KissMeData/460940/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14650	-1370	5	-8.55	3572326660	238437	131.69	15540	15540	14630	20800	11220	16020	14982.41	0.28	3190	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	948	52.70	9.66	12	3.68	278.00	1516.00	32750	20240731	-55.27	7210	20241209	103.19	20200	-27.48	20250218	11010	33.06	20250109	32750	-55.27	20240731	7210	103.19	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
3	20250228	151437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14860	-1160	5	-7.24	3454587570	230456	127.28	15540	15540	14630	20800	11220	16020	14990.14	0.28	3360	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	962	53.45	9.80	12	3.56	278.00	1516.00	32750	20240731	-54.63	7210	20241209	106.10	20200	-26.44	20250218	11010	34.97	20250109	32750	-54.63	20240731	7210	106.10	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
4	20250228	141438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14810	-1210	5	-7.55	3097981730	206297	113.94	15540	15540	14630	20800	11220	16020	15017.00	0.28	1020	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	958	53.27	9.77	12	3.19	278.00	1516.00	32750	20240731	-54.78	7210	20241209	105.41	20200	-26.68	20250218	11010	34.51	20250109	32750	-54.78	20240731	7210	105.41	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
5	20250228	131430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14940	-1080	5	-6.74	2953438430	196619	108.59	15540	15540	14630	20800	11220	16020	15021.03	0.28	1781	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	967	53.74	9.85	12	3.04	278.00	1516.00	32750	20240731	-54.38	7210	20241209	107.21	20200	-26.04	20250218	11010	35.69	20250109	32750	-54.38	20240731	7210	107.21	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
6	20250228	121423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14920	-1100	5	-6.87	2792331370	185824	102.63	15540	15540	14630	20800	11220	16020	15026.65	0.28	-463	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	966	53.67	9.84	12	2.87	278.00	1516.00	32750	20240731	-54.44	7210	20241209	106.93	20200	-26.14	20250218	11010	35.51	20250109	32750	-54.44	20240731	7210	106.93	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
7	20250228	111427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14830	-1190	5	-7.43	2611568790	173701	95.93	15540	15540	14630	20800	11220	16020	15034.74	0.28	936	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	960	53.35	9.78	12	2.68	278.00	1516.00	32750	20240731	-54.72	7210	20241209	105.69	20200	-26.58	20250218	11010	34.70	20250109	32750	-54.72	20240731	7210	105.69	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
8	20250228	101425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15100	-920	5	-5.74	2241905820	149188	82.40	15540	15540	14630	20800	11220	16020	15027.26	0.28	1927	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	977	54.32	9.96	12	2.31	278.00	1516.00	32750	20240731	-53.89	7210	20241209	109.43	20200	-25.25	20250218	11010	37.15	20250109	32750	-53.89	20240731	7210	109.43	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
9	20250228	091432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15060	-960	5	-5.99	557278930	36358	20.08	15540	15540	15060	20800	11220	16020	15327.18	0.28	7888	17146	16582	16296	15732	15446	16440	15590	32	4780	500	9930	10	1	6471740	975	54.17	9.93	12	0.56	278.00	1516.00	32750	20240731	-54.02	7210	20241209	108.88	20200	-25.45	20250218	11010	36.78	20250109	32750	-54.02	20240731	7210	108.88	20241209	6.53	N	460940	500	32 억	18380	N	N	N	N
10	20250227	161413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16020	-300	5	-1.84	2942407610	179194	101.90	16600	16860	16010	21200	11430	16320	16421.37	0.71	-27688	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1037	57.63	10.57	12	2.77	278.00	1516.00	32750	20240731	-51.08	7210	20241209	122.19	20200	-20.69	20250218	11010	45.50	20250109	32750	-51.08	20240731	7210	122.19	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
11	20250227	151416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16040	-280	5	-1.72	2862708540	174221	99.07	16600	16860	16040	21200	11430	16320	16431.48	0.71	-27818	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1038	57.70	10.58	12	2.69	278.00	1516.00	32750	20240731	-51.02	7210	20241209	122.47	20200	-20.59	20250218	11010	45.69	20250109	32750	-51.02	20240731	7210	122.47	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
12	20250227	141417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16100	-220	5	-1.35	2637349910	160232	91.11	16600	16860	16100	21200	11430	16320	16459.58	0.71	-27706	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1042	57.91	10.62	12	2.48	278.00	1516.00	32750	20240731	-50.84	7210	20241209	123.30	20200	-20.30	20250218	11010	46.23	20250109	32750	-50.84	20240731	7210	123.30	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
13	20250227	131416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16190	-130	5	-0.80	2417773150	146627	83.38	16600	16860	16150	21200	11430	16320	16489.29	0.71	-22540	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1048	58.24	10.68	12	2.27	278.00	1516.00	32750	20240731	-50.56	7210	20241209	124.55	20200	-19.85	20250218	11010	47.05	20250109	32750	-50.56	20240731	7210	124.55	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
14	20250227	121412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16250	-70	5	-0.43	2295115790	139065	79.08	16600	16860	16150	21200	11430	16320	16503.92	0.71	-21647	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1052	58.45	10.72	12	2.15	278.00	1516.00	32750	20240731	-50.38	7210	20241209	125.38	20200	-19.55	20250218	11010	47.59	20250109	32750	-50.38	20240731	7210	125.38	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
15	20250227	111425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16330	10	2	0.06	2103287400	127231	72.35	16600	16860	16160	21200	11430	16320	16531.27	0.71	-21420	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1057	58.74	10.77	12	1.97	278.00	1516.00	32750	20240731	-50.14	7210	20241209	126.49	20200	-19.16	20250218	11010	48.32	20250109	32750	-50.14	20240731	7210	126.49	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
16	20250227	101501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16360	40	2	0.25	1841735100	111198	63.23	16600	16860	16160	21200	11430	16320	16562.69	0.71	-20153	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1059	58.85	10.79	12	1.72	278.00	1516.00	32750	20240731	-50.05	7210	20241209	126.91	20200	-19.01	20250218	11010	48.59	20250109	32750	-50.05	20240731	7210	126.91	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
17	20250227	091524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16640	320	2	1.96	1251371440	75221	42.77	16600	16860	16320	21200	11430	16320	16635.97	0.71	-9390	16873	16596	16153	15876	15433	16735	16015	32	4880	500	10110	10	1	6471740	1077	59.86	10.98	12	1.16	278.00	1516.00	32750	20240731	-49.19	7210	20241209	130.79	20200	-17.62	20250218	11010	51.14	20250109	32750	-49.19	20240731	7210	130.79	20241209	6.08	N	460940	500	32 억	46083	N	N	N	N
18	20250226	161415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16320	230	2	1.43	2783854990	173540	66.01	15940	16430	15710	20900	11270	16090	16040.00	0.70	873	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1056	58.71	10.77	12	2.68	278.00	1516.00	32750	20240731	-50.17	7210	20241209	126.35	20200	-19.21	20250218	11010	48.23	20250109	32750	-50.17	20240731	7210	126.35	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
19	20250226	151422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16340	250	2	1.55	2665762290	166305	63.26	15940	16430	15710	20900	11270	16090	16029.36	0.70	2145	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1057	58.78	10.78	12	2.57	278.00	1516.00	32750	20240731	-50.11	7210	20241209	126.63	20200	-19.11	20250218	11010	48.41	20250109	32750	-50.11	20240731	7210	126.63	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
20	20250226	141421	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15960	-130	5	-0.81	1906122640	119512	45.46	15940	16150	15710	20900	11270	16090	15949.22	0.70	-3760	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1033	57.41	10.53	12	1.85	278.00	1516.00	32750	20240731	-51.27	7210	20241209	121.36	20200	-20.99	20250218	11010	44.96	20250109	32750	-51.27	20240731	7210	121.36	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
21	20250226	131417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16000	-90	5	-0.56	1729699170	108458	41.25	15940	16150	15710	20900	11270	16090	15948.10	0.70	-5544	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1035	57.55	10.55	12	1.68	278.00	1516.00	32750	20240731	-51.15	7210	20241209	121.91	20200	-20.79	20250218	11010	45.32	20250109	32750	-51.15	20240731	7210	121.91	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
22	20250226	121417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15990	-100	5	-0.62	1589219580	99653	37.91	15940	16150	15710	20900	11270	16090	15947.53	0.70	-4803	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1035	57.52	10.55	12	1.54	278.00	1516.00	32750	20240731	-51.18	7210	20241209	121.78	20200	-20.84	20250218	11010	45.23	20250109	32750	-51.18	20240731	7210	121.78	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
23	20250226	111415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16020	-70	5	-0.44	1386973200	86984	33.09	15940	16150	15710	20900	11270	16090	15945.15	0.70	-3503	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1037	57.63	10.57	12	1.34	278.00	1516.00	32750	20240731	-51.08	7210	20241209	122.19	20200	-20.69	20250218	11010	45.50	20250109	32750	-51.08	20240731	7210	122.19	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
24	20250226	101412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16140	50	2	0.31	1082453250	67980	25.86	15940	16150	15710	20900	11270	16090	15923.11	0.70	1308	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1045	58.06	10.65	12	1.05	278.00	1516.00	32750	20240731	-50.72	7210	20241209	123.86	20200	-20.10	20250218	11010	46.59	20250109	32750	-50.72	20240731	7210	123.86	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
25	20250226	091425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15920	-170	5	-1.06	382378110	24077	9.16	15940	16040	15750	20900	11270	16090	15881.47	0.70	-5810	17176	16632	16256	15712	15336	16445	15525	32	4810	500	9970	10	1	6471740	1030	57.27	10.50	12	0.37	278.00	1516.00	32750	20240731	-51.39	7210	20241209	120.80	20200	-21.19	20250218	11010	44.60	20250109	32750	-51.39	20240731	7210	120.80	20241209	6.10	N	460940	500	32 억	45299	N	N	N	N
26	20250225	161405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16090	-350	5	-2.13	4209931390	257720	97.34	16150	16800	15880	21350	11510	16440	16336.39	1.07	-24055	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1041	57.88	10.61	12	3.98	278.00	1516.00	32750	20240731	-50.87	7210	20241209	123.16	20200	-20.35	20250218	11010	46.14	20250109	32750	-50.87	20240731	7210	123.16	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
27	20250225	151404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16110	-330	5	-2.01	3997353930	244510	92.35	16150	16800	15880	21350	11510	16440	16348.33	1.07	-23742	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1043	57.95	10.63	12	3.78	278.00	1516.00	32750	20240731	-50.81	7210	20241209	123.44	20200	-20.25	20250218	11010	46.32	20250109	32750	-50.81	20240731	7210	123.44	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
28	20250225	141402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16270	-170	5	-1.03	3653880000	223261	84.33	16150	16800	15880	21350	11510	16440	16365.87	1.07	-20769	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1053	58.53	10.73	12	3.45	278.00	1516.00	32750	20240731	-50.32	7210	20241209	125.66	20200	-19.46	20250218	11010	47.77	20250109	32750	-50.32	20240731	7210	125.66	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
29	20250225	131409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16520	80	2	0.49	3114926890	190153	71.82	16150	16800	15880	21350	11510	16440	16381.08	1.07	-9593	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1069	59.42	10.90	12	2.94	278.00	1516.00	32750	20240731	-49.56	7210	20241209	129.13	20200	-18.22	20250218	11010	50.05	20250109	32750	-49.56	20240731	7210	129.13	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
30	20250225	121405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16260	-180	5	-1.09	2514854140	153768	58.08	16150	16710	15880	21350	11510	16440	16354.71	1.07	-14341	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1052	58.49	10.73	12	2.38	278.00	1516.00	32750	20240731	-50.35	7210	20241209	125.52	20200	-19.50	20250218	11010	47.68	20250109	32750	-50.35	20240731	7210	125.52	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
31	20250225	111403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16520	80	2	0.49	2238569360	136901	51.71	16150	16710	15880	21350	11510	16440	16351.57	1.07	-10069	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1069	59.42	10.90	12	2.12	278.00	1516.00	32750	20240731	-49.56	7210	20241209	129.13	20200	-18.22	20250218	11010	50.05	20250109	32750	-49.56	20240731	7210	129.13	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
32	20250225	101402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16540	100	2	0.61	1878670060	115104	43.47	16150	16710	15880	21350	11510	16440	16321.23	1.07	-6025	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1070	59.50	10.91	12	1.78	278.00	1516.00	32750	20240731	-49.50	7210	20241209	129.40	20200	-18.12	20250218	11010	50.23	20250109	32750	-49.50	20240731	7210	129.40	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
33	20250225	091410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16100	-340	5	-2.07	569400700	35653	13.47	16150	16150	15880	21350	11510	16440	15967.14	1.07	858	17066	16752	16146	15832	15226	16910	15990	32	4910	500	10190	10	1	6471740	1042	57.91	10.62	12	0.55	278.00	1516.00	32750	20240731	-50.84	7210	20241209	123.30	20200	-20.30	20250218	11010	46.23	20250109	32750	-50.84	20240731	7210	123.30	20241209	5.95	N	460940	500	32 억	69232	N	N	N	N
34	20250224	161353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16440	-90	5	-0.54	4164216150	260076	15.12	16300	16460	15540	21450	11580	16530	16008.28	0.98	5685	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1064	59.14	10.84	12	4.02	278.00	1516.00	32750	20240731	-49.80	7210	20241209	128.02	20200	-18.61	20250218	11010	49.32	20250109	32750	-49.80	20240731	7210	128.02	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
35	20250224	151354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16380	-150	5	-0.91	3901843570	244093	14.19	16300	16430	15540	21450	11580	16530	15984.75	0.98	12253	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1060	58.92	10.80	12	3.77	278.00	1516.00	32750	20240731	-49.98	7210	20241209	127.18	20200	-18.91	20250218	11010	48.77	20250109	32750	-49.98	20240731	7210	127.18	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
36	20250224	141350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16060	-470	5	-2.84	3408247160	213609	12.42	16300	16430	15540	21450	11580	16530	15955.16	0.98	3900	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1039	57.77	10.59	12	3.30	278.00	1516.00	32750	20240731	-50.96	7210	20241209	122.75	20200	-20.50	20250218	11010	45.87	20250109	32750	-50.96	20240731	7210	122.75	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
37	20250224	131353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15900	-630	5	-3.81	3021277420	189468	11.02	16300	16430	15540	21450	11580	16530	15945.67	0.98	4220	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1029	57.19	10.49	12	2.93	278.00	1516.00	32750	20240731	-51.45	7210	20241209	120.53	20200	-21.29	20250218	11010	44.41	20250109	32750	-51.45	20240731	7210	120.53	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
38	20250224	121350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16000	-530	5	-3.21	2769733360	173631	10.10	16300	16430	15540	21450	11580	16530	15951.36	0.98	6869	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1035	57.55	10.55	12	2.68	278.00	1516.00	32750	20240731	-51.15	7210	20241209	121.91	20200	-20.79	20250218	11010	45.32	20250109	32750	-51.15	20240731	7210	121.91	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
39	20250224	111347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15980	-550	5	-3.33	2591273700	162425	9.45	16300	16430	15540	21450	11580	16530	15953.16	0.98	5457	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1034	57.48	10.54	12	2.51	278.00	1516.00	32750	20240731	-51.21	7210	20241209	121.64	20200	-20.89	20250218	11010	45.14	20250109	32750	-51.21	20240731	7210	121.64	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
40	20250224	101346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15810	-720	5	-4.36	2180940180	136682	7.95	16300	16430	15540	21450	11580	16530	15955.71	0.98	-1451	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1023	56.87	10.43	12	2.11	278.00	1516.00	32750	20240731	-51.73	7210	20241209	119.28	20200	-21.73	20250218	11010	43.60	20250109	32750	-51.73	20240731	7210	119.28	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
41	20250224	091354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16050	-480	5	-2.90	851360510	52803	3.07	16300	16430	15960	21450	11580	16530	16122.23	0.98	-1173	19650	18090	17230	15670	14810	17660	15240	32	4920	500	10240	10	1	6471740	1039	57.73	10.59	12	0.82	278.00	1516.00	32750	20240731	-50.99	7210	20241209	122.61	20200	-20.54	20250218	11010	45.78	20250109	32750	-50.99	20240731	7210	122.61	20241209	5.67	N	460940	500	32 억	63621	N	N	N	N
42	20250221	161341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16530	-380	5	-2.25	30024557900	1706329	216.59	16760	18790	16370	21950	11840	16910	17596.94	2.90	-125424	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1070	59.46	10.90	12	26.37	278.00	1516.00	32750	20240731	-49.53	7210	20241209	129.26	20200	-18.17	20250218	11010	50.14	20250109	32750	-49.53	20240731	7210	129.26	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
43	20250221	151346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16420	-490	5	-2.90	29606396150	1680970	213.37	16760	18790	16370	21950	11840	16910	17612.69	2.90	-128388	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1063	59.06	10.83	12	25.97	278.00	1516.00	32750	20240731	-49.86	7210	20241209	127.74	20200	-18.71	20250218	11010	49.14	20250109	32750	-49.86	20240731	7210	127.74	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
44	20250221	141347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16620	-290	5	-1.71	28901599470	1638222	207.95	16760	18790	16370	21950	11840	16910	17642.06	2.90	-131308	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1076	59.78	10.96	12	25.31	278.00	1516.00	32750	20240731	-49.25	7210	20241209	130.51	20200	-17.72	20250218	11010	50.95	20250109	32750	-49.25	20240731	7210	130.51	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
45	20250221	131346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16610	-300	5	-1.77	28037810120	1585802	201.29	16760	18790	16370	21950	11840	16910	17680.53	2.90	-127899	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1075	59.75	10.96	12	24.50	278.00	1516.00	32750	20240731	-49.28	7210	20241209	130.37	20200	-17.77	20250218	11010	50.86	20250109	32750	-49.28	20240731	7210	130.37	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
46	20250221	121346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16880	-30	5	-0.18	26019655190	1464338	185.88	16760	18790	16370	21950	11840	16910	17768.89	2.90	-124166	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1092	60.72	11.13	12	22.63	278.00	1516.00	32750	20240731	-48.46	7210	20241209	134.12	20200	-16.44	20250218	11010	53.32	20250109	32750	-48.46	20240731	7210	134.12	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
47	20250221	111342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17500	590	2	3.49	4930294340	284816	36.15	16760	17800	16370	21950	11840	16910	17310.46	2.90	-7283	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1133	62.95	11.54	12	4.40	278.00	1516.00	32750	20240731	-46.56	7210	20241209	142.72	20200	-13.37	20250218	11010	58.95	20250109	32750	-46.56	20240731	7210	142.72	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
48	20250221	101345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17700	790	2	4.67	3568775310	207198	26.30	16760	17720	16370	21950	11840	16910	17223.99	2.90	2351	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1145	63.67	11.68	12	3.20	278.00	1516.00	32750	20240731	-45.95	7210	20241209	145.49	20200	-12.38	20250218	11010	60.76	20250109	32750	-45.95	20240731	7210	145.49	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
49	20250221	091348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17290	380	2	2.25	1385975500	81435	10.34	16760	17330	16370	21950	11840	16910	17019.41	2.90	-4971	19610	18260	17480	16130	15350	17870	15740	32	5040	500	10480	10	1	6471740	1119	62.19	11.41	12	1.26	278.00	1516.00	32750	20240731	-47.21	7210	20241209	139.81	20200	-14.41	20250218	11010	57.04	20250109	32750	-47.21	20240731	7210	139.81	20241209	4.86	N	460940	500	32 억	187874	N	N	N	N
50	20250220	161334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16910	-1140	5	-6.32	13799532530	782181	91.65	18410	18830	16700	23450	12640	18050	17643.76	3.20	-26714	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1094	60.83	11.15	12	12.09	278.00	1516.00	32750	20240731	-48.37	7210	20241209	134.54	20200	-16.29	20250218	11010	53.59	20250109	32750	-48.37	20240731	7210	134.54	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
51	20250220	151341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16900	-1150	5	-6.37	13408655080	759071	88.95	18410	18830	16700	23450	12640	18050	17664.56	3.20	-22062	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1094	60.79	11.15	12	11.73	278.00	1516.00	32750	20240731	-48.40	7210	20241209	134.40	20200	-16.34	20250218	11010	53.50	20250109	32750	-48.40	20240731	7210	134.40	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
52	20250220	141340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17350	-700	5	-3.88	10900452360	611203	71.62	18410	18830	17060	23450	12640	18050	17834.42	3.20	-36497	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1123	62.41	11.44	12	9.44	278.00	1516.00	32750	20240731	-47.02	7210	20241209	140.64	20200	-14.11	20250218	11010	57.58	20250109	32750	-47.02	20240731	7210	140.64	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
53	20250220	131338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17320	-730	5	-4.04	10013528260	560104	65.63	18410	18830	17060	23450	12640	18050	17877.98	3.20	-26535	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1121	62.30	11.42	12	8.65	278.00	1516.00	32750	20240731	-47.11	7210	20241209	140.22	20200	-14.26	20250218	11010	57.31	20250109	32750	-47.11	20240731	7210	140.22	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
54	20250220	121339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17150	-900	5	-4.99	9390812090	523888	61.39	18410	18830	17100	23450	12640	18050	17925.23	3.20	-18619	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1110	61.69	11.31	12	8.10	278.00	1516.00	32750	20240731	-47.63	7210	20241209	137.86	20200	-15.10	20250218	11010	55.77	20250109	32750	-47.63	20240731	7210	137.86	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
55	20250220	111338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17290	-760	5	-4.21	8550410120	474973	55.66	18410	18830	17260	23450	12640	18050	18001.89	3.20	-8970	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1119	62.19	11.41	12	7.34	278.00	1516.00	32750	20240731	-47.21	7210	20241209	139.81	20200	-14.41	20250218	11010	57.04	20250109	32750	-47.21	20240731	7210	139.81	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
56	20250220	101339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17600	-450	5	-2.49	6473866700	355623	41.67	18410	18830	17350	23450	12640	18050	18204.30	3.20	-14907	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1139	63.31	11.61	12	5.50	278.00	1516.00	32750	20240731	-46.26	7210	20241209	144.11	20200	-12.87	20250218	11010	59.85	20250109	32750	-46.26	20240731	7210	144.11	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
57	20250220	091342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18660	610	2	3.38	2774786200	149603	17.53	18410	18830	18280	23450	12640	18050	18547.66	3.20	-22313	20583	19316	18683	17416	16783	19000	17100	32	5400	500	11190	10	1	6471740	1208	67.12	12.31	12	2.31	278.00	1516.00	32750	20240731	-43.02	7210	20241209	158.81	20200	-7.62	20250218	11010	69.48	20250109	32750	-43.02	20240731	7210	158.81	20241209	4.31	N	460940	500	32 억	207377	N	N	N	N
58	20250219	161332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18050	-1600	5	-8.14	16099463950	845748	18.02	19470	19950	18050	25500	13760	19650	19035.68	3.71	-32973	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1168	64.93	11.91	12	13.07	278.00	1516.00	32750	20240731	-44.89	7210	20241209	150.35	20200	-10.64	20250218	11010	63.94	20250109	32750	-44.89	20240731	7210	150.35	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
59	20250219	151337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18180	-1470	5	-7.48	15422594320	808317	17.22	19470	19950	18050	25500	13760	19650	19079.16	3.71	-32564	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1177	65.40	11.99	12	12.49	278.00	1516.00	32750	20240731	-44.49	7210	20241209	152.15	20200	-10.00	20250218	11010	65.12	20250109	32750	-44.49	20240731	7210	152.15	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
60	20250219	141333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18150	-1500	5	-7.63	14443240650	754511	16.08	19470	19950	18050	25500	13760	19650	19141.83	3.71	-23359	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1175	65.29	11.97	12	11.66	278.00	1516.00	32750	20240731	-44.58	7210	20241209	151.73	20200	-10.15	20250218	11010	64.85	20250109	32750	-44.58	20240731	7210	151.73	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
61	20250219	131333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18560	-1090	5	-5.55	12879097670	669006	14.26	19470	19950	18470	25500	13760	19650	19250.48	3.71	-16534	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1201	66.76	12.24	12	10.34	278.00	1516.00	32750	20240731	-43.33	7210	20241209	157.42	20200	-8.12	20250218	11010	68.57	20250109	32750	-43.33	20240731	7210	157.42	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
62	20250219	121333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18580	-1070	5	-5.45	11926593560	617888	13.17	19470	19950	18570	25500	13760	19650	19301.61	3.71	-15205	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1202	66.83	12.26	12	9.55	278.00	1516.00	32750	20240731	-43.27	7210	20241209	157.70	20200	-8.02	20250218	11010	68.76	20250109	32750	-43.27	20240731	7210	157.70	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
63	20250219	111334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18890	-760	5	-3.87	10988097830	567828	12.10	19470	19950	18700	25500	13760	19650	19350.56	3.71	-11003	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1223	67.95	12.46	12	8.77	278.00	1516.00	32750	20240731	-42.32	7210	20241209	162.00	20200	-6.49	20250218	11010	71.57	20250109	32750	-42.32	20240731	7210	162.00	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
64	20250219	101334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19250	-400	5	-2.04	8767195950	451174	9.61	19470	19950	19050	25500	13760	19650	19431.46	3.71	17596	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1246	69.24	12.70	12	6.97	278.00	1516.00	32750	20240731	-41.22	7210	20241209	166.99	20200	-4.70	20250218	11010	74.84	20250109	32750	-41.22	20240731	7210	166.99	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
65	20250219	091336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19490	-160	5	-0.81	3153888300	162498	3.46	19470	19560	19250	25500	13760	19650	19407.25	3.71	27925	23256	21452	18396	16592	13536	22355	17495	32	5850	500	12180	10	1	6471740	1261	70.11	12.86	12	2.51	278.00	1516.00	32750	20240731	-40.49	7210	20241209	170.32	20200	-3.51	20250218	11010	77.02	20250109	32750	-40.49	20240731	7210	170.32	20241209	4.55	N	460940	500	32 억	240107	N	N	N	N
66	20250218	161328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19650	4080	2	26.20	89915227100	4645968	912.25	15570	20200	15340	20200	10900	15570	19352.20	1.23	163434	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1272	70.68	12.96	12	71.79	278.00	1516.00	32750	20240731	-40.00	7210	20241209	172.54	20200	-2.72	20250218	11010	78.47	20250109	32750	-40.00	20240731	7210	172.54	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
67	20250218	151329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	20100	4530	2	29.09	83922889740	4346018	853.36	15570	20200	15340	20200	10900	15570	19310.34	1.23	171781	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	50	1	6471740	1301	72.30	13.26	12	67.15	278.00	1516.00	32750	20240731	-38.63	7210	20241209	178.78	20200	-0.50	20250218	11010	82.56	20250109	32750	-38.63	20240731	7210	178.78	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
68	20250218	141331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19720	4150	2	26.65	66829847830	3487785	684.84	15570	20200	15340	20200	10900	15570	19161.17	1.23	126513	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1276	70.94	13.01	12	53.89	278.00	1516.00	32750	20240731	-39.79	7210	20241209	173.51	20200	-2.38	20250218	11010	79.11	20250109	32750	-39.79	20240731	7210	173.51	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
69	20250218	131328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19670	4100	2	26.33	61919256380	3237841	635.76	15570	20200	15340	20200	10900	15570	19123.68	1.23	104001	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1273	70.76	12.97	12	50.03	278.00	1516.00	32750	20240731	-39.94	7210	20241209	172.82	20200	-2.62	20250218	11010	78.66	20250109	32750	-39.94	20240731	7210	172.82	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
70	20250218	121330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19700	4130	2	26.53	59015147390	3089981	606.73	15570	20200	15340	20200	10900	15570	19098.93	1.23	95736	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1275	70.86	12.99	12	47.75	278.00	1516.00	32750	20240731	-39.85	7210	20241209	173.23	20200	-2.48	20250218	11010	78.93	20250109	32750	-39.85	20240731	7210	173.23	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
71	20250218	111327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	19790	4220	2	27.10	50706475050	2663442	522.98	15570	20200	15340	20200	10900	15570	19038.01	1.23	63594	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1281	71.19	13.05	12	41.15	278.00	1516.00	32750	20240731	-39.57	7210	20241209	174.48	20200	-2.03	20250218	11010	79.75	20250109	32750	-39.57	20240731	7210	174.48	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
72	20250218	101327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	18770	3200	2	20.55	13032817880	760137	149.26	15570	18770	15340	20200	10900	15570	17145.46	1.23	28592	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	1215	67.52	12.38	12	11.75	278.00	1516.00	32750	20240731	-42.69	7210	20241209	160.33	18770	0.00	20250218	11010	70.48	20250109	32750	-42.69	20240731	7210	160.33	20241209	4.48	N	460940	500	32 억	79725	Y	N	N	N
73	20250218	091333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15420	-150	5	-0.96	348588640	22546	4.43	15570	15610	15340	20200	10900	15570	15460.98	1.23	-5105	16456	16012	15456	15012	14456	16235	15235	32	4630	500	9650	10	1	6471740	998	55.47	10.17	12	0.35	278.00	1516.00	32750	20240731	-52.92	7210	20241209	113.87	17450	-11.63	20250210	11010	40.05	20250109	32750	-52.92	20240731	7210	113.87	20241209	4.48	N	460940	500	32 억	79725	N	N	N	N
74	20250217	161327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15570	1050	2	7.23	7859635370	507015	182.39	14960	15900	14900	18870	10170	14520	15501.69	0.67	38851	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1008	56.01	10.27	12	7.83	278.00	1516.00	32750	20240731	-52.46	7210	20241209	115.95	17450	-10.77	20250210	11010	41.42	20250109	32750	-52.46	20240731	7210	115.95	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
75	20250217	151325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15560	1040	2	7.16	7778694710	501813	180.52	14960	15900	14900	18870	10170	14520	15501.18	0.67	38385	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1007	55.97	10.26	12	7.75	278.00	1516.00	32750	20240731	-52.49	7210	20241209	115.81	17450	-10.83	20250210	11010	41.33	20250109	32750	-52.49	20240731	7210	115.81	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
76	20250217	141324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15500	980	2	6.75	7250035150	467628	168.22	14960	15900	14900	18870	10170	14520	15503.85	0.67	37866	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1003	55.76	10.22	12	7.23	278.00	1516.00	32750	20240731	-52.67	7210	20241209	114.98	17450	-11.17	20250210	11010	40.78	20250109	32750	-52.67	20240731	7210	114.98	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
77	20250217	131330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15630	1110	2	7.64	6892649480	444583	159.93	14960	15900	14900	18870	10170	14520	15503.63	0.67	40255	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1012	56.22	10.31	12	6.87	278.00	1516.00	32750	20240731	-52.27	7210	20241209	116.78	17450	-10.43	20250210	11010	41.96	20250109	32750	-52.27	20240731	7210	116.78	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
78	20250217	121328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15570	1050	2	7.23	6552541410	422825	152.10	14960	15900	14900	18870	10170	14520	15497.05	0.67	41204	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1008	56.01	10.27	12	6.53	278.00	1516.00	32750	20240731	-52.46	7210	20241209	115.95	17450	-10.77	20250210	11010	41.42	20250109	32750	-52.46	20240731	7210	115.95	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
79	20250217	111327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15690	1170	2	8.06	6042924620	390384	140.43	14960	15900	14900	18870	10170	14520	15479.44	0.67	42736	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1015	56.44	10.35	12	6.03	278.00	1516.00	32750	20240731	-52.09	7210	20241209	117.61	17450	-10.09	20250210	11010	42.51	20250109	32750	-52.09	20240731	7210	117.61	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
80	20250217	101323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15840	1320	2	9.09	4841540680	314091	112.99	14960	15880	14900	18870	10170	14520	15414.45	0.67	36980	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	1025	56.98	10.45	12	4.85	278.00	1516.00	32750	20240731	-51.63	7210	20241209	119.69	17450	-9.23	20250210	11010	43.87	20250109	32750	-51.63	20240731	7210	119.69	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
81	20250217	091326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15160	640	2	4.41	1859176420	121517	43.71	14960	15650	14960	18870	10170	14520	15299.72	0.67	-7322	15460	14990	14580	14110	13700	15225	14345	32	4350	500	9000	10	1	6471740	981	54.53	10.00	12	1.88	278.00	1516.00	32750	20240731	-53.71	7210	20241209	110.26	17450	-13.12	20250210	11010	37.69	20250109	32750	-53.71	20240731	7210	110.26	20241209	4.73	N	460940	500	32 억	43261	N	N	N	N
82	20250214	161318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14520	450	2	3.20	4039200940	276837	156.31	14430	15050	14170	18290	9850	14070	14590.58	0.88	-13554	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	940	52.23	9.58	12	4.28	278.00	1516.00	32750	20240731	-55.66	7210	20241209	101.39	17450	-16.79	20250210	11010	31.88	20250109	32750	-55.66	20240731	7210	101.39	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
83	20250214	151317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14730	660	2	4.69	3832487410	262694	148.32	14430	15050	14170	18290	9850	14070	14589.17	0.88	-13960	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	953	52.99	9.72	12	4.06	278.00	1516.00	32750	20240731	-55.02	7210	20241209	104.30	17450	-15.59	20250210	11010	33.79	20250109	32750	-55.02	20240731	7210	104.30	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
84	20250214	141318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14660	590	2	4.19	3412479060	234132	132.20	14430	15050	14170	18290	9850	14070	14575.02	0.88	-20301	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	949	52.73	9.67	12	3.62	278.00	1516.00	32750	20240731	-55.24	7210	20241209	103.33	17450	-15.99	20250210	11010	33.15	20250109	32750	-55.24	20240731	7210	103.33	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
85	20250214	131321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14350	280	2	1.99	3079794350	211253	119.28	14430	15050	14170	18290	9850	14070	14578.70	0.88	-25731	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	929	51.62	9.47	12	3.26	278.00	1516.00	32750	20240731	-56.18	7210	20241209	99.03	17450	-17.77	20250210	11010	30.34	20250109	32750	-56.18	20240731	7210	99.03	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
86	20250214	121317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	180	2	1.28	2904335650	198960	112.34	14430	15050	14220	18290	9850	14070	14597.59	0.88	-26854	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	922	51.26	9.40	12	3.07	278.00	1516.00	32750	20240731	-56.49	7210	20241209	97.64	17450	-18.34	20250210	11010	29.43	20250109	32750	-56.49	20240731	7210	97.64	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
87	20250214	111312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14310	240	2	1.71	2679114390	183213	103.45	14430	15050	14280	18290	9850	14070	14622.95	0.88	-25129	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	926	51.47	9.44	12	2.83	278.00	1516.00	32750	20240731	-56.31	7210	20241209	98.47	17450	-17.99	20250210	11010	29.97	20250109	32750	-56.31	20240731	7210	98.47	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
88	20250214	101313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14420	350	2	2.49	2063379070	140593	79.38	14430	15050	14310	18290	9850	14070	14676.26	0.88	-8514	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	933	51.87	9.51	12	2.17	278.00	1516.00	32750	20240731	-55.97	7210	20241209	100.00	17450	-17.36	20250210	11010	30.97	20250109	32750	-55.97	20240731	7210	100.00	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
89	20250214	091319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14990	920	2	6.54	1130445650	76556	43.23	14430	15050	14430	18290	9850	14070	14766.26	0.88	14136	15003	14536	14003	13536	13003	14770	13770	32	4220	500	8720	10	1	6471740	970	53.92	9.89	12	1.18	278.00	1516.00	32750	20240731	-54.23	7210	20241209	107.91	17450	-14.10	20250210	11010	36.15	20250109	32750	-54.23	20240731	7210	107.91	20241209	5.15	N	460940	500	32 억	56852	N	N	N	N
90	20250213	161306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14070	320	2	2.33	2444729030	174452	42.26	13500	14470	13470	17870	9630	13750	14013.72	0.74	8914	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	911	50.61	9.28	12	2.70	278.00	1516.00	32750	20240731	-57.04	7210	20241209	95.15	17450	-19.37	20250210	11010	27.79	20250109	32750	-57.04	20240731	7210	95.15	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
91	20250213	151308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14110	360	2	2.62	2394014420	170851	41.39	13500	14470	13470	17870	9630	13750	14012.49	0.74	8404	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	913	50.76	9.31	12	2.64	278.00	1516.00	32750	20240731	-56.92	7210	20241209	95.70	17450	-19.14	20250210	11010	28.16	20250109	32750	-56.92	20240731	7210	95.70	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
92	20250213	141304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	500	2	3.64	2128135980	152054	36.84	13500	14470	13470	17870	9630	13750	13996.13	0.74	5527	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	922	51.26	9.40	12	2.35	278.00	1516.00	32750	20240731	-56.49	7210	20241209	97.64	17450	-18.34	20250210	11010	29.43	20250109	32750	-56.49	20240731	7210	97.64	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
93	20250213	131305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13930	180	2	1.31	1345189280	97111	23.53	13500	14300	13470	17870	9630	13750	13852.21	0.74	-547	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	902	50.11	9.19	12	1.50	278.00	1516.00	32750	20240731	-57.47	7210	20241209	93.20	17450	-20.17	20250210	11010	26.52	20250109	32750	-57.47	20240731	7210	93.20	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
94	20250213	121304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13910	160	2	1.16	1204710530	87024	21.08	13500	14300	13470	17870	9630	13750	13843.57	0.74	-1842	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	900	50.04	9.18	12	1.34	278.00	1516.00	32750	20240731	-57.53	7210	20241209	92.93	17450	-20.29	20250210	11010	26.34	20250109	32750	-57.53	20240731	7210	92.93	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
95	20250213	111303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13960	210	2	1.53	1130704980	81718	19.80	13500	14300	13470	17870	9630	13750	13836.81	0.74	-2146	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	903	50.22	9.21	12	1.26	278.00	1516.00	32750	20240731	-57.37	7210	20241209	93.62	17450	-20.00	20250210	11010	26.79	20250109	32750	-57.37	20240731	7210	93.62	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
96	20250213	101303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14050	300	2	2.18	971764250	70359	17.05	13500	14300	13470	17870	9630	13750	13811.63	0.74	-589	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	909	50.54	9.27	12	1.09	278.00	1516.00	32750	20240731	-57.10	7210	20241209	94.87	17450	-19.48	20250210	11010	27.61	20250109	32750	-57.10	20240731	7210	94.87	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
97	20250213	091257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13800	50	2	0.36	166745200	12116	2.94	13500	14000	13500	17870	9630	13750	13762.53	0.74	2932	15890	14820	14210	13140	12530	14515	12835	32	4120	500	8520	10	1	6471740	893	49.64	9.10	12	0.19	278.00	1516.00	32750	20240731	-57.86	7210	20241209	91.40	17450	-20.92	20250210	11010	25.34	20250109	32750	-57.86	20240731	7210	91.40	20241209	4.65	N	460940	500	32 억	48053	N	N	N	N
98	20250212	161254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13750	-1500	5	-9.84	5728039210	408899	134.20	15280	15280	13600	19820	10680	15250	14009.19	1.06	-21592	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	890	49.46	9.07	12	6.32	278.00	1516.00	32750	20240731	-58.02	7210	20241209	90.71	17450	-21.20	20250210	11010	24.89	20250109	32750	-58.02	20240731	7210	90.71	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
99	20250212	151253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13840	-1410	5	-9.25	5573694980	397718	130.53	15280	15280	13600	19820	10680	15250	14013.76	1.06	-19647	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	896	49.78	9.13	12	6.15	278.00	1516.00	32750	20240731	-57.74	7210	20241209	91.96	17450	-20.69	20250210	11010	25.70	20250109	32750	-57.74	20240731	7210	91.96	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
100	20250212	141255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13890	-1360	5	-8.92	4946274130	352023	115.53	15280	15280	13670	19820	10680	15250	14050.53	1.06	-21477	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	899	49.96	9.16	12	5.44	278.00	1516.00	32750	20240731	-57.59	7210	20241209	92.65	17450	-20.40	20250210	11010	26.16	20250109	32750	-57.59	20240731	7210	92.65	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
101	20250212	131258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13850	-1400	5	-9.18	4624193870	328718	107.88	15280	15280	13670	19820	10680	15250	14066.86	1.06	-22315	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	896	49.82	9.14	12	5.08	278.00	1516.00	32750	20240731	-57.71	7210	20241209	92.09	17450	-20.63	20250210	11010	25.79	20250109	32750	-57.71	20240731	7210	92.09	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
102	20250212	121254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13900	-1350	5	-8.85	4217157550	299325	98.24	15280	15280	13670	19820	10680	15250	14088.36	1.06	-23738	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	900	50.00	9.17	12	4.63	278.00	1516.00	32750	20240731	-57.56	7210	20241209	92.79	17450	-20.34	20250210	11010	26.25	20250109	32750	-57.56	20240731	7210	92.79	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
103	20250212	111253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13890	-1360	5	-8.92	3770610600	267497	87.79	15280	15280	13670	19820	10680	15250	14095.30	1.06	-28115	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	899	49.96	9.16	12	4.13	278.00	1516.00	32750	20240731	-57.59	7210	20241209	92.65	17450	-20.40	20250210	11010	26.16	20250109	32750	-57.59	20240731	7210	92.65	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
104	20250212	101247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	-1330	5	-8.72	2750563640	193784	63.60	15280	15280	13870	19820	10680	15250	14193.21	1.06	-31963	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	901	50.07	9.18	12	2.99	278.00	1516.00	32750	20240731	-57.50	7210	20241209	93.07	17450	-20.23	20250210	11010	26.43	20250109	32750	-57.50	20240731	7210	93.07	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
105	20250212	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14380	-870	5	-5.70	651535510	44451	14.59	15280	15280	14380	19820	10680	15250	14655.54	1.06	-7902	16003	15626	15363	14986	14723	15495	14855	32	4570	500	9450	10	1	6471740	931	51.73	9.49	12	0.69	278.00	1516.00	32750	20240731	-56.09	7210	20241209	99.45	17450	-17.59	20250210	11010	30.61	20250109	32750	-56.09	20240731	7210	99.45	20241209	4.82	N	460940	500	32 억	68362	N	N	N	N
106	20250211	161258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	-400	5	-2.56	4648628600	303349	29.53	15710	15740	15100	20300	10960	15650	15324.31	0.92	9751	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	987	54.86	10.06	12	4.69	278.00	1516.00	32750	20240731	-53.44	7210	20241209	111.51	17450	-12.61	20250210	11010	38.51	20250109	32750	-53.44	20240731	7210	111.51	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
107	20250211	151259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15260	-390	5	-2.49	4542235420	296380	28.85	15710	15740	15100	20300	10960	15650	15325.53	0.92	9818	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	988	54.89	10.07	12	4.58	278.00	1516.00	32750	20240731	-53.40	7210	20241209	111.65	17450	-12.55	20250210	11010	38.60	20250109	32750	-53.40	20240731	7210	111.65	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
108	20250211	141257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15300	-350	5	-2.24	4186853790	273235	26.60	15710	15740	15100	20300	10960	15650	15323.07	0.92	13328	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	990	55.04	10.09	12	4.22	278.00	1516.00	32750	20240731	-53.28	7210	20241209	112.21	17450	-12.32	20250210	11010	38.96	20250109	32750	-53.28	20240731	7210	112.21	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
109	20250211	131258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15270	-380	5	-2.43	3737556220	243826	23.73	15710	15740	15100	20300	10960	15650	15328.56	0.92	9268	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	988	54.93	10.07	12	3.77	278.00	1516.00	32750	20240731	-53.37	7210	20241209	111.79	17450	-12.49	20250210	11010	38.69	20250109	32750	-53.37	20240731	7210	111.79	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
110	20250211	121256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15290	-360	5	-2.30	3578437100	233468	22.73	15710	15740	15100	20300	10960	15650	15327.08	0.92	7568	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	990	55.00	10.09	12	3.61	278.00	1516.00	32750	20240731	-53.31	7210	20241209	112.07	17450	-12.38	20250210	11010	38.87	20250109	32750	-53.31	20240731	7210	112.07	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
111	20250211	111257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15360	-290	5	-1.85	3170442420	206754	20.13	15710	15740	15100	20300	10960	15650	15334.11	0.92	2447	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	994	55.25	10.13	12	3.19	278.00	1516.00	32750	20240731	-53.10	7210	20241209	113.04	17450	-11.98	20250210	11010	39.51	20250109	32750	-53.10	20240731	7210	113.04	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
112	20250211	101255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15500	-150	5	-0.96	2795637170	182603	17.78	15710	15740	15100	20300	10960	15650	15309.60	0.92	3027	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	1003	55.76	10.22	12	2.82	278.00	1516.00	32750	20240731	-52.67	7210	20241209	114.98	17450	-11.17	20250210	11010	40.78	20250109	32750	-52.67	20240731	7210	114.98	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
113	20250211	091303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15300	-350	5	-2.24	1405162530	91682	8.92	15710	15740	15100	20300	10960	15650	15325.88	0.92	8036	18116	16882	16216	14982	14316	16550	14650	32	4650	500	9700	10	1	6471740	990	55.04	10.09	12	1.42	278.00	1516.00	32750	20240731	-53.28	7210	20241209	112.21	17450	-12.32	20250210	11010	38.96	20250109	32750	-53.28	20240731	7210	112.21	20241209	4.78	N	460940	500	32 억	59364	N	N	N	N
114	20250210	161249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15650	100	2	0.64	16936574170	1021549	328.61	15900	17450	15550	20200	10890	15550	16583.11	0.33	36392	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1013	56.29	10.32	12	15.78	278.00	1516.00	32750	20240731	-52.21	7210	20241209	117.06	17450	-10.32	20250210	11010	42.14	20250109	32750	-52.21	20240731	7210	117.06	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
115	20250210	151249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	250	2	1.61	16526074840	995360	320.19	15900	17450	15550	20200	10890	15550	16603.11	0.33	35995	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1023	56.83	10.42	12	15.38	278.00	1516.00	32750	20240731	-51.76	7210	20241209	119.14	17450	-9.46	20250210	11010	43.51	20250109	32750	-51.76	20240731	7210	119.14	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
116	20250210	141247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16380	830	2	5.34	14230905830	852225	274.14	15900	17450	15790	20200	10890	15550	16698.53	0.33	27980	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1060	58.92	10.80	12	13.17	278.00	1516.00	32750	20240731	-49.98	7210	20241209	127.18	17450	-6.13	20250210	11010	48.77	20250109	32750	-49.98	20240731	7210	127.18	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
117	20250210	131251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	17420	1870	2	12.03	11972493170	718716	231.20	15900	17450	15790	20200	10890	15550	16658.17	0.33	24138	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1127	62.66	11.49	12	11.11	278.00	1516.00	32750	20240731	-46.81	7210	20241209	141.61	17450	-0.17	20250210	11010	58.22	20250109	32750	-46.81	20240731	7210	141.61	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
118	20250210	121244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16800	1250	2	8.04	10112880670	610083	196.25	15900	17270	15790	20200	10890	15550	16576.24	0.33	14107	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1087	60.43	11.08	12	9.43	278.00	1516.00	32750	20240731	-48.70	7210	20241209	133.01	17270	-2.72	20250210	11010	52.59	20250109	32750	-48.70	20240731	7210	133.01	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
119	20250210	111240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16720	1170	2	7.52	8294849790	503178	161.86	15900	16980	15790	20200	10890	15550	16484.92	0.33	1807	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1082	60.14	11.03	12	7.78	278.00	1516.00	32750	20240731	-48.95	7210	20241209	131.90	17090	-2.17	20250205	11010	51.86	20250109	32750	-48.95	20240731	7210	131.90	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
120	20250210	101239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16430	880	2	5.66	6639495950	403896	129.93	15900	16920	15790	20200	10890	15550	16438.63	0.33	-11944	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1063	59.10	10.84	12	6.24	278.00	1516.00	32750	20240731	-49.83	7210	20241209	127.88	17090	-3.86	20250205	11010	49.23	20250109	32750	-49.83	20240731	7210	127.88	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
121	20250210	091238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16460	910	2	5.85	2859611580	175184	56.35	15900	16590	15790	20200	10890	15550	16323.48	0.33	-5948	16163	15856	15493	15186	14823	16010	15340	32	4650	500	9640	10	1	6471740	1065	59.21	10.86	12	2.71	278.00	1516.00	32750	20240731	-49.74	7210	20241209	128.29	17090	-3.69	20250205	11010	49.50	20250109	32750	-49.74	20240731	7210	128.29	20241209	4.31	N	460940	500	32 억	21520	N	N	N	N
122	20250207	161225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15550	220	2	1.44	4701187370	304546	65.60	15330	15800	15130	19920	10740	15330	15435.85	0.93	-38875	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	1006	55.94	10.26	12	4.71	278.00	1516.00	32750	20240731	-52.52	7210	20241209	115.67	17090	-9.01	20250205	11010	41.24	20250109	32750	-52.52	20240731	7210	115.67	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
123	20250207	151227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15220	-110	5	-0.72	4332283100	280684	60.46	15330	15800	15130	19920	10740	15330	15434.74	0.93	-41570	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	985	54.75	10.04	12	4.34	278.00	1516.00	32750	20240731	-53.53	7210	20241209	111.10	17090	-10.94	20250205	11010	38.24	20250109	32750	-53.53	20240731	7210	111.10	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
124	20250207	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15380	50	2	0.33	3690674400	238684	51.41	15330	15800	15160	19920	10740	15330	15462.60	0.93	-36948	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	995	55.32	10.15	12	3.69	278.00	1516.00	32750	20240731	-53.04	7210	20241209	113.31	17090	-10.01	20250205	11010	39.69	20250109	32750	-53.04	20240731	7210	113.31	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
125	20250207	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	-80	5	-0.52	3419322590	220983	47.60	15330	15800	15160	19920	10740	15330	15473.25	0.93	-36751	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	987	54.86	10.06	12	3.41	278.00	1516.00	32750	20240731	-53.44	7210	20241209	111.51	17090	-10.77	20250205	11010	38.51	20250109	32750	-53.44	20240731	7210	111.51	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
126	20250207	121224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15200	-130	5	-0.85	3122724240	201577	43.42	15330	15800	15190	19920	10740	15330	15491.48	0.93	-34159	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	984	54.68	10.03	12	3.11	278.00	1516.00	32750	20240731	-53.59	7210	20241209	110.82	17090	-11.06	20250205	11010	38.06	20250109	32750	-53.59	20240731	7210	110.82	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
127	20250207	111220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15340	10	2	0.07	2800849440	180515	38.88	15330	15800	15250	19920	10740	15330	15515.89	0.93	-32072	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	993	55.18	10.12	12	2.79	278.00	1516.00	32750	20240731	-53.16	7210	20241209	112.76	17090	-10.24	20250205	11010	39.33	20250109	32750	-53.16	20240731	7210	112.76	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
128	20250207	101226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15340	10	2	0.07	2177025380	140222	30.20	15330	15800	15250	19920	10740	15330	15525.58	0.93	-29456	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	993	55.18	10.12	12	2.17	278.00	1516.00	32750	20240731	-53.16	7210	20241209	112.76	17090	-10.24	20250205	11010	39.33	20250109	32750	-53.16	20240731	7210	112.76	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
129	20250207	091233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15320	-10	5	-0.07	535167780	34712	7.48	15330	15550	15250	19920	10740	15330	15417.40	0.93	-8305	16516	15922	15486	14892	14456	15705	14675	32	4590	500	9500	10	1	6471740	991	55.11	10.11	12	0.54	278.00	1516.00	32750	20240731	-53.22	7210	20241209	112.48	17090	-10.36	20250205	11010	39.15	20250109	32750	-53.22	20240731	7210	112.48	20241209	3.59	N	460940	500	32 억	60476	N	N	N	N
130	20250206	161153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15330	-420	5	-2.67	7130119320	462530	20.00	15870	16080	15050	20450	11030	15750	15414.60	1.77	-55865	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	992	55.14	10.11	12	7.15	278.00	1516.00	32750	20240731	-53.19	7210	20241209	112.62	17090	-10.30	20250205	11010	39.24	20250109	32750	-53.19	20240731	7210	112.62	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
131	20250206	151200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15270	-480	5	-3.05	6840403790	443611	19.19	15870	16080	15050	20450	11030	15750	15418.76	1.77	-53048	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	988	54.93	10.07	12	6.85	278.00	1516.00	32750	20240731	-53.37	7210	20241209	111.79	17090	-10.65	20250205	11010	38.69	20250109	32750	-53.37	20240731	7210	111.79	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
132	20250206	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15600	-150	5	-0.95	6070011020	393706	17.03	15870	16080	15050	20450	11030	15750	15416.42	1.77	-41395	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	1010	56.12	10.29	12	6.08	278.00	1516.00	32750	20240731	-52.37	7210	20241209	116.37	17090	-8.72	20250205	11010	41.69	20250109	32750	-52.37	20240731	7210	116.37	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
133	20250206	131155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15270	-480	5	-3.05	5218265210	338526	14.64	15870	16080	15050	20450	11030	15750	15413.25	1.77	-31563	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	988	54.93	10.07	12	5.23	278.00	1516.00	32750	20240731	-53.37	7210	20241209	111.79	17090	-10.65	20250205	11010	38.69	20250109	32750	-53.37	20240731	7210	111.79	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
134	20250206	121152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15120	-630	5	-4.00	4808939420	311715	13.48	15870	16080	15050	20450	11030	15750	15425.88	1.77	-30361	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	979	54.39	9.97	12	4.82	278.00	1516.00	32750	20240731	-53.83	7210	20241209	109.71	17090	-11.53	20250205	11010	37.33	20250109	32750	-53.83	20240731	7210	109.71	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
135	20250206	111148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15250	-500	5	-3.17	4201956380	271673	11.75	15870	16080	15080	20450	11030	15750	15465.47	1.77	-22193	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	987	54.86	10.06	12	4.20	278.00	1516.00	32750	20240731	-53.44	7210	20241209	111.51	17090	-10.77	20250205	11010	38.51	20250109	32750	-53.44	20240731	7210	111.51	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
136	20250206	101148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15080	-670	5	-4.25	3610777680	232812	10.07	15870	16080	15080	20450	11030	15750	15507.93	1.77	-15749	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	976	54.24	9.95	12	3.60	278.00	1516.00	32750	20240731	-53.95	7210	20241209	109.15	17090	-11.76	20250205	11010	36.97	20250109	32750	-53.95	20240731	7210	109.15	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
137	20250206	091201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15470	-280	5	-1.78	1412729950	89932	3.89	15870	16080	15450	20450	11030	15750	15708.21	1.77	-6371	18656	17202	15636	14182	12616	17930	14910	32	4700	500	9760	10	1	6471740	1001	55.65	10.20	12	1.39	278.00	1516.00	32750	20240731	-52.76	7210	20241209	114.56	17090	-9.48	20250205	11010	40.51	20250109	32750	-52.76	20240731	7210	114.56	20241209	3.44	N	460940	500	32 억	114655	N	N	N	N
138	20250205	161141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15750	1850	2	13.31	36512971420	2302787	531.62	14190	17090	14070	18070	9730	13900	15856.11	0.53	81799	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	1019	56.65	10.39	12	35.58	278.00	1516.00	32750	20240731	-51.91	7210	20241209	118.45	17090	-7.84	20250205	11010	43.05	20250109	32750	-51.91	20240731	7210	118.45	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
139	20250205	151146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15910	2010	2	14.46	35873799990	2262496	522.32	14190	17090	14070	18070	9730	13900	15855.85	0.53	81538	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	1030	57.23	10.49	12	34.96	278.00	1516.00	32750	20240731	-51.42	7210	20241209	120.67	17090	-6.90	20250205	11010	44.50	20250109	32750	-51.42	20240731	7210	120.67	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
140	20250205	141144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16200	2300	2	16.55	33209164810	2097002	484.11	14190	17090	14070	18070	9730	13900	15836.50	0.53	46833	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	1048	58.27	10.69	12	32.40	278.00	1516.00	32750	20240731	-50.53	7210	20241209	124.69	17090	-5.21	20250205	11010	47.14	20250109	32750	-50.53	20240731	7210	124.69	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
141	20250205	131142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16590	2690	2	19.35	21647397200	1389669	320.82	14190	16680	14070	18070	9730	13900	15577.38	0.53	37655	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	1074	59.68	10.94	12	21.47	278.00	1516.00	32750	20240731	-49.34	7210	20241209	130.10	16680	-0.54	20250205	11010	50.68	20250109	32750	-49.34	20240731	7210	130.10	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
142	20250205	121146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15580	1680	2	12.09	12277437420	809595	186.90	14190	15860	14070	18070	9730	13900	15164.91	0.53	58176	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	1008	56.04	10.28	12	12.51	278.00	1516.00	32750	20240731	-52.43	7210	20241209	116.09	15860	-1.77	20250205	11010	41.51	20250109	32750	-52.43	20240731	7210	116.09	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
143	20250205	111141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15190	1290	2	9.28	7680377630	513854	118.63	14190	15580	14070	18070	9730	13900	14946.61	0.53	38167	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	983	54.64	10.02	12	7.94	278.00	1516.00	32750	20240731	-53.62	7210	20241209	110.68	15580	-2.50	20250205	11010	37.97	20250109	32750	-53.62	20240731	7210	110.68	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
144	20250205	101150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14570	670	2	4.82	2028932830	140746	32.49	14190	14690	14070	18070	9730	13900	14415.56	0.53	9271	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	943	52.41	9.61	12	2.17	278.00	1516.00	32750	20240731	-55.51	7210	20241209	102.08	14990	-2.80	20250120	11010	32.33	20250109	32750	-55.51	20240731	7210	102.08	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
145	20250205	091202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14430	530	2	3.81	318673060	22254	5.14	14190	14490	14070	18070	9730	13900	14319.81	0.53	1270	15346	14622	14176	13452	13006	14400	13230	32	4170	500	8610	10	1	6471740	934	51.91	9.52	12	0.34	278.00	1516.00	32750	20240731	-55.94	7210	20241209	100.14	14990	-3.74	20250120	11010	31.06	20250109	32750	-55.94	20240731	7210	100.14	20241209	3.83	N	460940	500	32 억	34143	N	N	N	N
146	20250204	161118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13900	-280	5	-1.97	6149275550	430989	71.41	14350	14900	13730	18430	9930	14180	14268.36	0.68	-11078	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	900	50.00	9.17	12	6.66	278.00	1516.00	32750	20240731	-57.56	7210	20241209	92.79	14990	-7.27	20250120	11010	26.25	20250109	32750	-57.56	20240731	7210	92.79	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
147	20250204	151131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13960	-220	5	-1.55	5995497130	419954	69.58	14350	14900	13730	18430	9930	14180	14276.56	0.68	-12866	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	903	50.22	9.21	12	6.49	278.00	1516.00	32750	20240731	-57.37	7210	20241209	93.62	14990	-6.87	20250120	11010	26.79	20250109	32750	-57.37	20240731	7210	93.62	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
148	20250204	141130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14010	-170	5	-1.20	5423044470	378682	62.74	14350	14900	13920	18430	9930	14180	14320.84	0.68	-14918	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	907	50.40	9.24	12	5.85	278.00	1516.00	32750	20240731	-57.22	7210	20241209	94.31	14990	-6.54	20250120	11010	27.25	20250109	32750	-57.22	20240731	7210	94.31	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
149	20250204	131134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14220	40	2	0.28	4571333940	318936	52.84	14350	14900	13920	18430	9930	14180	14333.08	0.68	-7201	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	920	51.15	9.38	12	4.93	278.00	1516.00	32750	20240731	-56.58	7210	20241209	97.23	14990	-5.14	20250120	11010	29.16	20250109	32750	-56.58	20240731	7210	97.23	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
150	20250204	121147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14280	100	2	0.71	4305486410	300241	49.75	14350	14900	13920	18430	9930	14180	14340.10	0.68	-5803	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	924	51.37	9.42	12	4.64	278.00	1516.00	32750	20240731	-56.40	7210	20241209	98.06	14990	-4.74	20250120	11010	29.70	20250109	32750	-56.40	20240731	7210	98.06	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
151	20250204	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14060	-120	5	-0.85	3791354550	264043	43.75	14350	14900	13920	18430	9930	14180	14358.85	0.68	1258	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	910	50.58	9.27	12	4.08	278.00	1516.00	32750	20240731	-57.07	7210	20241209	95.01	14990	-6.20	20250120	11010	27.70	20250109	32750	-57.07	20240731	7210	95.01	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
152	20250204	101132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14010	-170	5	-1.20	3075419570	213334	35.35	14350	14900	13920	18430	9930	14180	14415.98	0.68	3589	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	907	50.40	9.24	12	3.30	278.00	1516.00	32750	20240731	-57.22	7210	20241209	94.31	14990	-6.54	20250120	11010	27.25	20250109	32750	-57.22	20240731	7210	94.31	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N
153	20250204	091128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14800	620	2	4.37	1084981870	74524	12.35	14350	14830	14260	18430	9930	14180	14558.82	0.68	4393	15260	14720	13960	13420	12660	14990	13690	32	4250	500	8790	10	1	6471740	958	53.24	9.76	12	1.15	278.00	1516.00	32750	20240731	-54.81	7210	20241209	105.27	14990	-1.27	20250120	11010	34.42	20250109	32750	-54.81	20240731	7210	105.27	20241209	3.77	N	460940	500	32 억	43970	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History