38	12	0.45	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	3050	-2.79	20250212	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
103	20250212	110506	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2980	25	2	0.85	1031219490	342168	86.70	3020	3050	2960	3840	2070	2955	3013.80	14.01	-8834	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2465	106.43	1.38	12	0.41	28.00	2153.00	3870	20240320	-23.00	2100	20240805	41.90	3050	-2.30	20250212	2575	15.73	20250113	3870	-23.00	20240320	2100	41.90	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
104	20250212	100507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3035	80	2	2.71	765253665	253104	64.13	3020	3050	2985	3840	2070	2955	3023.51	14.01	1247	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2510	108.39	1.41	12	0.31	28.00	2153.00	3870	20240320	-21.58	2100	20240805	44.52	3050	-0.49	20250212	2575	17.86	20250113	3870	-21.58	20240320	2100	44.52	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
105	20250212	090510	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3015	60	2	2.03	128792180	42726	10.83	3020	3035	2985	3840	2070	2955	3014.54	14.01	-2844	3041	2997	2971	2927	2901	2985	2915	414	885	500	2180	5	1	82708344	2494	107.68	1.40	12	0.05	28.00	2153.00	3870	20240320	-22.09	2100	20240805	43.57	3035	-0.66	20250212	2575	17.09	20250113	3870	-22.09	20240320	2100	43.57	20240805	3.47	N	048870	500	413 억	11591214	N	N	4	N	N
106	20250211	160507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2955	5	2	0.17	1169095875	392155	145.05	2960	3015	2945	3835	2065	2950	2981.22	13.92	81130	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2444	105.54	1.37	12	0.47	28.00	2153.00	3870	20240320	-23.64	2100	20240805	40.71	3015	-1.99	20250211	2575	14.76	20250113	3870	-23.64	20240320	2100	40.71	20240805	3.47	N	048870	500	413 억	11513121	N	N	4	N	N
107	20250211	150507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2970	20	2	0.68	1109465115	371992	137.59	2960	3015	2945	3835	2065	2950	2982.51	13.92	84529	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2456	106.07	1.38	12	0.45	28.00	2153.00	3870	20240320	-23.26	2100	20240805	41.43	3015	-1.49	20250211	2575	15.34	20250113	3870	-23.26	20240320	2100	41.43	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
108	20250211	140508	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3010	60	2	2.03	863695850	289593	107.11	2960	3015	2945	3835	2065	2950	2982.46	13.92	59959	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2490	107.50	1.40	12	0.35	28.00	2153.00	3870	20240320	-22.22	2100	20240805	43.33	3015	-0.17	20250211	2575	16.89	20250113	3870	-22.22	20240320	2100	43.33	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
109	20250211	130506	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3000	50	2	1.69	761277450	255529	94.51	2960	3005	2945	3835	2065	2950	2979.23	13.92	51896	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2481	107.14	1.39	12	0.31	28.00	2153.00	3870	20240320	-22.48	2100	20240805	42.86	3005	-0.17	20250211	2575	16.50	20250113	3870	-22.48	20240320	2100	42.86	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
110	20250211	120506	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	3005	55	2	1.86	646797950	217365	80.40	2960	3005	2945	3835	2065	2950	2975.64	13.92	37645	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2485	107.32	1.40	12	0.26	28.00	2153.00	3870	20240320	-22.35	2100	20240805	43.10	3005	0.00	20250211	2575	16.70	20250113	3870	-22.35	20240320	2100	43.10	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
111	20250211	110507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	15	2	0.51	244756220	82861	30.65	2960	2970	2945	3835	2065	2950	2953.82	13.92	-13438	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2452	105.89	1.38	12	0.10	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	2990	-0.84	20250206	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
112	20250211	100507	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2955	5	2	0.17	167019140	56563	20.92	2960	2970	2945	3835	2065	2950	2952.80	13.92	-11599	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2444	105.54	1.37	12	0.07	28.00	2153.00	3870	20240320	-23.64	2100	20240805	40.71	2990	-1.17	20250206	2575	14.76	20250113	3870	-23.64	20240320	2100	40.71	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
113	20250211	090509	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	0	3	0.00	15647105	5290	1.96	2960	2960	2945	3835	2065	2950	2958.05	13.92	-3545	3006	2977	2931	2902	2856	2992	2917	414	885	500	2180	5	1	82708344	2440	105.36	1.37	12	0.01	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	2990	-1.34	20250206	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.47	N	048870	500	413 억	11513121	N	N	38	N	N
114	20250210	160505	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	25	2	0.85	776265650	265691	173.68	2925	2960	2885	3800	2050	2925	2921.68	13.91	5471	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2440	105.36	1.37	12	0.32	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	2990	-1.34	20250206	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.40	N	048870	500	413 억	11508436	N	N	38	N	N
115	20250210	150504	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2925	0	3	0.00	653006035	223795	146.30	2925	2955	2885	3800	2050	2925	2917.88	13.91	16434	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2419	104.46	1.36	12	0.27	28.00	2153.00	3870	20240320	-24.42	2100	20240805	39.29	2990	-2.17	20250206	2575	13.59	20250113	3870	-24.42	20240320	2100	39.29	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
116	20250210	140504	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	10	2	0.34	611286015	209502	136.95	2925	2955	2885	3800	2050	2925	2917.81	13.91	22061	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2427	104.82	1.36	12	0.25	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	2990	-1.84	20250206	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
117	20250210	130505	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	10	2	0.34	506681795	173980	113.73	2925	2950	2885	3800	2050	2925	2912.30	13.91	24262	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2427	104.82	1.36	12	0.21	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	2990	-1.84	20250206	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
118	20250210	120502	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2910	-15	5	-0.51	437057810	150172	98.17	2925	2950	2885	3800	2050	2925	2910.38	13.91	15068	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2407	103.93	1.35	12	0.18	28.00	2153.00	3870	20240320	-24.81	2100	20240805	38.57	2990	-2.68	20250206	2575	13.01	20250113	3870	-24.81	20240320	2100	38.57	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
119	20250210	110502	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2905	-20	5	-0.68	406919320	139792	91.38	2925	2950	2885	3800	2050	2925	2910.89	13.91	15414	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2403	103.75	1.35	12	0.17	28.00	2153.00	3870	20240320	-24.94	2100	20240805	38.33	2990	-2.84	20250206	2575	12.82	20250113	3870	-24.94	20240320	2100	38.33	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
120	20250210	100500	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2925	0	3	0.00	349280635	119979	78.43	2925	2950	2885	3800	2050	2925	2911.18	13.91	14983	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2419	104.46	1.36	12	0.15	28.00	2153.00	3870	20240320	-24.42	2100	20240805	39.29	2990	-2.17	20250206	2575	13.59	20250113	3870	-24.42	20240320	2100	39.29	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
121	20250210	090459	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2920	-5	5	-0.17	44944525	15428	10.09	2925	2925	2900	3800	2050	2925	2913.18	13.91	-11733	2971	2947	2916	2892	2861	2932	2877	414	875	500	2160	5	1	82708344	2415	104.29	1.36	12	0.02	28.00	2153.00	3870	20240320	-24.55	2100	20240805	39.05	2990	-2.34	20250206	2575	13.40	20250113	3870	-24.55	20240320	2100	39.05	20240805	3.40	N	048870	500	413 억	11508436	N	N	0	N	N
122	20250207	160456	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2925	-10	5	-0.34	439826965	151414	27.35	2930	2940	2885	3815	2055	2935	2904.78	13.94	-23954	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2419	104.46	1.36	12	0.18	28.00	2153.00	3870	20240320	-24.42	2100	20240805	39.29	2990	-2.17	20250206	2575	13.59	20250113	3870	-24.42	20240320	2100	39.29	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
123	20250207	150458	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-35	5	-1.19	395283725	136127	24.59	2930	2940	2885	3815	2055	2935	2903.76	13.94	-19893	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2399	103.57	1.35	12	0.16	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	2990	-3.01	20250206	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
124	20250207	140456	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-35	5	-1.19	348738970	120067	21.69	2930	2940	2885	3815	2055	2935	2904.51	13.94	-15515	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2399	103.57	1.35	12	0.15	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	2990	-3.01	20250206	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
125	20250207	130456	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-35	5	-1.19	329707950	113500	20.50	2930	2940	2885	3815	2055	2935	2904.89	13.94	-12610	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2399	103.57	1.35	12	0.14	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	2990	-3.01	20250206	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
126	20250207	120456	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2890	-45	5	-1.53	258187285	88753	16.03	2930	2940	2885	3815	2055	2935	2909.02	13.94	-21711	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2390	103.21	1.34	12	0.11	28.00	2153.00	3870	20240320	-25.32	2100	20240805	37.62	2990	-3.34	20250206	2575	12.23	20250113	3870	-25.32	20240320	2100	37.62	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
127	20250207	110455	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2900	-35	5	-1.19	216155990	74259	13.41	2930	2940	2885	3815	2055	2935	2910.81	13.94	-16722	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2399	103.57	1.35	12	0.09	28.00	2153.00	3870	20240320	-25.06	2100	20240805	38.10	2990	-3.01	20250206	2575	12.62	20250113	3870	-25.06	20240320	2100	38.10	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
128	20250207	100455	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2910	-25	5	-0.85	107161105	36694	6.63	2930	2940	2905	3815	2055	2935	2920.36	13.94	-14827	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2407	103.93	1.35	12	0.04	28.00	2153.00	3870	20240320	-24.81	2100	20240805	38.57	2990	-2.68	20250206	2575	13.01	20250113	3870	-24.81	20240320	2100	38.57	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
129	20250207	090458	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	-5	5	-0.17	11139315	3808	0.69	2930	2930	2905	3815	2055	2935	2924.98	13.94	-706	3028	2981	2943	2896	2858	3005	2920	414	880	500	2170	5	1	82708344	2423	104.64	1.36	12	0.00	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	2990	-2.01	20250206	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.43	N	048870	500	413 억	11531167	N	N	0	N	N
130	20250206	160446	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2935	50	2	1.73	1581259165	535297	319.14	2910	2990	2905	3750	2020	2885	2954.32	13.96	-11713	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2427	104.82	1.36	12	0.65	28.00	2153.00	3870	20240320	-24.16	2100	20240805	39.76	2990	-1.84	20250206	2575	13.98	20250113	3870	-24.16	20240320	2100	39.76	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
131	20250206	150446	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2940	55	2	1.91	1508784045	510598	304.41	2910	2990	2905	3750	2020	2885	2954.94	13.96	-7502	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2432	105.00	1.37	12	0.62	28.00	2153.00	3870	20240320	-24.03	2100	20240805	40.00	2990	-1.67	20250206	2575	14.17	20250113	3870	-24.03	20240320	2100	40.00	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
132	20250206	140449	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2960	75	2	2.60	1430659885	483953	288.53	2910	2990	2905	3750	2020	2885	2956.20	13.96	-4488	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2448	105.71	1.37	12	0.59	28.00	2153.00	3870	20240320	-23.51	2100	20240805	40.95	2990	-1.00	20250206	2575	14.95	20250113	3870	-23.51	20240320	2100	40.95	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
133	20250206	130446	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2965	80	2	2.77	1355281805	458408	273.30	2910	2990	2905	3750	2020	2885	2956.50	13.96	6882	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2452	105.89	1.38	12	0.55	28.00	2153.00	3870	20240320	-23.39	2100	20240805	41.19	2990	-0.84	20250206	2575	15.15	20250113	3870	-23.39	20240320	2100	41.19	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
134	20250206	120445	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2985	100	2	3.47	1308703810	442658	263.91	2910	2990	2905	3750	2020	2885	2956.47	13.96	16038	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2469	106.61	1.39	12	0.54	28.00	2153.00	3870	20240320	-22.87	2100	20240805	42.14	2990	-0.17	20250206	2575	15.92	20250113	3870	-22.87	20240320	2100	42.14	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
135	20250206	110439	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2950	65	2	2.25	999204540	338299	201.69	2910	2990	2905	3750	2020	2885	2953.61	13.96	835	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2440	105.36	1.37	12	0.41	28.00	2153.00	3870	20240320	-23.77	2100	20240805	40.48	2990	-1.34	20250206	2575	14.56	20250113	3870	-23.77	20240320	2100	40.48	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
136	20250206	100444	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2940	55	2	1.91	751778980	254569	151.77	2910	2990	2905	3750	2020	2885	2953.14	13.96	19288	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2432	105.00	1.37	12	0.31	28.00	2153.00	3870	20240320	-24.03	2100	20240805	40.00	2990	-1.67	20250206	2575	14.17	20250113	3870	-24.03	20240320	2100	40.00	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
137	20250206	090447	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2930	45	2	1.56	162580575	55615	33.16	2910	2945	2905	3750	2020	2885	2923.32	13.96	20368	2921	2902	2866	2847	2811	2912	2857	414	865	500	2130	5	1	82708344	2423	104.64	1.36	12	0.07	28.00	2153.00	3870	20240320	-24.29	2100	20240805	39.52	2945	-0.51	20250206	2575	13.79	20250113	3870	-24.29	20240320	2100	39.52	20240805	3.42	N	048870	500	413 억	11542763	N	N	0	N	N
138	20250205	160441	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2885	45	2	1.58	474919115	166639	65.44	2840	2885	2830	3690	1990	2840	2849.91	13.92	28944	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2386	103.04	1.34	12	0.20	28.00	2153.00	3870	20240320	-25.45	2100	20240805	37.38	2895	-0.35	20250131	2575	12.04	20250113	3870	-25.45	20240320	2100	37.38	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
139	20250205	150443	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2865	25	2	0.88	409773500	143977	56.54	2840	2870	2830	3690	1990	2840	2846.10	13.92	26345	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2370	102.32	1.33	12	0.17	28.00	2153.00	3870	20240320	-25.97	2100	20240805	36.43	2895	-1.04	20250131	2575	11.26	20250113	3870	-25.97	20240320	2100	36.43	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
140	20250205	140443	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	5	2	0.18	286664575	100941	39.64	2840	2870	2830	3690	1990	2840	2839.92	13.92	9628	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2353	101.61	1.32	12	0.12	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	2895	-1.73	20250131	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
141	20250205	130443	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2840	0	3	0.00	255899910	90085	35.38	2840	2870	2830	3690	1990	2840	2840.65	13.92	7317	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2349	101.43	1.32	12	0.11	28.00	2153.00	3870	20240320	-26.61	2100	20240805	35.24	2895	-1.90	20250131	2575	10.29	20250113	3870	-26.61	20240320	2100	35.24	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
142	20250205	120443	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	5	2	0.18	239834070	84436	33.16	2840	2870	2830	3690	1990	2840	2840.42	13.92	3602	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2353	101.61	1.32	12	0.10	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	2895	-1.73	20250131	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
143	20250205	110442	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2830	-10	5	-0.35	181817130	63984	25.13	2840	2870	2830	3690	1990	2840	2841.60	13.92	-350	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2341	101.07	1.31	12	0.08	28.00	2153.00	3870	20240320	-26.87	2100	20240805	34.76	2895	-2.25	20250131	2575	9.90	20250113	3870	-26.87	20240320	2100	34.76	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
144	20250205	100445	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2855	15	2	0.53	97460980	34232	13.44	2840	2870	2835	3690	1990	2840	2847.07	13.92	630	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2361	101.96	1.33	12	0.04	28.00	2153.00	3870	20240320	-26.23	2100	20240805	35.95	2895	-1.38	20250131	2575	10.87	20250113	3870	-26.23	20240320	2100	35.95	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
145	20250205	090449	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2865	25	2	0.88	16071775	5624	2.21	2840	2865	2840	3690	1990	2840	2857.71	13.92	-2326	2916	2877	2826	2787	2736	2897	2807	414	850	500	2100	5	1	82708344	2370	102.32	1.33	12	0.01	28.00	2153.00	3870	20240320	-25.97	2100	20240805	36.43	2895	-1.04	20250131	2575	11.26	20250113	3870	-25.97	20240320	2100	36.43	20240805	3.47	N	048870	500	413 억	11514433	N	N	0	N	N
146	20250204	160438	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2840	55	2	1.97	716482820	253586	81.09	2790	2865	2775	3620	1950	2785	2825.40	13.86	49192	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2349	101.43	1.32	12	0.31	28.00	2153.00	3870	20240320	-26.61	2100	20240805	35.24	2895	-1.90	20250131	2575	10.29	20250113	3870	-26.61	20240320	2100	35.24	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
147	20250204	150438	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2820	35	2	1.26	666386485	235826	75.41	2790	2865	2775	3620	1950	2785	2825.75	13.86	46887	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2332	100.71	1.31	12	0.29	28.00	2153.00	3870	20240320	-27.13	2100	20240805	34.29	2895	-2.59	20250131	2575	9.51	20250113	3870	-27.13	20240320	2100	34.29	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
148	20250204	140439	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	60	2	2.15	602414115	213191	68.17	2790	2865	2775	3620	1950	2785	2825.70	13.86	50885	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2353	101.61	1.32	12	0.26	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	2895	-1.73	20250131	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
149	20250204	130438	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	60	2	2.15	545469790	193166	61.77	2790	2865	2775	3620	1950	2785	2823.84	13.86	39196	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2353	101.61	1.32	12	0.23	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	2895	-1.73	20250131	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
150	20250204	120443	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2845	60	2	2.15	493211770	174837	55.91	2790	2855	2775	3620	1950	2785	2820.98	13.86	34013	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2353	101.61	1.32	12	0.21	28.00	2153.00	3870	20240320	-26.49	2100	20240805	35.48	2895	-1.73	20250131	2575	10.49	20250113	3870	-26.49	20240320	2100	35.48	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
151	20250204	110434	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2825	40	2	1.44	314831605	112030	35.82	2790	2840	2775	3620	1950	2785	2810.24	13.86	32329	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2337	100.89	1.31	12	0.14	28.00	2153.00	3870	20240320	-27.00	2100	20240805	34.52	2895	-2.42	20250131	2575	9.71	20250113	3870	-27.00	20240320	2100	34.52	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
152	20250204	100436	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2830	45	2	1.62	269069985	95790	30.63	2790	2840	2775	3620	1950	2785	2808.96	13.86	30678	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2341	101.07	1.31	12	0.12	28.00	2153.00	3870	20240320	-26.87	2100	20240805	34.76	2895	-2.25	20250131	2575	9.90	20250113	3870	-26.87	20240320	2100	34.76	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N
153	20250204	090436	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	2775	-10	5	-0.36	73900320	26405	8.44	2790	2820	2775	3620	1950	2785	2798.72	13.86	13321	2868	2826	2788	2746	2708	2807	2727	414	835	500	2060	5	1	82708344	2295	99.11	1.29	12	0.03	28.00	2153.00	3870	20240320	-28.29	2100	20240805	32.14	2895	-4.15	20250131	2575	7.77	20250113	3870	-28.29	20240320	2100	32.14	20240805	3.39	N	048870	500	413 억	11465466	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History