KissMeData/464080/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12310	-990	5	-7.44	10796488550	855086	139.29	12800	13120	12270	17290	9310	13300	12626.62	0.13	434	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2177	18.77	9.58	12	4.84	656.00	1285.00	21100	20240625	-41.66	4975	20240823	147.44	16600	-25.84	20250211	11550	6.58	20250203	21100	-41.66	20240625	4975	147.44	20240823	5.66	N	464080	100	17 억	22359	N	N	2249	N	N
3	20250228	151440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12330	-970	5	-7.29	10278943410	813095	132.45	12800	13120	12270	17290	9310	13300	12641.66	0.13	-2922	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2180	18.80	9.60	12	4.60	656.00	1285.00	21100	20240625	-41.56	4975	20240823	147.84	16600	-25.72	20250211	11550	6.75	20250203	21100	-41.56	20240625	4975	147.84	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
4	20250228	141441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12370	-930	5	-6.99	8977131620	707490	115.24	12800	13120	12360	17290	9310	13300	12688.61	0.13	-10499	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2187	18.86	9.63	12	4.00	656.00	1285.00	21100	20240625	-41.37	4975	20240823	148.64	16600	-25.48	20250211	11550	7.10	20250203	21100	-41.37	20240625	4975	148.64	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
5	20250228	131433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12460	-840	5	-6.32	7739829490	608268	99.08	12800	13120	12410	17290	9310	13300	12724.27	0.13	-6382	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2203	18.99	9.70	12	3.44	656.00	1285.00	21100	20240625	-40.95	4975	20240823	150.45	16600	-24.94	20250211	11550	7.88	20250203	21100	-40.95	20240625	4975	150.45	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
6	20250228	121426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12480	-820	5	-6.17	6830655550	535238	87.19	12800	13120	12450	17290	9310	13300	12761.79	0.13	-6587	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2207	19.02	9.71	12	3.03	656.00	1285.00	21100	20240625	-40.85	4975	20240823	150.85	16600	-24.82	20250211	11550	8.05	20250203	21100	-40.85	20240625	4975	150.85	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
7	20250228	111430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12610	-690	5	-5.19	5253813720	409237	66.66	12800	13120	12590	17290	9310	13300	12837.95	0.13	-2170	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2230	19.22	9.81	12	2.31	656.00	1285.00	21100	20240625	-40.24	4975	20240823	153.47	16600	-24.04	20250211	11550	9.18	20250203	21100	-40.24	20240625	4975	153.47	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
8	20250228	101428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12830	-470	5	-3.53	3167428870	245025	39.91	12800	13120	12790	17290	9310	13300	12926.79	0.13	-455	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2269	19.56	9.98	12	1.39	656.00	1285.00	21100	20240625	-39.19	4975	20240823	157.89	16600	-22.71	20250211	11550	11.08	20250203	21100	-39.19	20240625	4975	157.89	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
9	20250228	091435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12990	-310	5	-2.33	1375558810	106639	17.37	12800	13060	12790	17290	9310	13300	12898.79	0.13	9329	14213	13756	13453	12996	12693	13605	12845	18	3990	100	8240	10	1	17681830	2297	19.80	10.11	12	0.60	656.00	1285.00	21100	20240625	-38.44	4975	20240823	161.11	16600	-21.75	20250211	11550	12.47	20250203	21100	-38.44	20240625	4975	161.11	20240823	5.66	N	464080	100	17 억	22359	N	N	2756	N	N
10	20250227	161416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13300	-270	5	-1.99	8259933270	608284	22.35	13720	13910	13150	17640	9500	13570	13579.34	0.38	-44712	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2352	20.27	10.35	12	3.44	656.00	1285.00	21100	20240625	-36.97	4975	20240823	167.34	16600	-19.88	20250211	11550	15.15	20250203	21100	-36.97	20240625	4975	167.34	20240823	5.79	N	464080	100	17 억	67080	N	N	2756	N	N
11	20250227	151418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13270	-300	5	-2.21	7929022890	583414	21.43	13720	13910	13150	17640	9500	13570	13590.76	0.38	-45293	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2346	20.23	10.33	12	3.30	656.00	1285.00	21100	20240625	-37.11	4975	20240823	166.73	16600	-20.06	20250211	11550	14.89	20250203	21100	-37.11	20240625	4975	166.73	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
12	20250227	141420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13320	-250	5	-1.84	6730030210	492811	18.10	13720	13910	13290	17640	9500	13570	13656.55	0.38	-32033	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2355	20.30	10.37	12	2.79	656.00	1285.00	21100	20240625	-36.87	4975	20240823	167.74	16600	-19.76	20250211	11550	15.32	20250203	21100	-36.87	20240625	4975	167.74	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
13	20250227	131418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13590	20	2	0.15	5614974360	409647	15.05	13720	13910	13580	17640	9500	13570	13707.11	0.38	-33554	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2403	20.72	10.58	12	2.32	656.00	1285.00	21100	20240625	-35.59	4975	20240823	173.17	16600	-18.13	20250211	11550	17.66	20250203	21100	-35.59	20240625	4975	173.17	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
14	20250227	121415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13660	90	2	0.66	5158132710	376086	13.82	13720	13910	13580	17640	9500	13570	13715.59	0.38	-33520	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2415	20.82	10.63	12	2.13	656.00	1285.00	21100	20240625	-35.26	4975	20240823	174.57	16600	-17.71	20250211	11550	18.27	20250203	21100	-35.26	20240625	4975	174.57	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
15	20250227	111427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13700	130	2	0.96	4690662040	341834	12.56	13720	13910	13580	17640	9500	13570	13722.38	0.38	-20496	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2422	20.88	10.66	12	1.93	656.00	1285.00	21100	20240625	-35.07	4975	20240823	175.38	16600	-17.47	20250211	11550	18.61	20250203	21100	-35.07	20240625	4975	175.38	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
16	20250227	101504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13700	130	2	0.96	3404374220	248062	9.11	13720	13910	13580	17640	9500	13570	13724.36	0.38	-14713	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2422	20.88	10.66	12	1.40	656.00	1285.00	21100	20240625	-35.07	4975	20240823	175.38	16600	-17.47	20250211	11550	18.61	20250203	21100	-35.07	20240625	4975	175.38	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
17	20250227	091528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13870	300	2	2.21	1263127760	91861	3.37	13720	13900	13610	17640	9500	13570	13751.93	0.38	571	15416	14492	13776	12852	12136	14955	13315	18	4070	100	8410	10	1	17681830	2452	21.14	10.79	12	0.52	656.00	1285.00	21100	20240625	-34.27	4975	20240823	178.79	16600	-16.45	20250211	11550	20.09	20250203	21100	-34.27	20240625	4975	178.79	20240823	5.79	N	464080	100	17 억	67080	N	N	1448	N	N
18	20250226	161418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13570	130	2	0.97	37953818070	2704880	437.50	13170	14700	13060	17470	9410	13440	14033.19	0.26	22298	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2399	20.69	10.56	12	15.30	656.00	1285.00	21100	20240625	-35.69	4975	20240823	172.76	16600	-18.25	20250211	11550	17.49	20250203	21100	-35.69	20240625	4975	172.76	20240823	5.62	N	464080	100	17 억	45241	N	N	1448	N	N
19	20250226	151425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13610	170	2	1.26	37341884200	2659798	430.21	13170	14700	13060	17470	9410	13440	14039.40	0.26	17942	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2406	20.75	10.59	12	15.04	656.00	1285.00	21100	20240625	-35.50	4975	20240823	173.57	16600	-18.01	20250211	11550	17.84	20250203	21100	-35.50	20240625	4975	173.57	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
20	20250226	141424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13740	300	2	2.23	35403491640	2517452	407.18	13170	14700	13060	17470	9410	13440	14063.26	0.26	364	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2429	20.95	10.69	12	14.24	656.00	1285.00	21100	20240625	-34.88	4975	20240823	176.18	16600	-17.23	20250211	11550	18.96	20250203	21100	-34.88	20240625	4975	176.18	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
21	20250226	131420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13800	360	2	2.68	33999469900	2415268	390.66	13170	14700	13060	17470	9410	13440	14076.93	0.26	-5260	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2440	21.04	10.74	12	13.66	656.00	1285.00	21100	20240625	-34.60	4975	20240823	177.39	16600	-16.87	20250211	11550	19.48	20250203	21100	-34.60	20240625	4975	177.39	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
22	20250226	121420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13810	370	2	2.75	32032835150	2273512	367.73	13170	14700	13060	17470	9410	13440	14089.62	0.26	2005	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2442	21.05	10.75	12	12.86	656.00	1285.00	21100	20240625	-34.55	4975	20240823	177.59	16600	-16.81	20250211	11550	19.57	20250203	21100	-34.55	20240625	4975	177.59	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
23	20250226	111418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13700	260	2	1.93	7388523350	540908	87.49	13170	13940	13060	17470	9410	13440	13659.54	0.26	5409	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2422	20.88	10.66	12	3.06	656.00	1285.00	21100	20240625	-35.07	4975	20240823	175.38	16600	-17.47	20250211	11550	18.61	20250203	21100	-35.07	20240625	4975	175.38	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
24	20250226	101415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13780	340	2	2.53	6287797410	460612	74.50	13170	13940	13060	17470	9410	13440	13651.03	0.26	18611	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2437	21.01	10.72	12	2.61	656.00	1285.00	21100	20240625	-34.69	4975	20240823	176.98	16600	-16.99	20250211	11550	19.31	20250203	21100	-34.69	20240625	4975	176.98	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
25	20250226	091428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13240	-200	5	-1.49	1231283270	93391	15.11	13170	13390	13060	17470	9410	13440	13183.78	0.26	-7439	14086	13762	13396	13072	12706	13580	12890	18	4030	100	8330	10	1	17681830	2341	20.18	10.30	12	0.53	656.00	1285.00	21100	20240625	-37.25	4975	20240823	166.13	16600	-20.24	20250211	11550	14.63	20250203	21100	-37.25	20240625	4975	166.13	20240823	5.62	N	464080	100	17 억	45241	N	N	2324	N	N
26	20250225	161408	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13440	-220	5	-1.61	8192946170	608120	57.38	13670	13720	13030	17750	9570	13660	13470.44	0.32	-9754	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2376	20.49	10.46	12	3.44	656.00	1285.00	21100	20240625	-36.30	4975	20240823	170.15	16600	-19.04	20250211	11550	16.36	20250203	21100	-36.30	20240625	4975	170.15	20240823	5.40	N	464080	100	17 억	56247	N	N	2324	N	N
27	20250225	151407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13450	-210	5	-1.54	7934819180	588919	55.57	13670	13720	13030	17750	9570	13660	13471.18	0.32	-13206	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2378	20.50	10.47	12	3.33	656.00	1285.00	21100	20240625	-36.26	4975	20240823	170.35	16600	-18.98	20250211	11550	16.45	20250203	21100	-36.26	20240625	4975	170.35	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
28	20250225	141405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13600	-60	5	-0.44	7114722150	528340	49.85	13670	13720	13030	17750	9570	13660	13463.45	0.32	-11999	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2405	20.73	10.58	12	2.99	656.00	1285.00	21100	20240625	-35.55	4975	20240823	173.37	16600	-18.07	20250211	11550	17.75	20250203	21100	-35.55	20240625	4975	173.37	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
29	20250225	131412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13570	-90	5	-0.66	6134183640	456300	43.05	13670	13720	13030	17750	9570	13660	13439.77	0.32	-23590	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2399	20.69	10.56	12	2.58	656.00	1285.00	21100	20240625	-35.69	4975	20240823	172.76	16600	-18.25	20250211	11550	17.49	20250203	21100	-35.69	20240625	4975	172.76	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
30	20250225	121408	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13460	-200	5	-1.46	5563164480	413945	39.06	13670	13720	13030	17750	9570	13660	13435.40	0.32	-20992	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2380	20.52	10.47	12	2.34	656.00	1285.00	21100	20240625	-36.21	4975	20240823	170.55	16600	-18.92	20250211	11550	16.54	20250203	21100	-36.21	20240625	4975	170.55	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
31	20250225	111406	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13640	-20	5	-0.15	4982166400	370931	35.00	13670	13720	13030	17750	9570	13660	13426.91	0.32	-17899	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2412	20.79	10.61	12	2.10	656.00	1285.00	21100	20240625	-35.36	4975	20240823	174.17	16600	-17.83	20250211	11550	18.10	20250203	21100	-35.36	20240625	4975	174.17	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
32	20250225	101405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13640	-20	5	-0.15	3915676620	292649	27.61	13670	13690	13030	17750	9570	13660	13372.91	0.32	-16531	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2412	20.79	10.61	12	1.66	656.00	1285.00	21100	20240625	-35.36	4975	20240823	174.17	16600	-17.83	20250211	11550	18.10	20250203	21100	-35.36	20240625	4975	174.17	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
33	20250225	091413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13160	-500	5	-3.66	1719515760	128984	12.17	13670	13670	13030	17750	9570	13660	13311.40	0.32	4782	14506	14082	13336	12912	12166	14295	13125	18	4090	100	8460	10	1	17681830	2327	20.06	10.24	12	0.73	656.00	1285.00	21100	20240625	-37.63	4975	20240823	164.52	16600	-20.72	20250211	11550	13.94	20250203	21100	-37.63	20240625	4975	164.52	20240823	5.40	N	464080	100	17 억	56247	N	N	1466	N	N
34	20250224	161356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13660	490	2	3.72	13833761960	1043359	133.89	12800	13760	12590	17120	9220	13170	13257.88	0.25	13068	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2415	20.82	10.63	12	5.90	656.00	1285.00	21100	20240625	-35.26	4975	20240823	174.57	16600	-17.71	20250211	11550	18.27	20250203	21100	-35.26	20240625	4975	174.57	20240823	5.93	N	464080	100	17 억	43929	N	N	1466	N	N
35	20250224	151357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13680	510	2	3.87	13161446550	994169	127.58	12800	13760	12590	17120	9220	13170	13238.65	0.25	19779	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2419	20.85	10.65	12	5.62	656.00	1285.00	21100	20240625	-35.17	4975	20240823	174.97	16600	-17.59	20250211	11550	18.44	20250203	21100	-35.17	20240625	4975	174.97	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
36	20250224	141353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13430	260	2	1.97	8142794310	625142	80.22	12800	13550	12590	17120	9220	13170	13025.49	0.25	24643	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2375	20.47	10.45	12	3.54	656.00	1285.00	21100	20240625	-36.35	4975	20240823	169.95	16600	-19.10	20250211	11550	16.28	20250203	21100	-36.35	20240625	4975	169.95	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
37	20250224	131356	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13450	280	2	2.13	6749084410	520957	66.85	12800	13550	12590	17120	9220	13170	12955.14	0.25	20258	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2378	20.50	10.47	12	2.95	656.00	1285.00	21100	20240625	-36.26	4975	20240823	170.35	16600	-18.98	20250211	11550	16.45	20250203	21100	-36.26	20240625	4975	170.35	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
38	20250224	121353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12960	-210	5	-1.59	4803510370	374524	48.06	12800	13150	12590	17120	9220	13170	12825.57	0.25	27387	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2292	19.76	10.09	12	2.12	656.00	1285.00	21100	20240625	-38.58	4975	20240823	160.50	16600	-21.93	20250211	11550	12.21	20250203	21100	-38.58	20240625	4975	160.50	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
39	20250224	111350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13020	-150	5	-1.14	4433381320	346042	44.41	12800	13150	12590	17120	9220	13170	12811.61	0.25	25474	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2302	19.85	10.13	12	1.96	656.00	1285.00	21100	20240625	-38.29	4975	20240823	161.71	16600	-21.57	20250211	11550	12.73	20250203	21100	-38.29	20240625	4975	161.71	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
40	20250224	101348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12850	-320	5	-2.43	3771976290	294785	37.83	12800	13150	12590	17120	9220	13170	12795.59	0.25	15831	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2272	19.59	10.00	12	1.67	656.00	1285.00	21100	20240625	-39.10	4975	20240823	158.29	16600	-22.59	20250211	11550	11.26	20250203	21100	-39.10	20240625	4975	158.29	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
41	20250224	091357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12650	-520	5	-3.95	1793689670	141149	18.11	12800	12970	12590	17120	9220	13170	12707.53	0.25	11156	13970	13570	13200	12800	12430	13770	13000	18	3950	100	8160	10	1	17681830	2237	19.28	9.84	12	0.80	656.00	1285.00	21100	20240625	-40.05	4975	20240823	154.27	16600	-23.80	20250211	11550	9.52	20250203	21100	-40.05	20240625	4975	154.27	20240823	5.93	N	464080	100	17 억	43929	N	N	0	N	N
42	20250221	161344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13170	-30	5	-0.23	10050749800	762378	53.80	13000	13600	12830	17160	9240	13200	13183.61	0.32	-13461	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2329	20.08	10.25	12	4.31	656.00	1285.00	21100	20240625	-37.58	4975	20240823	164.72	16600	-20.66	20250211	11550	14.03	20250203	21100	-37.58	20240625	4975	164.72	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
43	20250221	151348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13180	-20	5	-0.15	9681336520	734340	51.82	13000	13600	12830	17160	9240	13200	13183.72	0.32	-12158	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2330	20.09	10.26	12	4.15	656.00	1285.00	21100	20240625	-37.54	4975	20240823	164.92	16600	-20.60	20250211	11550	14.11	20250203	21100	-37.54	20240625	4975	164.92	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
44	20250221	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13190	-10	5	-0.08	8824782300	669406	47.24	13000	13600	12830	17160	9240	13200	13183.00	0.32	-12076	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2332	20.11	10.26	12	3.79	656.00	1285.00	21100	20240625	-37.49	4975	20240823	165.13	16600	-20.54	20250211	11550	14.20	20250203	21100	-37.49	20240625	4975	165.13	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
45	20250221	131349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13330	130	2	0.98	8061383870	611842	43.17	13000	13600	12830	17160	9240	13200	13175.60	0.32	-11746	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2357	20.32	10.37	12	3.46	656.00	1285.00	21100	20240625	-36.82	4975	20240823	167.94	16600	-19.70	20250211	11550	15.41	20250203	21100	-36.82	20240625	4975	167.94	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
46	20250221	121349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13280	80	2	0.61	6362480380	484931	34.22	13000	13390	12830	17160	9240	13200	13120.37	0.32	-11591	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2348	20.24	10.33	12	2.74	656.00	1285.00	21100	20240625	-37.06	4975	20240823	166.93	16600	-20.00	20250211	11550	14.98	20250203	21100	-37.06	20240625	4975	166.93	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
47	20250221	111345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13290	90	2	0.68	5323436220	406879	28.71	13000	13320	12830	17160	9240	13200	13083.57	0.32	-8857	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2350	20.26	10.34	12	2.30	656.00	1285.00	21100	20240625	-37.01	4975	20240823	167.14	16600	-19.94	20250211	11550	15.06	20250203	21100	-37.01	20240625	4975	167.14	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
48	20250221	101348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13150	-50	5	-0.38	4123637550	316070	22.30	13000	13260	12830	17160	9240	13200	13046.57	0.32	5847	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2325	20.05	10.23	12	1.79	656.00	1285.00	21100	20240625	-37.68	4975	20240823	164.32	16600	-20.78	20250211	11550	13.85	20250203	21100	-37.68	20240625	4975	164.32	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
49	20250221	091350	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13150	-50	5	-0.38	1586062660	121225	8.55	13000	13260	12950	17160	9240	13200	13083.58	0.32	571	14553	13876	13473	12796	12393	13675	12595	18	3960	100	8180	10	1	17681830	2325	20.05	10.23	12	0.69	656.00	1285.00	21100	20240625	-37.68	4975	20240823	164.32	16600	-20.78	20250211	11550	13.85	20250203	21100	-37.68	20240625	4975	164.32	20240823	6.30	N	464080	100	17 억	57193	N	N	5147	N	N
50	20250220	161337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13200	-980	5	-6.91	18622490130	1393054	79.29	14150	14150	13070	18430	9930	14180	13368.31	0.39	-9193	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2334	20.12	10.27	12	7.88	656.00	1285.00	21100	20240625	-37.44	4975	20240823	165.33	16600	-20.48	20250211	11550	14.29	20250203	21100	-37.44	20240625	4975	165.33	20240823	5.57	N	464080	100	17 억	69017	N	N	5147	N	N
51	20250220	151344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13140	-1040	5	-7.33	18102928070	1353648	77.05	14150	14150	13070	18430	9930	14180	13373.35	0.39	-10123	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2323	20.03	10.23	12	7.66	656.00	1285.00	21100	20240625	-37.73	4975	20240823	164.12	16600	-20.84	20250211	11550	13.77	20250203	21100	-37.73	20240625	4975	164.12	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
52	20250220	141342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13190	-990	5	-6.98	16359999880	1220726	69.48	14150	14150	13100	18430	9930	14180	13401.77	0.39	-12449	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2332	20.11	10.26	12	6.90	656.00	1285.00	21100	20240625	-37.49	4975	20240823	165.13	16600	-20.54	20250211	11550	14.20	20250203	21100	-37.49	20240625	4975	165.13	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
53	20250220	131340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13260	-920	5	-6.49	14978043560	1115981	63.52	14150	14150	13100	18430	9930	14180	13421.32	0.39	-22004	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2345	20.21	10.32	12	6.31	656.00	1285.00	21100	20240625	-37.16	4975	20240823	166.53	16600	-20.12	20250211	11550	14.81	20250203	21100	-37.16	20240625	4975	166.53	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
54	20250220	121341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13240	-940	5	-6.63	14106183800	1050371	59.79	14150	14150	13100	18430	9930	14180	13429.61	0.39	-17745	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2341	20.18	10.30	12	5.94	656.00	1285.00	21100	20240625	-37.25	4975	20240823	166.13	16600	-20.24	20250211	11550	14.63	20250203	21100	-37.25	20240625	4975	166.13	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
55	20250220	111340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13220	-960	5	-6.77	12242356550	909065	51.74	14150	14150	13210	18430	9930	14180	13466.86	0.39	-14645	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2338	20.15	10.29	12	5.14	656.00	1285.00	21100	20240625	-37.35	4975	20240823	165.73	16600	-20.36	20250211	11550	14.46	20250203	21100	-37.35	20240625	4975	165.73	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
56	20250220	101341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13340	-840	5	-5.92	10045833930	743658	42.33	14150	14150	13260	18430	9930	14180	13508.54	0.39	12934	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2359	20.34	10.38	12	4.21	656.00	1285.00	21100	20240625	-36.78	4975	20240823	168.14	16600	-19.64	20250211	11550	15.50	20250203	21100	-36.78	20240625	4975	168.14	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
57	20250220	091345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13550	-630	5	-4.44	4256759000	311999	17.76	14150	14150	13380	18430	9930	14180	13643.25	0.39	26087	15306	14742	14386	13822	13466	14565	13645	18	4250	100	8790	10	1	17681830	2396	20.66	10.54	12	1.76	656.00	1285.00	21100	20240625	-35.78	4975	20240823	172.36	16600	-18.37	20250211	11550	17.32	20250203	21100	-35.78	20240625	4975	172.36	20240823	5.57	N	464080	100	17 억	69017	N	N	5648	N	N
58	20250219	161335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14180	-890	5	-5.91	25008057470	1742911	64.20	14950	14950	14030	19590	10550	15070	14348.45	1.69	-237658	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2507	21.62	11.04	12	9.86	656.00	1285.00	21100	20240625	-32.80	4975	20240823	185.03	16600	-14.58	20250211	11550	22.77	20250203	21100	-32.80	20240625	4975	185.03	20240823	5.68	N	464080	100	17 억	298794	N	N	5648	N	N
59	20250219	151340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14130	-940	5	-6.24	24298565530	1692835	62.35	14950	14950	14030	19590	10550	15070	14352.79	1.69	-236302	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2498	21.54	11.00	12	9.57	656.00	1285.00	21100	20240625	-33.03	4975	20240823	184.02	16600	-14.88	20250211	11550	22.34	20250203	21100	-33.03	20240625	4975	184.02	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
60	20250219	141335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14160	-910	5	-6.04	22133763830	1539699	56.71	14950	14950	14030	19590	10550	15070	14374.34	1.69	-231419	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2504	21.59	11.02	12	8.71	656.00	1285.00	21100	20240625	-32.89	4975	20240823	184.62	16600	-14.70	20250211	11550	22.60	20250203	21100	-32.89	20240625	4975	184.62	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
61	20250219	131335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14280	-790	5	-5.24	20608831090	1432068	52.75	14950	14950	14030	19590	10550	15070	14389.86	1.69	-222600	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2525	21.77	11.11	12	8.10	656.00	1285.00	21100	20240625	-32.32	4975	20240823	187.04	16600	-13.98	20250211	11550	23.64	20250203	21100	-32.32	20240625	4975	187.04	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
62	20250219	121335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14230	-840	5	-5.57	18950030450	1315347	48.45	14950	14950	14030	19590	10550	15070	14405.70	1.69	-196072	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2516	21.69	11.07	12	7.44	656.00	1285.00	21100	20240625	-32.56	4975	20240823	186.03	16600	-14.28	20250211	11550	23.20	20250203	21100	-32.56	20240625	4975	186.03	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
63	20250219	111336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14290	-780	5	-5.18	17618829040	1222015	45.01	14950	14950	14030	19590	10550	15070	14416.62	1.69	-166867	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2527	21.78	11.12	12	6.91	656.00	1285.00	21100	20240625	-32.27	4975	20240823	187.24	16600	-13.92	20250211	11550	23.72	20250203	21100	-32.27	20240625	4975	187.24	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
64	20250219	101336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14290	-780	5	-5.18	13619645810	939793	34.62	14950	14950	14160	19590	10550	15070	14490.75	1.69	-139423	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2527	21.78	11.12	12	5.32	656.00	1285.00	21100	20240625	-32.27	4975	20240823	187.24	16600	-13.92	20250211	11550	23.72	20250203	21100	-32.27	20240625	4975	187.24	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
65	20250219	091339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14640	-430	5	-2.85	4255634840	288219	10.62	14950	14950	14620	19590	10550	15070	14762.82	1.69	-15139	15856	15462	15006	14612	14156	15660	14810	18	4520	100	9340	10	1	17681830	2589	22.32	11.39	12	1.63	656.00	1285.00	21100	20240625	-30.62	4975	20240823	194.27	16600	-11.81	20250211	11550	26.75	20250203	21100	-30.62	20240625	4975	194.27	20240823	5.68	N	464080	100	17 억	298794	N	N	1539	N	N
66	20250218	161331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15070	70	2	0.47	40315642680	2683281	113.47	14910	15400	14550	19500	10500	15000	15024.71	2.63	-167060	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2665	22.97	11.73	12	15.18	656.00	1285.00	21100	20240625	-28.58	4975	20240823	202.91	16600	-9.22	20250211	11550	30.48	20250203	21100	-28.58	20240625	4975	202.91	20240823	5.90	N	464080	100	17 억	465665	N	N	1539	N	N
67	20250218	151332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15040	40	2	0.27	39296370580	2615552	110.61	14910	15400	14550	19500	10500	15000	15024.14	2.63	-150919	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2659	22.93	11.70	12	14.79	656.00	1285.00	21100	20240625	-28.72	4975	20240823	202.31	16600	-9.40	20250211	11550	30.22	20250203	21100	-28.72	20240625	4975	202.31	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
68	20250218	141334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15020	20	2	0.13	25644379170	1716956	72.61	14910	15200	14550	19500	10500	15000	14935.89	2.63	-131114	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2656	22.90	11.69	12	9.71	656.00	1285.00	21100	20240625	-28.82	4975	20240823	201.91	16600	-9.52	20250211	11550	30.04	20250203	21100	-28.82	20240625	4975	201.91	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
69	20250218	131331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15070	70	2	0.47	18780013290	1261740	53.36	14910	15170	14550	19500	10500	15000	14884.06	2.63	-79949	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2665	22.97	11.73	12	7.14	656.00	1285.00	21100	20240625	-28.58	4975	20240823	202.91	16600	-9.22	20250211	11550	30.48	20250203	21100	-28.58	20240625	4975	202.91	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
70	20250218	121333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15020	20	2	0.13	16200520190	1089538	46.08	14910	15170	14550	19500	10500	15000	14868.96	2.63	-68289	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2656	22.90	11.69	12	6.16	656.00	1285.00	21100	20240625	-28.82	4975	20240823	201.91	16600	-9.52	20250211	11550	30.04	20250203	21100	-28.82	20240625	4975	201.91	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
71	20250218	111330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14840	-160	5	-1.07	13984744320	940649	39.78	14910	15170	14550	19500	10500	15000	14866.88	2.63	-64571	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2624	22.62	11.55	12	5.32	656.00	1285.00	21100	20240625	-29.67	4975	20240823	198.29	16600	-10.60	20250211	11550	28.48	20250203	21100	-29.67	20240625	4975	198.29	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
72	20250218	101330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15000	0	3	0.00	11761030250	791238	33.46	14910	15170	14550	19500	10500	15000	14863.80	2.63	-66648	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2652	22.87	11.67	12	4.47	656.00	1285.00	21100	20240625	-28.91	4975	20240823	201.51	16600	-9.64	20250211	11550	29.87	20250203	21100	-28.91	20240625	4975	201.51	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
73	20250218	091335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14710	-290	5	-1.93	4228119540	287103	12.14	14910	14910	14550	19500	10500	15000	14725.22	2.63	-39567	15480	15240	14820	14580	14160	15360	14700	18	4500	100	9300	10	1	17681830	2601	22.42	11.45	12	1.62	656.00	1285.00	21100	20240625	-30.28	4975	20240823	195.68	16600	-11.39	20250211	11550	27.36	20250203	21100	-30.28	20240625	4975	195.68	20240823	5.90	N	464080	100	17 억	465665	N	N	999	N	N
74	20250217	161330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15000	800	2	5.63	34526585050	2333856	162.99	14620	15060	14400	18460	9940	14200	14792.73	3.11	-56946	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2652	22.87	11.67	12	13.20	656.00	1285.00	21100	20240625	-28.91	4975	20240823	201.51	16600	-9.64	20250211	11550	29.87	20250203	21100	-28.91	20240625	4975	201.51	20240823	5.34	N	464080	100	17 억	549356	N	N	999	N	N
75	20250217	151327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14940	740	2	5.21	32435444150	2194266	153.24	14620	15060	14400	18460	9940	14200	14781.93	3.11	-33160	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2642	22.77	11.63	12	12.41	656.00	1285.00	21100	20240625	-29.19	4975	20240823	200.30	16600	-10.00	20250211	11550	29.35	20250203	21100	-29.19	20240625	4975	200.30	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
76	20250217	141326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14640	440	2	3.10	24330306230	1650662	115.28	14620	15000	14400	18460	9940	14200	14739.75	3.11	-4074	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2589	22.32	11.39	12	9.34	656.00	1285.00	21100	20240625	-30.62	4975	20240823	194.27	16600	-11.81	20250211	11550	26.75	20250203	21100	-30.62	20240625	4975	194.27	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
77	20250217	131332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14670	470	2	3.31	23222014710	1574944	109.99	14620	15000	14400	18460	9940	14200	14744.69	3.11	446	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2594	22.36	11.42	12	8.91	656.00	1285.00	21100	20240625	-30.47	4975	20240823	194.87	16600	-11.63	20250211	11550	27.01	20250203	21100	-30.47	20240625	4975	194.87	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
78	20250217	121331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14610	410	2	2.89	21850221610	1481361	103.45	14620	15000	14400	18460	9940	14200	14750.13	3.11	23307	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2583	22.27	11.37	12	8.38	656.00	1285.00	21100	20240625	-30.76	4975	20240823	193.67	16600	-11.99	20250211	11550	26.49	20250203	21100	-30.76	20240625	4975	193.67	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
79	20250217	111330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14750	550	2	3.87	19816213550	1342370	93.75	14620	15000	14400	18460	9940	14200	14762.14	3.11	56805	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2608	22.48	11.48	12	7.59	656.00	1285.00	21100	20240625	-30.09	4975	20240823	196.48	16600	-11.14	20250211	11550	27.71	20250203	21100	-30.09	20240625	4975	196.48	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
80	20250217	101325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14840	640	2	4.51	16398624600	1111301	77.61	14620	15000	14400	18460	9940	14200	14756.28	3.11	90370	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2624	22.62	11.55	12	6.28	656.00	1285.00	21100	20240625	-29.67	4975	20240823	198.29	16600	-10.60	20250211	11550	28.48	20250203	21100	-29.67	20240625	4975	198.29	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
81	20250217	091329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14510	310	2	2.18	4931628610	335921	23.46	14620	14860	14500	18460	9940	14200	14681.03	3.11	39456	15173	14686	14433	13946	13693	14560	13820	18	4260	100	8800	10	1	17681830	2566	22.12	11.29	12	1.90	656.00	1285.00	21100	20240625	-31.23	4975	20240823	191.66	16600	-12.59	20250211	11550	25.63	20250203	21100	-31.23	20240625	4975	191.66	20240823	5.34	N	464080	100	17 억	549356	N	N	0	N	N
82	20250214	161320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14200	-330	5	-2.27	20314155640	1402130	47.83	14770	14920	14180	18880	10180	14530	14488.75	4.14	-179286	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2511	21.65	11.05	12	7.93	656.00	1285.00	21100	20240625	-32.70	4975	20240823	185.43	16600	-14.46	20250211	11550	22.94	20250203	21100	-32.70	20240625	4975	185.43	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
83	20250214	151320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14230	-300	5	-2.06	19766494440	1363631	46.52	14770	14920	14180	18880	10180	14530	14495.42	4.14	-191009	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2516	21.69	11.07	12	7.71	656.00	1285.00	21100	20240625	-32.56	4975	20240823	186.03	16600	-14.28	20250211	11550	23.20	20250203	21100	-32.56	20240625	4975	186.03	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
84	20250214	141320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14320	-210	5	-1.45	17825683600	1227199	41.86	14770	14920	14210	18880	10180	14530	14525.49	4.14	-163838	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2532	21.83	11.14	12	6.94	656.00	1285.00	21100	20240625	-32.13	4975	20240823	187.84	16600	-13.73	20250211	11550	23.98	20250203	21100	-32.13	20240625	4975	187.84	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
85	20250214	131323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14370	-160	5	-1.10	16657378020	1145508	39.08	14770	14920	14210	18880	10180	14530	14541.50	4.14	-130387	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2541	21.91	11.18	12	6.48	656.00	1285.00	21100	20240625	-31.90	4975	20240823	188.84	16600	-13.43	20250211	11550	24.42	20250203	21100	-31.90	20240625	4975	188.84	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
86	20250214	121319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14340	-190	5	-1.31	15774468600	1083997	36.98	14770	14920	14210	18880	10180	14530	14552.19	4.14	-106806	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2536	21.86	11.16	12	6.13	656.00	1285.00	21100	20240625	-32.04	4975	20240823	188.24	16600	-13.61	20250211	11550	24.16	20250203	21100	-32.04	20240625	4975	188.24	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
87	20250214	111315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14630	100	2	0.69	14095274430	967622	33.01	14770	14920	14210	18880	10180	14530	14567.02	4.14	-69543	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2587	22.30	11.39	12	5.47	656.00	1285.00	21100	20240625	-30.66	4975	20240823	194.07	16600	-11.87	20250211	11550	26.67	20250203	21100	-30.66	20240625	4975	194.07	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
88	20250214	101316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14250	-280	5	-1.93	12108764900	829061	28.28	14770	14920	14210	18880	10180	14530	14605.63	4.14	-66198	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2520	21.72	11.09	12	4.69	656.00	1285.00	21100	20240625	-32.46	4975	20240823	186.43	16600	-14.16	20250211	11550	23.38	20250203	21100	-32.46	20240625	4975	186.43	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
89	20250214	091321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14610	80	2	0.55	5177400990	350626	11.96	14770	14920	14600	18880	10180	14530	14767.90	4.14	-20902	15543	15036	14443	13936	13343	15290	14190	18	4350	100	9000	10	1	17681830	2583	22.27	11.37	12	1.98	656.00	1285.00	21100	20240625	-30.76	4975	20240823	193.67	16600	-11.99	20250211	11550	26.49	20250203	21100	-30.76	20240625	4975	193.67	20240823	5.84	N	464080	100	17 억	732164	N	N	0	N	N
90	20250213	161309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14530	610	2	4.38	41866670380	2888743	100.89	14130	14950	13850	18090	9750	13920	14492.91	4.32	-19865	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2569	22.15	11.31	12	16.34	656.00	1285.00	21100	20240625	-31.14	4975	20240823	192.06	16600	-12.47	20250211	11550	25.80	20250203	21100	-31.14	20240625	4975	192.06	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
91	20250213	151311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14480	560	2	4.02	40481767970	2793194	97.55	14130	14950	13850	18090	9750	13920	14493.01	4.32	-23677	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2560	22.07	11.27	12	15.80	656.00	1285.00	21100	20240625	-31.37	4975	20240823	191.06	16600	-12.77	20250211	11550	25.37	20250203	21100	-31.37	20240625	4975	191.06	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
92	20250213	141306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14570	650	2	4.67	36808094790	2541005	88.75	14130	14950	13850	18090	9750	13920	14485.65	4.32	-33969	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2576	22.21	11.34	12	14.37	656.00	1285.00	21100	20240625	-30.95	4975	20240823	192.86	16600	-12.23	20250211	11550	26.15	20250203	21100	-30.95	20240625	4975	192.86	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
93	20250213	131308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14390	470	2	3.38	34965889600	2413366	84.29	14130	14950	13850	18090	9750	13920	14488.44	4.32	-62843	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2544	21.94	11.20	12	13.65	656.00	1285.00	21100	20240625	-31.80	4975	20240823	189.25	16600	-13.31	20250211	11550	24.59	20250203	21100	-31.80	20240625	4975	189.25	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
94	20250213	121306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14380	460	2	3.30	33721194100	2326878	81.27	14130	14950	13850	18090	9750	13920	14492.04	4.32	-55232	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2543	21.92	11.19	12	13.16	656.00	1285.00	21100	20240625	-31.85	4975	20240823	189.05	16600	-13.37	20250211	11550	24.50	20250203	21100	-31.85	20240625	4975	189.05	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
95	20250213	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14800	880	2	6.32	28269892120	1952009	68.18	14130	14950	13850	18090	9750	13920	14482.47	4.32	-83647	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2617	22.56	11.52	12	11.04	656.00	1285.00	21100	20240625	-29.86	4975	20240823	197.49	16600	-10.84	20250211	11550	28.14	20250203	21100	-29.86	20240625	4975	197.49	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
96	20250213	101306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14420	500	2	3.59	13966048010	977718	34.15	14130	14550	13850	18090	9750	13920	14284.35	4.32	-57870	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2550	21.98	11.22	12	5.53	656.00	1285.00	21100	20240625	-31.66	4975	20240823	189.85	16600	-13.13	20250211	11550	24.85	20250203	21100	-31.66	20240625	4975	189.85	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
97	20250213	091300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14150	230	2	1.65	2671532840	188853	6.60	14130	14220	14040	18090	9750	13920	14146.15	4.32	-2116	16173	15046	14473	13346	12773	14760	13060	18	4170	100	8630	10	1	17681830	2502	21.57	11.01	12	1.07	656.00	1285.00	21100	20240625	-32.94	4975	20240823	184.42	16600	-14.76	20250211	11550	22.51	20250203	21100	-32.94	20240625	4975	184.42	20240823	4.84	N	464080	100	17 억	763227	N	N	2174	N	N
98	20250212	161257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	-1510	5	-9.79	40708077830	2829952	60.66	15600	15600	13900	20050	10810	15430	14383.68	6.01	-300995	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2461	21.22	10.83	12	16.00	656.00	1285.00	21100	20240625	-34.03	4975	20240823	179.80	16600	-16.14	20250211	11550	20.52	20250203	21100	-34.03	20240625	4975	179.80	20240823	5.34	N	464080	100	17 억	1063282	N	N	2174	N	N
99	20250212	151256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13920	-1510	5	-9.79	39208639070	2722482	58.36	15600	15600	13900	20050	10810	15430	14399.74	6.01	-297766	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2461	21.22	10.83	12	15.40	656.00	1285.00	21100	20240625	-34.03	4975	20240823	179.80	16600	-16.14	20250211	11550	20.52	20250203	21100	-34.03	20240625	4975	179.80	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
100	20250212	141257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14030	-1400	5	-9.07	35654527900	2468129	52.91	15600	15600	13980	20050	10810	15430	14443.80	6.01	-265470	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2481	21.39	10.92	12	13.96	656.00	1285.00	21100	20240625	-33.51	4975	20240823	182.01	16600	-15.48	20250211	11550	21.47	20250203	21100	-33.51	20240625	4975	182.01	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
101	20250212	131301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14120	-1310	5	-8.49	31918858270	2202519	47.21	15600	15600	14040	20050	10810	15430	14489.65	6.01	-224105	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2497	21.52	10.99	12	12.46	656.00	1285.00	21100	20240625	-33.08	4975	20240823	183.82	16600	-14.94	20250211	11550	22.25	20250203	21100	-33.08	20240625	4975	183.82	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
102	20250212	121256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14230	-1200	5	-7.78	26737516300	1836071	39.36	15600	15600	14220	20050	10810	15430	14559.77	6.01	-188137	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2516	21.69	11.07	12	10.38	656.00	1285.00	21100	20240625	-32.56	4975	20240823	186.03	16600	-14.28	20250211	11550	23.20	20250203	21100	-32.56	20240625	4975	186.03	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
103	20250212	111255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14440	-990	5	-6.42	23826360730	1633434	35.02	15600	15600	14220	20050	10810	15430	14583.85	6.01	-145226	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2553	22.01	11.24	12	9.24	656.00	1285.00	21100	20240625	-31.56	4975	20240823	190.25	16600	-13.01	20250211	11550	25.02	20250203	21100	-31.56	20240625	4975	190.25	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
104	20250212	101249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14300	-1130	5	-7.32	19819624290	1354598	29.04	15600	15600	14300	20050	10810	15430	14628.15	6.01	-132761	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2529	21.80	11.13	12	7.66	656.00	1285.00	21100	20240625	-32.23	4975	20240823	187.44	16600	-13.86	20250211	11550	23.81	20250203	21100	-32.23	20240625	4975	187.44	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
105	20250212	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14360	-1070	5	-6.93	8966258600	605784	12.99	15600	15600	14360	20050	10810	15430	14795.38	6.01	-27491	17130	16280	15750	14900	14370	16015	14635	18	4620	100	9560	10	1	17681830	2539	21.89	11.18	12	3.43	656.00	1285.00	21100	20240625	-31.94	4975	20240823	188.64	16600	-13.49	20250211	11550	24.33	20250203	21100	-31.94	20240625	4975	188.64	20240823	5.34	N	464080	100	17 억	1063282	N	N	1564	N	N
106	20250211	161300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15430	-220	5	-1.41	73641208990	4634141	73.01	16040	16600	15220	20300	10960	15650	15891.43	6.96	-168706	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2728	23.52	12.01	12	26.21	656.00	1285.00	21100	20240625	-26.87	4975	20240823	210.15	16600	-7.05	20250211	11550	33.59	20250203	21100	-26.87	20240625	4975	210.15	20240823	5.08	N	464080	100	17 억	1229955	N	N	1564	N	N
107	20250211	151301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15470	-180	5	-1.15	72459208680	4557617	71.80	16040	16600	15220	20300	10960	15650	15898.50	6.96	-158306	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2735	23.58	12.04	12	25.78	656.00	1285.00	21100	20240625	-26.68	4975	20240823	210.95	16600	-6.81	20250211	11550	33.94	20250203	21100	-26.68	20240625	4975	210.95	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
108	20250211	141259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15630	-20	5	-0.13	65384240040	4099359	64.58	16040	16600	15450	20300	10960	15650	15949.89	6.96	-137025	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2764	23.83	12.16	12	23.18	656.00	1285.00	21100	20240625	-25.92	4975	20240823	214.17	16600	-5.84	20250211	11550	35.32	20250203	21100	-25.92	20240625	4975	214.17	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
109	20250211	131300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15900	250	2	1.60	61951887490	3880938	61.14	16040	16600	15450	20300	10960	15650	15963.15	6.96	-143876	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2811	24.24	12.37	12	21.95	656.00	1285.00	21100	20240625	-24.64	4975	20240823	219.60	16600	-4.22	20250211	11550	37.66	20250203	21100	-24.64	20240625	4975	219.60	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
110	20250211	121258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15760	110	2	0.70	55611838360	3482536	54.87	16040	16600	15450	20300	10960	15650	15968.80	6.96	-155260	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2787	24.02	12.26	12	19.70	656.00	1285.00	21100	20240625	-25.31	4975	20240823	216.78	16600	-5.06	20250211	11550	36.45	20250203	21100	-25.31	20240625	4975	216.78	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
111	20250211	111300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	150	2	0.96	52743138570	3301041	52.01	16040	16600	15450	20300	10960	15650	15977.76	6.96	-186674	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2794	24.09	12.30	12	18.67	656.00	1285.00	21100	20240625	-25.12	4975	20240823	217.59	16600	-4.82	20250211	11550	36.80	20250203	21100	-25.12	20240625	4975	217.59	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
112	20250211	101258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15680	30	2	0.19	46365949270	2893104	45.58	16040	16600	15610	20300	10960	15650	16026.41	6.96	-193294	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2773	23.90	12.20	12	16.36	656.00	1285.00	21100	20240625	-25.69	4975	20240823	215.18	16600	-5.54	20250211	11550	35.76	20250203	21100	-25.69	20240625	4975	215.18	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
113	20250211	091305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	16110	460	2	2.94	28738513820	1776987	28.00	16040	16600	15840	20300	10960	15650	16172.69	6.96	-113008	16570	16110	15650	15190	14730	16340	15420	18	4650	100	9700	10	1	17681830	2849	24.56	12.54	12	10.05	656.00	1285.00	21100	20240625	-23.65	4975	20240823	223.82	16600	-2.95	20250211	11550	39.48	20250203	21100	-23.65	20240625	4975	223.82	20240823	5.08	N	464080	100	17 억	1229955	N	N	669	N	N
114	20250210	161251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15650	240	2	1.56	96201901520	6122312	32.37	15430	16110	15190	20000	10790	15410	15713.98	8.01	-185567	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2767	23.86	12.18	12	34.62	656.00	1285.00	21100	20240625	-25.83	4975	20240823	214.57	16420	-4.69	20250207	11550	35.50	20250203	21100	-25.83	20240625	4975	214.57	20240823	4.87	N	464080	100	17 억	1416830	N	N	669	N	N
115	20250210	151252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15500	90	2	0.58	92921790800	5912195	31.26	15430	16110	15190	20000	10790	15410	15717.52	8.01	-132835	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2741	23.63	12.06	12	33.44	656.00	1285.00	21100	20240625	-26.54	4975	20240823	211.56	16420	-5.60	20250207	11550	34.20	20250203	21100	-26.54	20240625	4975	211.56	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
116	20250210	141250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15780	370	2	2.40	79963383590	5079420	26.86	15430	16110	15190	20000	10790	15410	15743.31	8.01	-5070	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2790	24.05	12.28	12	28.73	656.00	1285.00	21100	20240625	-25.21	4975	20240823	217.19	16420	-3.90	20250207	11550	36.62	20250203	21100	-25.21	20240625	4975	217.19	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
117	20250210	131254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15910	500	2	3.24	73391939930	4663003	24.66	15430	16110	15190	20000	10790	15410	15739.95	8.01	-27369	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2813	24.25	12.38	12	26.37	656.00	1285.00	21100	20240625	-24.60	4975	20240823	219.80	16420	-3.11	20250207	11550	37.75	20250203	21100	-24.60	20240625	4975	219.80	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
118	20250210	121246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15940	530	2	3.44	69573621430	4423064	23.39	15430	16110	15190	20000	10790	15410	15730.50	8.01	-46274	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2818	24.30	12.40	12	25.01	656.00	1285.00	21100	20240625	-24.45	4975	20240823	220.40	16420	-2.92	20250207	11550	38.01	20250203	21100	-24.45	20240625	4975	220.40	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
119	20250210	111243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15890	480	2	3.11	61115248830	3893656	20.59	15430	16110	15190	20000	10790	15410	15696.89	8.01	-61080	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2810	24.22	12.37	12	22.02	656.00	1285.00	21100	20240625	-24.69	4975	20240823	219.40	16420	-3.23	20250207	11550	37.58	20250203	21100	-24.69	20240625	4975	219.40	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
120	20250210	101241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15820	410	2	2.66	51048613090	3260231	17.24	15430	16110	15190	20000	10790	15410	15658.78	8.01	-81102	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2797	24.12	12.31	12	18.44	656.00	1285.00	21100	20240625	-25.02	4975	20240823	217.99	16420	-3.65	20250207	11550	36.97	20250203	21100	-25.02	20240625	4975	217.99	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
121	20250210	091241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15870	460	2	2.99	21002821700	1344529	7.11	15430	15900	15190	20000	10790	15410	15622.62	8.01	-131558	18423	16916	14913	13406	11403	17670	14160	18	4590	100	9550	10	1	17681830	2806	24.19	12.35	12	7.60	656.00	1285.00	21100	20240625	-24.79	4975	20240823	218.99	16420	-3.35	20250207	11550	37.40	20250203	21100	-24.79	20240625	4975	218.99	20240823	4.87	N	464080	100	17 억	1416830	N	N	0	N	N
122	20250207	161228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15410	2630	2	20.58	287843215770	18804736	1577.47	13160	16420	12910	16610	8950	12780	15306.42	1.57	1194703	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2725	23.49	11.99	12	106.35	656.00	1285.00	21100	20240625	-26.97	4975	20240823	209.75	16420	-6.15	20250207	11550	33.42	20250203	21100	-26.97	20240625	4975	209.75	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
123	20250207	151230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15260	2480	2	19.41	279719749100	18275259	1533.05	13160	16420	12910	16610	8950	12780	15305.93	1.57	1228268	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2698	23.26	11.88	12	103.36	656.00	1285.00	21100	20240625	-27.68	4975	20240823	206.73	16420	-7.06	20250207	11550	32.12	20250203	21100	-27.68	20240625	4975	206.73	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
124	20250207	141229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15830	3050	2	23.87	254205177820	16631301	1395.15	13160	16420	12910	16610	8950	12780	15284.74	1.57	1067782	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2799	24.13	12.32	12	94.06	656.00	1285.00	21100	20240625	-24.98	4975	20240823	218.19	16420	-3.59	20250207	11550	37.06	20250203	21100	-24.98	20240625	4975	218.19	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
125	20250207	131226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15960	3180	2	24.88	235081538110	15421737	1293.68	13160	16420	12910	16610	8950	12780	15243.52	1.57	967979	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2822	24.33	12.42	12	87.22	656.00	1285.00	21100	20240625	-24.36	4975	20240823	220.80	16420	-2.80	20250207	11550	38.18	20250203	21100	-24.36	20240625	4975	220.80	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
126	20250207	121226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15870	3090	2	24.18	205827683070	13606066	1141.37	13160	16420	12910	16610	8950	12780	15127.64	1.57	828032	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2806	24.19	12.35	12	76.95	656.00	1285.00	21100	20240625	-24.79	4975	20240823	218.99	16420	-3.35	20250207	11550	37.40	20250203	21100	-24.79	20240625	4975	218.99	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
127	20250207	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15920	3140	2	24.57	186274990460	12375787	1038.16	13160	16420	12910	16610	8950	12780	15051.57	1.57	766589	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2815	24.27	12.39	12	69.99	656.00	1285.00	21100	20240625	-24.55	4975	20240823	220.00	16420	-3.05	20250207	11550	37.84	20250203	21100	-24.55	20240625	4975	220.00	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
128	20250207	101228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15860	3080	2	24.10	117003410940	8032537	673.82	13160	15900	12910	16610	8950	12780	14566.18	1.57	601449	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2804	24.18	12.34	12	45.43	656.00	1285.00	21100	20240625	-24.83	4975	20240823	218.79	15900	-0.25	20250207	11550	37.32	20250203	21100	-24.83	20240625	4975	218.79	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
129	20250207	091235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13090	310	2	2.43	3621141060	277522	23.28	13160	13160	12910	16610	8950	12780	13048.12	1.57	-45894	13280	13030	12690	12440	12100	13155	12565	18	3830	100	7920	10	1	17681830	2315	19.95	10.19	12	1.57	656.00	1285.00	21100	20240625	-37.96	4975	20240823	163.12	15100	-13.31	20250106	11550	13.33	20250203	21100	-37.96	20240625	4975	163.12	20240823	5.32	N	464080	100	17 억	277575	N	N	8292	N	N
130	20250206	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12780	110	2	0.87	13043667710	1035976	58.90	12670	12940	12350	16470	8870	12670	12587.31	1.98	-73593	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2260	19.48	9.95	12	5.86	656.00	1285.00	21100	20240625	-39.43	4975	20240823	156.88	15100	-15.36	20250106	11550	10.65	20250203	21100	-39.43	20240625	4975	156.88	20240823	5.17	N	464080	100	17 억	350817	N	N	8292	N	N
131	20250206	151202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12610	-60	5	-0.47	12175353890	967727	55.02	12670	12940	12350	16470	8870	12670	12581.29	1.98	-75897	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2230	19.22	9.81	12	5.47	656.00	1285.00	21100	20240625	-40.24	4975	20240823	153.47	15100	-16.49	20250106	11550	9.18	20250203	21100	-40.24	20240625	4975	153.47	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
132	20250206	141201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12630	-40	5	-0.32	10060635060	800932	45.53	12670	12940	12350	16470	8870	12670	12561.01	1.98	-77163	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2233	19.25	9.83	12	4.53	656.00	1285.00	21100	20240625	-40.14	4975	20240823	153.87	15100	-16.36	20250106	11550	9.35	20250203	21100	-40.14	20240625	4975	153.87	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
133	20250206	131158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12550	-120	5	-0.95	9341946100	743777	42.28	12670	12940	12350	16470	8870	12670	12559.98	1.98	-79601	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2219	19.13	9.77	12	4.21	656.00	1285.00	21100	20240625	-40.52	4975	20240823	152.26	15100	-16.89	20250106	11550	8.66	20250203	21100	-40.52	20240625	4975	152.26	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
134	20250206	121154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12540	-130	5	-1.03	8866053880	705745	40.12	12670	12940	12350	16470	8870	12670	12562.52	1.98	-80800	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2217	19.12	9.76	12	3.99	656.00	1285.00	21100	20240625	-40.57	4975	20240823	152.06	15100	-16.95	20250106	11550	8.57	20250203	21100	-40.57	20240625	4975	152.06	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
135	20250206	111150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12400	-270	5	-2.13	8191326170	651873	37.06	12670	12940	12350	16470	8870	12670	12565.65	1.98	-90421	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2193	18.90	9.65	12	3.69	656.00	1285.00	21100	20240625	-41.23	4975	20240823	149.25	15100	-17.88	20250106	11550	7.36	20250203	21100	-41.23	20240625	4975	149.25	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
136	20250206	101150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12420	-250	5	-1.97	6698810550	531620	30.22	12670	12940	12400	16470	8870	12670	12600.60	1.98	-68667	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2196	18.93	9.67	12	3.01	656.00	1285.00	21100	20240625	-41.14	4975	20240823	149.65	15100	-17.75	20250106	11550	7.53	20250203	21100	-41.14	20240625	4975	149.65	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
137	20250206	091203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12790	120	2	0.95	2502251380	197109	11.21	12670	12940	12480	16470	8870	12670	12694.90	1.98	-16960	13543	13106	12493	12056	11443	13325	12275	18	3800	100	7850	10	1	17681830	2262	19.50	9.95	12	1.11	656.00	1285.00	21100	20240625	-39.38	4975	20240823	157.09	15100	-15.30	20250106	11550	10.74	20250203	21100	-39.38	20240625	4975	157.09	20240823	5.17	N	464080	100	17 억	350817	N	N	907	N	N
138	20250205	161143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12670	790	2	6.65	21741589580	1735212	191.41	11880	12930	11880	15440	8320	11880	12529.25	0.73	170630	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2240	19.31	9.86	12	9.81	656.00	1285.00	21100	20240625	-39.95	4975	20240823	154.67	15100	-16.09	20250106	11550	9.70	20250203	21100	-39.95	20240625	4975	154.67	20240823	5.13	N	464080	100	17 억	128402	N	N	907	N	N
139	20250205	151148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12770	890	2	7.49	20979309430	1675176	184.78	11880	12930	11880	15440	8320	11880	12523.99	0.73	165079	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2258	19.47	9.94	12	9.47	656.00	1285.00	21100	20240625	-39.48	4975	20240823	156.68	15100	-15.43	20250106	11550	10.56	20250203	21100	-39.48	20240625	4975	156.68	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
140	20250205	141146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12780	900	2	7.58	19092885830	1527383	168.48	11880	12930	11880	15440	8320	11880	12500.76	0.73	132731	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2260	19.48	9.95	12	8.64	656.00	1285.00	21100	20240625	-39.43	4975	20240823	156.88	15100	-15.36	20250106	11550	10.65	20250203	21100	-39.43	20240625	4975	156.88	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
141	20250205	131144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12510	630	2	5.30	12557469370	1015033	111.97	11880	12650	11880	15440	8320	11880	12371.93	0.73	155230	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2212	19.07	9.74	12	5.74	656.00	1285.00	21100	20240625	-40.71	4975	20240823	151.46	15100	-17.15	20250106	11550	8.31	20250203	21100	-40.71	20240625	4975	151.46	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
142	20250205	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12510	630	2	5.30	11318102770	916340	101.08	11880	12650	11880	15440	8320	11880	12351.89	0.73	142620	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2212	19.07	9.74	12	5.18	656.00	1285.00	21100	20240625	-40.71	4975	20240823	151.46	15100	-17.15	20250106	11550	8.31	20250203	21100	-40.71	20240625	4975	151.46	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
143	20250205	111143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12530	650	2	5.47	10097689100	818928	90.33	11880	12650	11880	15440	8320	11880	12330.87	0.73	126800	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2216	19.10	9.75	12	4.63	656.00	1285.00	21100	20240625	-40.62	4975	20240823	151.86	15100	-17.02	20250106	11550	8.48	20250203	21100	-40.62	20240625	4975	151.86	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
144	20250205	101152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12320	440	2	3.70	4990215920	409161	45.13	11880	12350	11880	15440	8320	11880	12196.92	0.73	74771	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2178	18.78	9.59	12	2.31	656.00	1285.00	21100	20240625	-41.61	4975	20240823	147.64	15100	-18.41	20250106	11550	6.67	20250203	21100	-41.61	20240625	4975	147.64	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
145	20250205	091204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12230	350	2	2.95	2160901730	177870	19.62	11880	12340	11880	15440	8320	11880	12150.15	0.73	51837	12413	12146	11963	11696	11513	12055	11605	18	3560	100	7360	10	1	17681830	2162	18.64	9.52	12	1.01	656.00	1285.00	21100	20240625	-42.04	4975	20240823	145.83	15100	-19.01	20250106	11550	5.89	20250203	21100	-42.04	20240625	4975	145.83	20240823	5.13	N	464080	100	17 억	128402	N	N	1582	N	N
146	20250204	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	60	2	0.51	10673007520	888432	55.58	12100	12230	11780	15360	8280	11820	12013.90	0.77	-7766	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2101	18.11	9.25	12	5.02	656.00	1285.00	21100	20240625	-43.70	4975	20240823	138.79	15100	-21.32	20250106	11550	2.86	20250203	21100	-43.70	20240625	4975	138.79	20240823	5.04	N	464080	100	17 억	135475	N	N	1582	N	N
147	20250204	151133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11900	80	2	0.68	10203523030	849010	53.12	12100	12230	11780	15360	8280	11820	12018.21	0.77	-8424	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2104	18.14	9.26	12	4.80	656.00	1285.00	21100	20240625	-43.60	4975	20240823	139.20	15100	-21.19	20250106	11550	3.03	20250203	21100	-43.60	20240625	4975	139.20	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
148	20250204	141132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	60	2	0.51	8524730160	707833	44.29	12100	12230	11840	15360	8280	11820	12043.52	0.77	-38588	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2101	18.11	9.25	12	4.00	656.00	1285.00	21100	20240625	-43.70	4975	20240823	138.79	15100	-21.32	20250106	11550	2.86	20250203	21100	-43.70	20240625	4975	138.79	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
149	20250204	131136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11990	170	2	1.44	7623591470	632536	39.57	12100	12230	11840	15360	8280	11820	12052.54	0.77	-27452	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2120	18.28	9.33	12	3.58	656.00	1285.00	21100	20240625	-43.18	4975	20240823	141.01	15100	-20.60	20250106	11550	3.81	20250203	21100	-43.18	20240625	4975	141.01	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
150	20250204	121149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11910	90	2	0.76	7098726720	588681	36.83	12100	12230	11840	15360	8280	11820	12058.82	0.77	-23353	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2106	18.16	9.27	12	3.33	656.00	1285.00	21100	20240625	-43.55	4975	20240823	139.40	15100	-21.13	20250106	11550	3.12	20250203	21100	-43.55	20240625	4975	139.40	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
151	20250204	111128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11950	130	2	1.10	5706534980	471927	29.53	12100	12230	11920	15360	8280	11820	12092.16	0.77	-26297	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2113	18.22	9.30	12	2.67	656.00	1285.00	21100	20240625	-43.36	4975	20240823	140.20	15100	-20.86	20250106	11550	3.46	20250203	21100	-43.36	20240625	4975	140.20	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
152	20250204	101134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12120	300	2	2.54	4018102740	331512	20.74	12100	12230	12010	15360	8280	11820	12120.81	0.77	3597	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2143	18.48	9.43	12	1.87	656.00	1285.00	21100	20240625	-42.56	4975	20240823	143.62	15100	-19.74	20250106	11550	4.94	20250203	21100	-42.56	20240625	4975	143.62	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N
153	20250204	091130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12040	220	2	1.86	1329351450	109922	6.88	12100	12150	12010	15360	8280	11820	12094.35	0.77	-2577	13306	12562	12056	11312	10806	12310	11060	18	3540	100	7320	10	1	17681830	2129	18.35	9.37	12	0.62	656.00	1285.00	21100	20240625	-42.94	4975	20240823	142.01	15100	-20.26	20250106	11550	4.24	20250203	21100	-42.94	20240625	4975	142.01	20240823	5.04	N	464080	100	17 억	135475	N	N	655	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History