KissMeData/039840/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16200	-490	5	-2.94	923459860	57262	122.82	16550	16660	15900	21650	11690	16690	16126.92	13.95	-12801	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2427	77.51	1.09	12	0.38	209.00	14809.00	23500	20240325	-31.06	15350	20240813	5.54	18760	-13.65	20250213	15850	2.21	20250102	23500	-31.06	20240325	15350	5.54	20240813	2.36	N	039840	500	79 억	2089310	N	N	1	N	N
3	20250228	150513	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15980	-710	5	-4.25	778384100	48281	103.56	16550	16660	15900	21650	11690	16690	16121.95	13.95	-10099	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2394	76.46	1.08	12	0.32	209.00	14809.00	23500	20240325	-32.00	15350	20240813	4.10	18760	-14.82	20250213	15850	0.82	20250102	23500	-32.00	20240325	15350	4.10	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
4	20250228	140514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15920	-770	5	-4.61	677456550	41959	90.00	16550	16660	15910	21650	11690	16690	16145.68	13.95	-8314	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2385	76.17	1.08	12	0.28	209.00	14809.00	23500	20240325	-32.26	15350	20240813	3.71	18760	-15.14	20250213	15850	0.44	20250102	23500	-32.26	20240325	15350	3.71	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
5	20250228	130512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16030	-660	5	-3.95	465838360	28729	61.62	16550	16660	15980	21650	11690	16690	16214.92	13.95	-7263	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2402	76.70	1.08	12	0.19	209.00	14809.00	23500	20240325	-31.79	15350	20240813	4.43	18760	-14.55	20250213	15850	1.14	20250102	23500	-31.79	20240325	15350	4.43	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
6	20250228	120509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16030	-660	5	-3.95	356874430	21926	47.03	16550	16660	16010	21650	11690	16690	16276.31	13.95	-6447	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2402	76.70	1.08	12	0.15	209.00	14809.00	23500	20240325	-31.79	15350	20240813	4.43	18760	-14.55	20250213	15850	1.14	20250102	23500	-31.79	20240325	15350	4.43	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
7	20250228	110509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16180	-510	5	-3.06	242382900	14821	31.79	16550	16660	16180	21650	11690	16690	16354.02	13.95	-5555	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2424	77.42	1.09	12	0.10	209.00	14809.00	23500	20240325	-31.15	15350	20240813	5.41	18760	-13.75	20250213	15850	2.08	20250102	23500	-31.15	20240325	15350	5.41	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
8	20250228	100509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16310	-380	5	-2.28	141817160	8633	18.52	16550	16660	16300	21650	11690	16690	16427.33	13.95	-3250	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2444	78.04	1.10	12	0.06	209.00	14809.00	23500	20240325	-30.60	15350	20240813	6.25	18760	-13.06	20250213	15850	2.90	20250102	23500	-30.60	20240325	15350	6.25	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
9	20250228	090511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16490	-200	5	-1.20	31892080	1931	4.14	16550	16660	16490	21650	11690	16690	16515.84	13.95	-1405	17236	16962	16756	16482	16276	16860	16380	79	4960	500	12010	10	1	14981755	2470	78.90	1.11	12	0.01	209.00	14809.00	23500	20240325	-29.83	15350	20240813	7.43	18760	-12.10	20250213	15850	4.04	20250102	23500	-29.83	20240325	15350	7.43	20240813	2.36	N	039840	500	79 억	2089310	N	N	93	N	N
10	20250227	160507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16690	-370	5	-2.17	778284520	46620	73.06	17030	17030	16550	22150	11950	17060	16694.22	14.14	-12770	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2500	79.86	1.13	12	0.31	209.00	14809.00	23500	20240325	-28.98	15350	20240813	8.73	18760	-11.03	20250213	15850	5.30	20250102	23500	-28.98	20240325	15350	8.73	20240813	2.35	N	039840	500	79 억	2117722	N	N	93	N	N
11	20250227	150505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16610	-450	5	-2.64	617116270	36925	57.86	17030	17030	16580	22150	11950	17060	16712.70	14.14	-10423	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2488	79.47	1.12	12	0.25	209.00	14809.00	23500	20240325	-29.32	15350	20240813	8.21	18760	-11.46	20250213	15850	4.79	20250102	23500	-29.32	20240325	15350	8.21	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
12	20250227	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16650	-410	5	-2.40	533897430	31914	50.01	17030	17030	16580	22150	11950	17060	16729.25	14.14	-7349	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2494	79.67	1.12	12	0.21	209.00	14809.00	23500	20240325	-29.15	15350	20240813	8.47	18760	-11.25	20250213	15850	5.05	20250102	23500	-29.15	20240325	15350	8.47	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
13	20250227	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16620	-440	5	-2.58	515782360	30825	48.31	17030	17030	16580	22150	11950	17060	16732.60	14.14	-7256	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2490	79.52	1.12	12	0.21	209.00	14809.00	23500	20240325	-29.28	15350	20240813	8.27	18760	-11.41	20250213	15850	4.86	20250102	23500	-29.28	20240325	15350	8.27	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
14	20250227	120505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16670	-390	5	-2.29	412556980	24621	38.58	17030	17030	16580	22150	11950	17060	16756.30	14.14	-8279	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2497	79.76	1.13	12	0.16	209.00	14809.00	23500	20240325	-29.06	15350	20240813	8.60	18760	-11.14	20250213	15850	5.17	20250102	23500	-29.06	20240325	15350	8.60	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
15	20250227	110509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16720	-340	5	-1.99	272205290	16194	25.38	17030	17030	16720	22150	11950	17060	16809.02	14.14	-6173	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2505	80.00	1.13	12	0.11	209.00	14809.00	23500	20240325	-28.85	15350	20240813	8.93	18760	-10.87	20250213	15850	5.49	20250102	23500	-28.85	20240325	15350	8.93	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
16	20250227	100522	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16750	-310	5	-1.82	160591040	9532	14.94	17030	17030	16740	22150	11950	17060	16847.57	14.14	-3702	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2509	80.14	1.13	12	0.06	209.00	14809.00	23500	20240325	-28.72	15350	20240813	9.12	18760	-10.71	20250213	15850	5.68	20250102	23500	-28.72	20240325	15350	9.12	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
17	20250227	090521	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17030	-30	5	-0.18	561990	33	0.05	17030	17030	17030	22150	11950	17060	17030.00	14.14	-4	17506	17282	17046	16822	16586	17395	16935	79	5090	500	12280	10	1	14981755	2551	81.48	1.15	12	0.00	209.00	14809.00	23500	20240325	-27.53	15350	20240813	10.94	18760	-9.22	20250213	15850	7.44	20250102	23500	-27.53	20240325	15350	10.94	20240813	2.35	N	039840	500	79 억	2117722	N	N	0	N	N
18	20250226	160506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17060	180	2	1.07	1086092240	63813	400.84	17000	17270	16810	21900	11820	16880	17019.92	14.23	12209	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2556	81.63	1.15	12	0.43	209.00	14809.00	23500	20240325	-27.40	15350	20240813	11.14	18760	-9.06	20250213	15850	7.63	20250102	23500	-27.40	20240325	15350	11.14	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
19	20250226	150508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16960	80	2	0.47	949074330	55752	350.20	17000	17270	16810	21900	11820	16880	17023.14	14.23	12209	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2541	81.15	1.15	12	0.37	209.00	14809.00	23500	20240325	-27.83	15350	20240813	10.49	18760	-9.59	20250213	15850	7.00	20250102	23500	-27.83	20240325	15350	10.49	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
20	20250226	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16920	40	2	0.24	817826760	47997	301.49	17000	17270	16890	21900	11820	16880	17039.12	14.23	12575	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2535	80.96	1.14	12	0.32	209.00	14809.00	23500	20240325	-28.00	15350	20240813	10.23	18760	-9.81	20250213	15850	6.75	20250102	23500	-28.00	20240325	15350	10.23	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
21	20250226	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17110	230	2	1.36	668118080	39233	246.44	17000	17270	16890	21900	11820	16880	17029.49	14.23	11989	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2563	81.87	1.16	12	0.26	209.00	14809.00	23500	20240325	-27.19	15350	20240813	11.47	18760	-8.80	20250213	15850	7.95	20250102	23500	-27.19	20240325	15350	11.47	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
22	20250226	120506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17140	260	2	1.54	591155840	34734	218.18	17000	17270	16890	21900	11820	16880	17019.52	14.23	11952	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2568	82.01	1.16	12	0.23	209.00	14809.00	23500	20240325	-27.06	15350	20240813	11.66	18760	-8.64	20250213	15850	8.14	20250102	23500	-27.06	20240325	15350	11.66	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
23	20250226	110505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17060	180	2	1.07	422724650	24927	156.58	17000	17070	16890	21900	11820	16880	16958.50	14.23	6914	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2556	81.63	1.15	12	0.17	209.00	14809.00	23500	20240325	-27.40	15350	20240813	11.14	18760	-9.06	20250213	15850	7.63	20250102	23500	-27.40	20240325	15350	11.14	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
24	20250226	100505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17020	140	2	0.83	304382990	17968	112.86	17000	17030	16890	21900	11820	16880	16940.28	14.23	4611	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2550	81.44	1.15	12	0.12	209.00	14809.00	23500	20240325	-27.57	15350	20240813	10.88	18760	-9.28	20250213	15850	7.38	20250102	23500	-27.57	20240325	15350	10.88	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
25	20250226	090509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16900	20	2	0.12	118956030	7038	44.21	17000	17000	16900	21900	11820	16880	16901.97	14.23	196	17160	17020	16910	16770	16660	16965	16715	79	5020	500	12150	10	1	14981755	2532	80.86	1.14	12	0.05	209.00	14809.00	23500	20240325	-28.09	15350	20240813	10.10	18760	-9.91	20250213	15850	6.62	20250102	23500	-28.09	20240325	15350	10.10	20240813	2.34	N	039840	500	79 억	2131434	N	N	0	N	N
26	20250225	160502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16880	-180	5	-1.06	267424570	15825	41.16	16930	17050	16800	22150	11950	17060	16898.95	14.23	-564	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2529	80.77	1.14	12	0.11	209.00	14809.00	23500	20240325	-28.17	15350	20240813	9.97	18760	-10.02	20250213	15850	6.50	20250102	23500	-28.17	20240325	15350	9.97	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
27	20250225	150504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16900	-160	5	-0.94	227798390	13481	35.07	16930	17050	16800	22150	11950	17060	16897.74	14.23	1291	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2532	80.86	1.14	12	0.09	209.00	14809.00	23500	20240325	-28.09	15350	20240813	10.10	18760	-9.91	20250213	15850	6.62	20250102	23500	-28.09	20240325	15350	10.10	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
28	20250225	140503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16890	-170	5	-1.00	167535450	9906	25.77	16930	17050	16800	22150	11950	17060	16912.52	14.23	1625	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2530	80.81	1.14	12	0.07	209.00	14809.00	23500	20240325	-28.13	15350	20240813	10.03	18760	-9.97	20250213	15850	6.56	20250102	23500	-28.13	20240325	15350	10.03	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
29	20250225	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16870	-190	5	-1.11	154909890	9159	23.82	16930	17050	16800	22150	11950	17060	16913.41	14.23	1766	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2527	80.72	1.14	12	0.06	209.00	14809.00	23500	20240325	-28.21	15350	20240813	9.90	18760	-10.07	20250213	15850	6.44	20250102	23500	-28.21	20240325	15350	9.90	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
30	20250225	120501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16890	-170	5	-1.00	135904180	8033	20.90	16930	17050	16800	22150	11950	17060	16918.23	14.23	2040	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2530	80.81	1.14	12	0.05	209.00	14809.00	23500	20240325	-28.13	15350	20240813	10.03	18760	-9.97	20250213	15850	6.56	20250102	23500	-28.13	20240325	15350	10.03	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
31	20250225	110502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16910	-150	5	-0.88	127625020	7543	19.62	16930	17050	16800	22150	11950	17060	16919.66	14.23	2222	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2533	80.91	1.14	12	0.05	209.00	14809.00	23500	20240325	-28.04	15350	20240813	10.16	18760	-9.86	20250213	15850	6.69	20250102	23500	-28.04	20240325	15350	10.16	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
32	20250225	100502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16930	-130	5	-0.76	76539130	4526	11.77	16930	17050	16800	22150	11950	17060	16910.99	14.23	2832	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2536	81.00	1.14	12	0.03	209.00	14809.00	23500	20240325	-27.96	15350	20240813	10.29	18760	-9.75	20250213	15850	6.81	20250102	23500	-27.96	20240325	15350	10.29	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
33	20250225	090505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16820	-240	5	-1.41	2196610	130	0.34	16930	16930	16820	22150	11950	17060	16897.00	14.23	18	17520	17290	16840	16610	16160	17405	16725	79	5090	500	12280	10	1	14981755	2520	80.48	1.14	12	0.00	209.00	14809.00	23500	20240325	-28.43	15350	20240813	9.58	18760	-10.34	20250213	15850	6.12	20250102	23500	-28.43	20240325	15350	9.58	20240813	2.34	N	039840	500	79 억	2131999	N	N	0	N	N
34	20250224	160500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17060	60	2	0.35	641551230	38377	335.70	16800	17070	16390	22100	11900	17000	16717.08	14.26	-3983	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2556	81.63	1.15	12	0.26	209.00	14809.00	23500	20240325	-27.40	15350	20240813	11.14	18760	-9.06	20250213	15850	7.63	20250102	23500	-27.40	20240325	15350	11.14	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
35	20250224	150500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16970	-30	5	-0.18	591852830	35458	310.16	16800	16980	16390	22100	11900	17000	16691.66	14.26	-3561	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2542	81.20	1.15	12	0.24	209.00	14809.00	23500	20240325	-27.79	15350	20240813	10.55	18760	-9.54	20250213	15850	7.07	20250102	23500	-27.79	20240325	15350	10.55	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
36	20250224	140458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16800	-200	5	-1.18	461441140	27706	242.35	16800	16850	16390	22100	11900	17000	16654.92	14.26	-4198	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2517	80.38	1.13	12	0.18	209.00	14809.00	23500	20240325	-28.51	15350	20240813	9.45	18760	-10.45	20250213	15850	5.99	20250102	23500	-28.51	20240325	15350	9.45	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
37	20250224	130500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16810	-190	5	-1.12	428262030	25731	225.08	16800	16850	16390	22100	11900	17000	16643.82	14.26	-4919	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2518	80.43	1.14	12	0.17	209.00	14809.00	23500	20240325	-28.47	15350	20240813	9.51	18760	-10.39	20250213	15850	6.06	20250102	23500	-28.47	20240325	15350	9.51	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
38	20250224	120458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16830	-170	5	-1.00	406553250	24440	213.79	16800	16850	16390	22100	11900	17000	16634.75	14.26	-5643	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2521	80.53	1.14	12	0.16	209.00	14809.00	23500	20240325	-28.38	15350	20240813	9.64	18760	-10.29	20250213	15850	6.18	20250102	23500	-28.38	20240325	15350	9.64	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
39	20250224	110457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16760	-240	5	-1.41	339179030	20423	178.65	16800	16800	16390	22100	11900	17000	16607.70	14.26	-6971	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2511	80.19	1.13	12	0.14	209.00	14809.00	23500	20240325	-28.68	15350	20240813	9.19	18760	-10.66	20250213	15850	5.74	20250102	23500	-28.68	20240325	15350	9.19	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
40	20250224	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16690	-310	5	-1.82	315013290	18981	166.03	16800	16800	16390	22100	11900	17000	16596.24	14.26	-7636	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2500	79.86	1.13	12	0.13	209.00	14809.00	23500	20240325	-28.98	15350	20240813	8.73	18760	-11.03	20250213	15850	5.30	20250102	23500	-28.98	20240325	15350	8.73	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
41	20250224	090500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16520	-480	5	-2.82	104316130	6284	54.97	16800	16800	16450	22100	11900	17000	16600.28	14.26	-3057	17126	17062	16956	16892	16786	17095	16925	79	5100	500	12240	10	1	14981755	2475	79.04	1.12	12	0.04	209.00	14809.00	23500	20240325	-29.70	15350	20240813	7.62	18760	-11.94	20250213	15850	4.23	20250102	23500	-29.70	20240325	15350	7.62	20240813	2.34	N	039840	500	79 억	2136035	N	N	0	N	N
42	20250221	160456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17000	50	2	0.29	188442560	11112	30.26	16910	17020	16850	22000	11870	16950	16958.36	14.28	-2841	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2547	81.34	1.15	12	0.07	209.00	14809.00	23500	20240325	-27.66	15350	20240813	10.75	18760	-9.38	20250213	15850	7.26	20250102	23500	-27.66	20240325	15350	10.75	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
43	20250221	150458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17000	50	2	0.29	148224060	8746	23.82	16910	17020	16850	22000	11870	16950	16947.64	14.28	-2772	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2547	81.34	1.15	12	0.06	209.00	14809.00	23500	20240325	-27.66	15350	20240813	10.75	18760	-9.38	20250213	15850	7.26	20250102	23500	-27.66	20240325	15350	10.75	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
44	20250221	140458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16950	0	3	0.00	125394050	7399	20.15	16910	17020	16850	22000	11870	16950	16947.43	14.28	-2919	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2539	81.10	1.14	12	0.05	209.00	14809.00	23500	20240325	-27.87	15350	20240813	10.42	18760	-9.65	20250213	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
45	20250221	130457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16950	0	3	0.00	120868090	7132	19.42	16910	17020	16850	22000	11870	16950	16947.29	14.28	-2829	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2539	81.10	1.14	12	0.05	209.00	14809.00	23500	20240325	-27.87	15350	20240813	10.42	18760	-9.65	20250213	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
46	20250221	120458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16970	20	2	0.12	82305210	4859	13.23	16910	17020	16850	22000	11870	16950	16938.71	14.28	-2476	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2542	81.20	1.15	12	0.03	209.00	14809.00	23500	20240325	-27.79	15350	20240813	10.55	18760	-9.54	20250213	15850	7.07	20250102	23500	-27.79	20240325	15350	10.55	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
47	20250221	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16980	30	2	0.18	67181660	3968	10.81	16910	17020	16850	22000	11870	16950	16930.86	14.28	-1736	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2544	81.24	1.15	12	0.03	209.00	14809.00	23500	20240325	-27.74	15350	20240813	10.62	18760	-9.49	20250213	15850	7.13	20250102	23500	-27.74	20240325	15350	10.62	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
48	20250221	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16910	-40	5	-0.24	33402660	1978	5.39	16910	16980	16850	22000	11870	16950	16887.09	14.28	-730	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2533	80.91	1.14	12	0.01	209.00	14809.00	23500	20240325	-28.04	15350	20240813	10.16	18760	-9.86	20250213	15850	6.69	20250102	23500	-28.04	20240325	15350	10.16	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
49	20250221	090457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16900	-50	5	-0.29	524200	31	0.08	16910	16910	16900	22000	11870	16950	16909.68	14.28	-9	17276	17112	16956	16792	16636	17035	16715	79	5050	500	12200	10	1	14981755	2532	80.86	1.14	12	0.00	209.00	14809.00	23500	20240325	-28.09	15350	20240813	10.10	18760	-9.91	20250213	15850	6.62	20250102	23500	-28.09	20240325	15350	10.10	20240813	2.32	N	039840	500	79 억	2138876	N	N	0	N	N
50	20250220	160455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16950	-180	5	-1.05	620425230	36721	95.13	17120	17120	16800	22250	12000	17130	16895.65	14.27	824	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2539	81.10	1.14	12	0.25	209.00	14809.00	23500	20240325	-27.87	15350	20240813	10.42	18760	-9.65	20250213	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
51	20250220	150455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16870	-260	5	-1.52	547124600	32388	83.90	17120	17120	16800	22250	12000	17130	16892.82	14.27	2336	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2527	80.72	1.14	12	0.22	209.00	14809.00	23500	20240325	-28.21	15350	20240813	9.90	18760	-10.07	20250213	15850	6.44	20250102	23500	-28.21	20240325	15350	9.90	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
52	20250220	140456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16920	-210	5	-1.23	446581680	26423	68.45	17120	17120	16800	22250	12000	17130	16901.25	14.27	2318	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2535	80.96	1.14	12	0.18	209.00	14809.00	23500	20240325	-28.00	15350	20240813	10.23	18760	-9.81	20250213	15850	6.75	20250102	23500	-28.00	20240325	15350	10.23	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
53	20250220	130454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16910	-220	5	-1.28	272884310	16115	41.75	17120	17120	16880	22250	12000	17130	16933.56	14.27	2522	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2533	80.91	1.14	12	0.11	209.00	14809.00	23500	20240325	-28.04	15350	20240813	10.16	18760	-9.86	20250213	15850	6.69	20250102	23500	-28.04	20240325	15350	10.16	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
54	20250220	120454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16920	-210	5	-1.23	258540970	15267	39.55	17120	17120	16880	22250	12000	17130	16934.63	14.27	2621	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2535	80.96	1.14	12	0.10	209.00	14809.00	23500	20240325	-28.00	15350	20240813	10.23	18760	-9.81	20250213	15850	6.75	20250102	23500	-28.00	20240325	15350	10.23	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
55	20250220	110454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16970	-160	5	-0.93	190307790	11233	29.10	17120	17120	16880	22250	12000	17130	16941.85	14.27	1831	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2542	81.20	1.15	12	0.07	209.00	14809.00	23500	20240325	-27.79	15350	20240813	10.55	18760	-9.54	20250213	15850	7.07	20250102	23500	-27.79	20240325	15350	10.55	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
56	20250220	100454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16880	-250	5	-1.46	106696580	6300	16.32	17120	17120	16880	22250	12000	17130	16935.97	14.27	-36	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2529	80.77	1.14	12	0.04	209.00	14809.00	23500	20240325	-28.17	15350	20240813	9.97	18760	-10.02	20250213	15850	6.50	20250102	23500	-28.17	20240325	15350	9.97	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
57	20250220	090456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16950	-180	5	-1.05	8465550	498	1.29	17120	17120	16950	22250	12000	17130	16999.10	14.27	-322	17683	17406	17193	16916	16703	17300	16810	79	5120	500	12330	10	1	14981755	2539	81.10	1.14	12	0.00	209.00	14809.00	23500	20240325	-27.87	15350	20240813	10.42	18760	-9.65	20250213	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.29	N	039840	500	79 억	2138047	N	N	0	N	N
58	20250219	160453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17130	-310	5	-1.78	660149300	38529	247.58	17450	17470	16980	22650	12210	17440	17133.83	14.36	-12899	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2566	81.96	1.16	12	0.26	209.00	14809.00	23500	20240325	-27.11	15350	20240813	11.60	18760	-8.69	20250213	15850	8.08	20250102	23500	-27.11	20240325	15350	11.60	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
59	20250219	150454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17050	-390	5	-2.24	527557740	30763	197.68	17450	17470	16980	22650	12210	17440	17149.10	14.36	-10961	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2554	81.58	1.15	12	0.21	209.00	14809.00	23500	20240325	-27.45	15350	20240813	11.07	18760	-9.12	20250213	15850	7.57	20250102	23500	-27.45	20240325	15350	11.07	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
60	20250219	140451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17090	-350	5	-2.01	426068970	24805	159.39	17450	17470	17050	22650	12210	17440	17176.74	14.36	-9338	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2560	81.77	1.15	12	0.17	209.00	14809.00	23500	20240325	-27.28	15350	20240813	11.34	18760	-8.90	20250213	15850	7.82	20250102	23500	-27.28	20240325	15350	11.34	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
61	20250219	130452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17090	-350	5	-2.01	405255090	23587	151.57	17450	17470	17050	22650	12210	17440	17181.29	14.36	-8595	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2560	81.77	1.15	12	0.16	209.00	14809.00	23500	20240325	-27.28	15350	20240813	11.34	18760	-8.90	20250213	15850	7.82	20250102	23500	-27.28	20240325	15350	11.34	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
62	20250219	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17110	-330	5	-1.89	352738210	20513	131.81	17450	17470	17050	22650	12210	17440	17195.84	14.36	-7774	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2563	81.87	1.16	12	0.14	209.00	14809.00	23500	20240325	-27.19	15350	20240813	11.47	18760	-8.80	20250213	15850	7.95	20250102	23500	-27.19	20240325	15350	11.47	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
63	20250219	110453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17110	-330	5	-1.89	287602130	16704	107.34	17450	17470	17110	22650	12210	17440	17217.56	14.36	-5793	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2563	81.87	1.16	12	0.11	209.00	14809.00	23500	20240325	-27.19	15350	20240813	11.47	18760	-8.80	20250213	15850	7.95	20250102	23500	-27.19	20240325	15350	11.47	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
64	20250219	100452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17130	-310	5	-1.78	207243380	12020	77.24	17450	17470	17120	22650	12210	17440	17241.55	14.36	-4003	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2566	81.96	1.16	12	0.08	209.00	14809.00	23500	20240325	-27.11	15350	20240813	11.60	18760	-8.69	20250213	15850	8.08	20250102	23500	-27.11	20240325	15350	11.60	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
65	20250219	090454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17370	-70	5	-0.40	6692230	385	2.47	17450	17450	17370	22650	12210	17440	17382.42	14.36	-2	17740	17590	17440	17290	17140	17515	17215	79	5210	500	12550	10	1	14981755	2602	83.11	1.17	12	0.00	209.00	14809.00	23500	20240325	-26.09	15350	20240813	13.16	18760	-7.41	20250213	15850	9.59	20250102	23500	-26.09	20240325	15350	13.16	20240813	2.32	N	039840	500	79 억	2150912	N	N	0	N	N
66	20250218	160452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17440	-90	5	-0.51	270825130	15560	62.37	17480	17590	17290	22750	12280	17530	17405.16	14.40	-7058	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2613	83.44	1.18	12	0.10	209.00	14809.00	23500	20240325	-25.79	15350	20240813	13.62	18760	-7.04	20250213	15850	10.03	20250102	23500	-25.79	20240325	15350	13.62	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
67	20250218	150452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17360	-170	5	-0.97	235304630	13512	54.16	17480	17590	17290	22750	12280	17530	17414.49	14.40	-6464	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2601	83.06	1.17	12	0.09	209.00	14809.00	23500	20240325	-26.13	15350	20240813	13.09	18760	-7.46	20250213	15850	9.53	20250102	23500	-26.13	20240325	15350	13.09	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
68	20250218	140452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17310	-220	5	-1.25	218375930	12536	50.25	17480	17590	17290	22750	12280	17530	17419.91	14.40	-6190	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2593	82.82	1.17	12	0.08	209.00	14809.00	23500	20240325	-26.34	15350	20240813	12.77	18760	-7.73	20250213	15850	9.21	20250102	23500	-26.34	20240325	15350	12.77	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
69	20250218	130451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17440	-90	5	-0.51	120809920	6915	27.72	17480	17590	17350	22750	12280	17530	17470.70	14.40	-2469	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2613	83.44	1.18	12	0.05	209.00	14809.00	23500	20240325	-25.79	15350	20240813	13.62	18760	-7.04	20250213	15850	10.03	20250102	23500	-25.79	20240325	15350	13.62	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
70	20250218	120451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17410	-120	5	-0.68	105264990	6023	24.14	17480	17590	17350	22750	12280	17530	17477.17	14.40	-2328	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2608	83.30	1.18	12	0.04	209.00	14809.00	23500	20240325	-25.91	15350	20240813	13.42	18760	-7.20	20250213	15850	9.84	20250102	23500	-25.91	20240325	15350	13.42	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
71	20250218	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17380	-150	5	-0.86	92249660	5274	21.14	17480	17590	17380	22750	12280	17530	17491.40	14.40	-2293	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2604	83.16	1.17	12	0.04	209.00	14809.00	23500	20240325	-26.04	15350	20240813	13.22	18760	-7.36	20250213	15850	9.65	20250102	23500	-26.04	20240325	15350	13.22	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
72	20250218	100451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17500	-30	5	-0.17	61704090	3523	14.12	17480	17590	17440	22750	12280	17530	17514.64	14.40	-1470	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2622	83.73	1.18	12	0.02	209.00	14809.00	23500	20240325	-25.53	15350	20240813	14.01	18760	-6.72	20250213	15850	10.41	20250102	23500	-25.53	20240325	15350	14.01	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
73	20250218	090452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17480	-50	5	-0.29	471960	27	0.11	17480	17480	17480	22750	12280	17530	17480.00	14.40	-17	17896	17712	17466	17282	17036	17805	17375	79	5220	500	12620	10	1	14981755	2619	83.64	1.18	12	0.00	209.00	14809.00	23500	20240325	-25.62	15350	20240813	13.88	18760	-6.82	20250213	15850	10.28	20250102	23500	-25.62	20240325	15350	13.88	20240813	2.31	N	039840	500	79 억	2157665	N	N	0	N	N
74	20250217	160451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17530	210	2	1.21	437124800	24946	53.48	17320	17650	17220	22500	12130	17320	17522.84	14.37	4657	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2626	83.88	1.18	12	0.17	209.00	14809.00	23500	20240325	-25.40	15350	20240813	14.20	18760	-6.56	20250213	15850	10.60	20250102	23500	-25.40	20240325	15350	14.20	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
75	20250217	150450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17470	150	2	0.87	384578430	21944	47.04	17320	17650	17220	22500	12130	17320	17525.45	14.37	4850	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2617	83.59	1.18	12	0.15	209.00	14809.00	23500	20240325	-25.66	15350	20240813	13.81	18760	-6.88	20250213	15850	10.22	20250102	23500	-25.66	20240325	15350	13.81	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
76	20250217	140450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17570	250	2	1.44	340587320	19431	41.66	17320	17650	17220	22500	12130	17320	17528.04	14.37	4682	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2632	84.07	1.19	12	0.13	209.00	14809.00	23500	20240325	-25.23	15350	20240813	14.46	18760	-6.34	20250213	15850	10.85	20250102	23500	-25.23	20240325	15350	14.46	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
77	20250217	130451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17570	250	2	1.44	313019670	17861	38.29	17320	17650	17220	22500	12130	17320	17525.32	14.37	4703	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2632	84.07	1.19	12	0.12	209.00	14809.00	23500	20240325	-25.23	15350	20240813	14.46	18760	-6.34	20250213	15850	10.85	20250102	23500	-25.23	20240325	15350	14.46	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
78	20250217	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17550	230	2	1.33	288927170	16489	35.35	17320	17650	17220	22500	12130	17320	17522.42	14.37	4498	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2629	83.97	1.19	12	0.11	209.00	14809.00	23500	20240325	-25.32	15350	20240813	14.33	18760	-6.45	20250213	15850	10.73	20250102	23500	-25.32	20240325	15350	14.33	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
79	20250217	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17540	220	2	1.27	270130790	15417	33.05	17320	17650	17220	22500	12130	17320	17521.62	14.37	4415	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2628	83.92	1.18	12	0.10	209.00	14809.00	23500	20240325	-25.36	15350	20240813	14.27	18760	-6.50	20250213	15850	10.66	20250102	23500	-25.36	20240325	15350	14.27	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
80	20250217	100449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17540	220	2	1.27	215715300	12311	26.39	17320	17650	17220	22500	12130	17320	17522.16	14.37	3483	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2628	83.92	1.18	12	0.08	209.00	14809.00	23500	20240325	-25.36	15350	20240813	14.27	18760	-6.50	20250213	15850	10.66	20250102	23500	-25.36	20240325	15350	14.27	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
81	20250217	090450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17220	-100	5	-0.58	6457100	373	0.80	17320	17320	17220	22500	12130	17320	17311.26	14.37	-324	17733	17526	17373	17166	17013	17630	17270	79	5180	500	12470	10	1	14981755	2580	82.39	1.16	12	0.00	209.00	14809.00	23500	20240325	-26.72	15350	20240813	12.18	18760	-8.21	20250213	15850	8.64	20250102	23500	-26.72	20240325	15350	12.18	20240813	2.27	N	039840	500	79 억	2153009	N	N	18	N	N
82	20250214	160448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17320	100	2	0.58	811055410	46645	59.44	17220	17580	17220	22350	12060	17220	17387.83	14.29	12655	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2595	82.87	1.17	12	0.31	209.00	14809.00	23500	20240325	-26.30	15350	20240813	12.83	18760	-7.68	20250213	15850	9.27	20250102	23500	-26.30	20240325	15350	12.83	20240813	2.29	N	039840	500	79 억	2140669	N	N	18	N	N
83	20250214	150447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17300	80	2	0.46	721573480	41473	52.85	17220	17580	17220	22350	12060	17220	17398.63	14.29	12991	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2592	82.78	1.17	12	0.28	209.00	14809.00	23500	20240325	-26.38	15350	20240813	12.70	18760	-7.78	20250213	15850	9.15	20250102	23500	-26.38	20240325	15350	12.70	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
84	20250214	140448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17330	110	2	0.64	626693240	35984	45.85	17220	17580	17220	22350	12060	17220	17415.89	14.29	13907	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2596	82.92	1.17	12	0.24	209.00	14809.00	23500	20240325	-26.26	15350	20240813	12.90	18760	-7.62	20250213	15850	9.34	20250102	23500	-26.26	20240325	15350	12.90	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
85	20250214	130450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17450	230	2	1.34	540805340	31043	39.56	17220	17580	17220	22350	12060	17220	17421.17	14.29	12665	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2614	83.49	1.18	12	0.21	209.00	14809.00	23500	20240325	-25.74	15350	20240813	13.68	18760	-6.98	20250213	15850	10.09	20250102	23500	-25.74	20240325	15350	13.68	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
86	20250214	120448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17440	220	2	1.28	436679280	25060	31.93	17220	17580	17220	22350	12060	17220	17425.35	14.29	9878	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2613	83.44	1.18	12	0.17	209.00	14809.00	23500	20240325	-25.79	15350	20240813	13.62	18760	-7.04	20250213	15850	10.03	20250102	23500	-25.79	20240325	15350	13.62	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
87	20250214	110446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17400	180	2	1.05	217830950	12534	15.97	17220	17470	17220	22350	12060	17220	17379.20	14.29	3409	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2607	83.25	1.17	12	0.08	209.00	14809.00	23500	20240325	-25.96	15350	20240813	13.36	18760	-7.25	20250213	15850	9.78	20250102	23500	-25.96	20240325	15350	13.36	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
88	20250214	100448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17400	180	2	1.05	142826760	8217	10.47	17220	17470	17220	22350	12060	17220	17381.86	14.29	1818	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2607	83.25	1.17	12	0.05	209.00	14809.00	23500	20240325	-25.96	15350	20240813	13.36	18760	-7.25	20250213	15850	9.78	20250102	23500	-25.96	20240325	15350	13.36	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
89	20250214	090449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17380	160	2	0.93	14213070	825	1.05	17220	17390	17220	22350	12060	17220	17227.96	14.29	267	19400	18310	17670	16580	15940	18855	17125	79	5130	500	12390	10	1	14981755	2604	83.16	1.17	12	0.01	209.00	14809.00	23500	20240325	-26.04	15350	20240813	13.22	18760	-7.36	20250213	15850	9.65	20250102	23500	-26.04	20240325	15350	13.22	20240813	2.29	N	039840	500	79 억	2140669	N	N	0	N	N
90	20250213	160444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17220	190	2	1.12	1377109120	78417	228.52	17100	18760	17030	22100	11930	17030	17561.88	14.33	-6443	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2580	82.39	1.16	12	0.52	209.00	14809.00	23500	20240325	-26.72	15350	20240813	12.18	18760	-8.21	20250213	15850	8.64	20250102	23500	-26.72	20240325	15350	12.18	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
91	20250213	150444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17260	230	2	1.35	1334236020	75933	221.28	17100	18760	17030	22100	11930	17030	17571.23	14.33	-5844	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2586	82.58	1.17	12	0.51	209.00	14809.00	23500	20240325	-26.55	15350	20240813	12.44	18760	-8.00	20250213	15850	8.90	20250102	23500	-26.55	20240325	15350	12.44	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
92	20250213	140444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17240	210	2	1.23	1281776950	72889	212.41	17100	18760	17030	22100	11930	17030	17585.33	14.33	-5604	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2583	82.49	1.16	12	0.49	209.00	14809.00	23500	20240325	-26.64	15350	20240813	12.31	18760	-8.10	20250213	15850	8.77	20250102	23500	-26.64	20240325	15350	12.31	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
93	20250213	130444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17300	270	2	1.59	1250841020	71099	207.20	17100	18760	17030	22100	11930	17030	17592.95	14.33	-5386	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2592	82.78	1.17	12	0.47	209.00	14809.00	23500	20240325	-26.38	15350	20240813	12.70	18760	-7.78	20250213	15850	9.15	20250102	23500	-26.38	20240325	15350	12.70	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
94	20250213	120445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17310	280	2	1.64	1210263200	68753	200.36	17100	18760	17030	22100	11930	17030	17603.06	14.33	-5545	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2593	82.82	1.17	12	0.46	209.00	14809.00	23500	20240325	-26.34	15350	20240813	12.77	18760	-7.73	20250213	15850	9.21	20250102	23500	-26.34	20240325	15350	12.77	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
95	20250213	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17330	300	2	1.76	1031608560	58422	170.25	17100	18760	17030	22100	11930	17030	17657.88	14.33	-1053	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2596	82.92	1.17	12	0.39	209.00	14809.00	23500	20240325	-26.26	15350	20240813	12.90	18760	-7.62	20250213	15850	9.34	20250102	23500	-26.26	20240325	15350	12.90	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
96	20250213	100445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17300	270	2	1.59	946231760	53500	155.91	17100	18760	17030	22100	11930	17030	17686.57	14.33	-1409	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2592	82.78	1.17	12	0.36	209.00	14809.00	23500	20240325	-26.38	15350	20240813	12.70	18760	-7.78	20250213	15850	9.15	20250102	23500	-26.38	20240325	15350	12.70	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
97	20250213	090442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17260	230	2	1.35	45348630	2649	7.72	17100	17500	17030	22100	11930	17030	17119.15	14.33	642	17323	17176	16953	16806	16583	17250	16880	79	5070	500	12260	10	1	14981755	2586	82.58	1.17	12	0.02	209.00	14809.00	23500	20240325	-26.55	15350	20240813	12.44	17820	-3.14	20250204	15850	8.90	20250102	23500	-26.55	20240325	15350	12.44	20240813	2.29	N	039840	500	79 억	2146534	N	N	2	N	N
98	20250212	160441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17030	110	2	0.65	570556740	33707	138.35	16900	17100	16730	21950	11850	16920	16926.95	14.30	3660	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2551	81.48	1.15	12	0.22	209.00	14809.00	23500	20240325	-27.53	15350	20240813	10.94	17820	-4.43	20250204	15850	7.44	20250102	23500	-27.53	20240325	15350	10.94	20240813	2.27	N	039840	500	79 억	2142874	N	N	2	N	N
99	20250212	150441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16980	60	2	0.35	496066080	29332	120.40	16900	17100	16730	21950	11850	16920	16912.11	14.30	3963	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2544	81.24	1.15	12	0.20	209.00	14809.00	23500	20240325	-27.74	15350	20240813	10.62	17820	-4.71	20250204	15850	7.13	20250102	23500	-27.74	20240325	15350	10.62	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
100	20250212	140442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16980	60	2	0.35	466760630	27604	113.30	16900	17100	16730	21950	11850	16920	16909.17	14.30	3573	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2544	81.24	1.15	12	0.18	209.00	14809.00	23500	20240325	-27.74	15350	20240813	10.62	17820	-4.71	20250204	15850	7.13	20250102	23500	-27.74	20240325	15350	10.62	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
101	20250212	130441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17050	130	2	0.77	402683300	23840	97.85	16900	17100	16730	21950	11850	16920	16891.08	14.30	4214	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2554	81.58	1.15	12	0.16	209.00	14809.00	23500	20240325	-27.45	15350	20240813	11.07	17820	-4.32	20250204	15850	7.57	20250102	23500	-27.45	20240325	15350	11.07	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
102	20250212	120441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16980	60	2	0.35	323363600	19182	78.73	16900	17020	16730	21950	11850	16920	16857.66	14.30	1337	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2544	81.24	1.15	12	0.13	209.00	14809.00	23500	20240325	-27.74	15350	20240813	10.62	17820	-4.71	20250204	15850	7.13	20250102	23500	-27.74	20240325	15350	10.62	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
103	20250212	110440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16940	20	2	0.12	278902270	16559	67.97	16900	17020	16730	21950	11850	16920	16842.94	14.30	-386	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2538	81.05	1.14	12	0.11	209.00	14809.00	23500	20240325	-27.91	15350	20240813	10.36	17820	-4.94	20250204	15850	6.88	20250102	23500	-27.91	20240325	15350	10.36	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
104	20250212	100441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16860	-60	5	-0.35	226643610	13474	55.31	16900	17020	16730	21950	11850	16920	16820.81	14.30	-2018	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2526	80.67	1.14	12	0.09	209.00	14809.00	23500	20240325	-28.26	15350	20240813	9.84	17820	-5.39	20250204	15850	6.37	20250102	23500	-28.26	20240325	15350	9.84	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
105	20250212	090444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16840	-80	5	-0.47	3033380	180	0.74	16900	16920	16840	21950	11850	16920	16852.11	14.30	-26	17426	17172	16966	16712	16506	17070	16610	79	5030	500	12180	10	1	14981755	2523	80.57	1.14	12	0.00	209.00	14809.00	23500	20240325	-28.34	15350	20240813	9.71	17820	-5.50	20250204	15850	6.25	20250102	23500	-28.34	20240325	15350	9.71	20240813	2.27	N	039840	500	79 억	2142874	N	N	1	N	N
106	20250211	160442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16920	-100	5	-0.59	413552220	24363	97.86	17220	17220	16760	22100	11920	17020	16974.60	14.32	-1944	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2535	80.96	1.14	12	0.16	209.00	14809.00	23500	20240325	-28.00	15350	20240813	10.23	17820	-5.05	20250204	15850	6.75	20250102	23500	-28.00	20240325	15350	10.23	20240813	2.25	N	039840	500	79 억	2144818	N	N	1	N	N
107	20250211	150441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17030	10	2	0.06	377775250	22251	89.38	17220	17220	16760	22100	11920	17020	16977.90	14.32	-1084	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2551	81.48	1.15	12	0.15	209.00	14809.00	23500	20240325	-27.53	15350	20240813	10.94	17820	-4.43	20250204	15850	7.44	20250102	23500	-27.53	20240325	15350	10.94	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
108	20250211	140442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17010	-10	5	-0.06	338388530	19934	80.07	17220	17220	16760	22100	11920	17020	16975.45	14.32	74	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2548	81.39	1.15	12	0.13	209.00	14809.00	23500	20240325	-27.62	15350	20240813	10.81	17820	-4.55	20250204	15850	7.32	20250102	23500	-27.62	20240325	15350	10.81	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
109	20250211	130440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17090	70	2	0.41	276368890	16296	65.46	17220	17220	16760	22100	11920	17020	16959.31	14.32	2	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2560	81.77	1.15	12	0.11	209.00	14809.00	23500	20240325	-27.28	15350	20240813	11.34	17820	-4.10	20250204	15850	7.82	20250102	23500	-27.28	20240325	15350	11.34	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
110	20250211	120440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17050	30	2	0.18	181207520	10718	43.05	17220	17220	16760	22100	11920	17020	16906.84	14.32	-1580	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2554	81.58	1.15	12	0.07	209.00	14809.00	23500	20240325	-27.45	15350	20240813	11.07	17820	-4.32	20250204	15850	7.57	20250102	23500	-27.45	20240325	15350	11.07	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
111	20250211	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16860	-160	5	-0.94	145413640	8613	34.60	17220	17220	16760	22100	11920	17020	16883.04	14.32	-1528	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2526	80.67	1.14	12	0.06	209.00	14809.00	23500	20240325	-28.26	15350	20240813	9.84	17820	-5.39	20250204	15850	6.37	20250102	23500	-28.26	20240325	15350	9.84	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
112	20250211	100441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16950	-70	5	-0.41	39346370	2317	9.31	17220	17220	16930	22100	11920	17020	16981.60	14.32	-1065	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2539	81.10	1.14	12	0.02	209.00	14809.00	23500	20240325	-27.87	15350	20240813	10.42	17820	-4.88	20250204	15850	6.94	20250102	23500	-27.87	20240325	15350	10.42	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
113	20250211	090443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17210	190	2	1.12	516400	30	0.12	17220	17220	17210	22100	11920	17020	17213.33	14.32	-21	17586	17302	17136	16852	16686	17220	16770	79	5080	500	12250	10	1	14981755	2578	82.34	1.16	12	0.00	209.00	14809.00	23500	20240325	-26.77	15350	20240813	12.12	17820	-3.42	20250204	15850	8.58	20250102	23500	-26.77	20240325	15350	12.12	20240813	2.25	N	039840	500	79 억	2144818	N	N	7	N	N
114	20250210	160439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17020	-360	5	-2.07	424466710	24844	147.47	17380	17420	16970	22550	12170	17380	17085.29	14.38	-9279	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2550	81.44	1.15	12	0.17	209.00	14809.00	23500	20240325	-27.57	15350	20240813	10.88	17820	-4.49	20250204	15850	7.38	20250102	23500	-27.57	20240325	15350	10.88	20240813	2.28	N	039840	500	79 억	2154097	N	N	7	N	N
115	20250210	150439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16980	-400	5	-2.30	365058330	21350	126.73	17380	17420	16980	22550	12170	17380	17098.75	14.38	-8493	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2544	81.24	1.15	12	0.14	209.00	14809.00	23500	20240325	-27.74	15350	20240813	10.62	17820	-4.71	20250204	15850	7.13	20250102	23500	-27.74	20240325	15350	10.62	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
116	20250210	140439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17010	-370	5	-2.13	291422030	17019	101.02	17380	17420	17000	22550	12170	17380	17123.33	14.38	-7255	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2548	81.39	1.15	12	0.11	209.00	14809.00	23500	20240325	-27.62	15350	20240813	10.81	17820	-4.55	20250204	15850	7.32	20250102	23500	-27.62	20240325	15350	10.81	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
117	20250210	130439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17060	-320	5	-1.84	201427010	11739	69.68	17380	17420	17010	22550	12170	17380	17158.79	14.38	-5224	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2556	81.63	1.15	12	0.08	209.00	14809.00	23500	20240325	-27.40	15350	20240813	11.14	17820	-4.26	20250204	15850	7.63	20250102	23500	-27.40	20240325	15350	11.14	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
118	20250210	120437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17150	-230	5	-1.32	120647570	7005	41.58	17380	17420	17150	22550	12170	17380	17223.06	14.38	-3596	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2569	82.06	1.16	12	0.05	209.00	14809.00	23500	20240325	-27.02	15350	20240813	11.73	17820	-3.76	20250204	15850	8.20	20250102	23500	-27.02	20240325	15350	11.73	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
119	20250210	110437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17250	-130	5	-0.75	62502090	3620	21.49	17380	17420	17180	22550	12170	17380	17265.77	14.38	-1386	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2584	82.54	1.16	12	0.02	209.00	14809.00	23500	20240325	-26.60	15350	20240813	12.38	17820	-3.20	20250204	15850	8.83	20250102	23500	-26.60	20240325	15350	12.38	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
120	20250210	100435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17220	-160	5	-0.92	49800630	2883	17.11	17380	17420	17180	22550	12170	17380	17273.89	14.38	-1327	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2580	82.39	1.16	12	0.02	209.00	14809.00	23500	20240325	-26.72	15350	20240813	12.18	17820	-3.37	20250204	15850	8.64	20250102	23500	-26.72	20240325	15350	12.18	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
121	20250210	090435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17420	40	2	0.23	1925930	111	0.66	17380	17420	17180	22550	12170	17380	17350.72	14.38	-9	17526	17452	17306	17232	17086	17490	17270	79	5170	500	12510	10	1	14981755	2610	83.35	1.18	12	0.00	209.00	14809.00	23500	20240325	-25.87	15350	20240813	13.49	17820	-2.24	20250204	15850	9.91	20250102	23500	-25.87	20240325	15350	13.49	20240813	2.28	N	039840	500	79 억	2154097	N	N	0	N	N
122	20250207	160432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17380	70	2	0.40	290579460	16846	103.76	17200	17380	17160	22500	12120	17310	17247.75	14.38	-355	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2604	83.16	1.17	12	0.11	209.00	14809.00	23500	20240325	-26.04	15350	20240813	13.22	17820	-2.47	20250204	15850	9.65	20250102	23500	-26.04	20240325	15350	13.22	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
123	20250207	150433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17190	-120	5	-0.69	237439380	13776	84.85	17200	17310	17160	22500	12120	17310	17235.73	14.38	591	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2575	82.25	1.16	12	0.09	209.00	14809.00	23500	20240325	-26.85	15350	20240813	11.99	17820	-3.54	20250204	15850	8.45	20250102	23500	-26.85	20240325	15350	11.99	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
124	20250207	140431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17240	-70	5	-0.40	193427780	11217	69.09	17200	17310	17160	22500	12120	17310	17244.16	14.38	585	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2583	82.49	1.16	12	0.07	209.00	14809.00	23500	20240325	-26.64	15350	20240813	12.31	17820	-3.25	20250204	15850	8.77	20250102	23500	-26.64	20240325	15350	12.31	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
125	20250207	130432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17270	-40	5	-0.23	178720630	10364	63.83	17200	17310	17160	22500	12120	17310	17244.37	14.38	554	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2587	82.63	1.17	12	0.07	209.00	14809.00	23500	20240325	-26.51	15350	20240813	12.51	17820	-3.09	20250204	15850	8.96	20250102	23500	-26.51	20240325	15350	12.51	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
126	20250207	120431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17270	-40	5	-0.23	134323130	7788	47.97	17200	17310	17160	22500	12120	17310	17247.45	14.38	318	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2587	82.63	1.17	12	0.05	209.00	14809.00	23500	20240325	-26.51	15350	20240813	12.51	17820	-3.09	20250204	15850	8.96	20250102	23500	-26.51	20240325	15350	12.51	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
127	20250207	110430	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17280	-30	5	-0.17	102092720	5921	36.47	17200	17300	17160	22500	12120	17310	17242.48	14.38	-192	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2589	82.68	1.17	12	0.04	209.00	14809.00	23500	20240325	-26.47	15350	20240813	12.57	17820	-3.03	20250204	15850	9.02	20250102	23500	-26.47	20240325	15350	12.57	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
128	20250207	100431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17200	-110	5	-0.64	50135550	2910	17.92	17200	17300	17160	22500	12120	17310	17228.71	14.38	-529	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2577	82.30	1.16	12	0.02	209.00	14809.00	23500	20240325	-26.81	15350	20240813	12.05	17820	-3.48	20250204	15850	8.52	20250102	23500	-26.81	20240325	15350	12.05	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
129	20250207	090434	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17160	-150	5	-0.87	4325040	252	1.55	17200	17200	17160	22500	12120	17310	17162.86	14.38	-236	17510	17410	17250	17150	16990	17460	17200	79	5190	500	12460	10	1	14981755	2571	82.11	1.16	12	0.00	209.00	14809.00	23500	20240325	-26.98	15350	20240813	11.79	17820	-3.70	20250204	15850	8.26	20250102	23500	-26.98	20240325	15350	11.79	20240813	2.29	N	039840	500	79 억	2154452	N	N	0	N	N
130	20250206	160422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17310	130	2	0.76	275144130	15984	50.71	17190	17350	17090	22300	12030	17180	17213.72	14.38	53	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2593	82.82	1.17	12	0.11	209.00	14809.00	23500	20240325	-26.34	15350	20240813	12.77	17820	-2.86	20250204	15850	9.21	20250102	23500	-26.34	20240325	15350	12.77	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
131	20250206	150424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17210	30	2	0.17	232489950	13514	42.88	17190	17350	17090	22300	12030	17180	17203.64	14.38	238	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2578	82.34	1.16	12	0.09	209.00	14809.00	23500	20240325	-26.77	15350	20240813	12.12	17820	-3.42	20250204	15850	8.58	20250102	23500	-26.77	20240325	15350	12.12	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
132	20250206	140426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17230	50	2	0.29	166011460	9645	30.60	17190	17350	17090	22300	12030	17180	17212.18	14.38	-570	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2581	82.44	1.16	12	0.06	209.00	14809.00	23500	20240325	-26.68	15350	20240813	12.25	17820	-3.31	20250204	15850	8.71	20250102	23500	-26.68	20240325	15350	12.25	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
133	20250206	130424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17160	-20	5	-0.12	126467440	7346	23.31	17190	17350	17090	22300	12030	17180	17215.82	14.38	-1182	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2571	82.11	1.16	12	0.05	209.00	14809.00	23500	20240325	-26.98	15350	20240813	11.79	17820	-3.70	20250204	15850	8.26	20250102	23500	-26.98	20240325	15350	11.79	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
134	20250206	120421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17200	20	2	0.12	85955540	4986	15.82	17190	17350	17090	22300	12030	17180	17239.38	14.38	-727	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2577	82.30	1.16	12	0.03	209.00	14809.00	23500	20240325	-26.81	15350	20240813	12.05	17820	-3.48	20250204	15850	8.52	20250102	23500	-26.81	20240325	15350	12.05	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
135	20250206	110415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17300	120	2	0.70	75100790	4356	13.82	17190	17350	17090	22300	12030	17180	17240.77	14.38	-499	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2592	82.78	1.17	12	0.03	209.00	14809.00	23500	20240325	-26.38	15350	20240813	12.70	17820	-2.92	20250204	15850	9.15	20250102	23500	-26.38	20240325	15350	12.70	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
136	20250206	100421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17230	50	2	0.29	44117300	2562	8.13	17190	17350	17090	22300	12030	17180	17219.87	14.38	-840	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2581	82.44	1.16	12	0.02	209.00	14809.00	23500	20240325	-26.68	15350	20240813	12.25	17820	-3.31	20250204	15850	8.71	20250102	23500	-26.68	20240325	15350	12.25	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
137	20250206	090423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17180	0	3	0.00	3748350	218	0.69	17190	17200	17180	22300	12030	17180	17194.27	14.38	-59	17580	17380	17250	17050	16920	17315	16985	79	5120	500	12360	10	1	14981755	2574	82.20	1.16	12	0.00	209.00	14809.00	23500	20240325	-26.89	15350	20240813	11.92	17820	-3.59	20250204	15850	8.39	20250102	23500	-26.89	20240325	15350	11.92	20240813	2.29	N	039840	500	79 억	2154399	N	N	0	N	N
138	20250205	160418	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17180	-270	5	-1.55	539390210	31261	97.25	17370	17450	17120	22650	12220	17450	17254.56	14.37	1040	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2574	82.20	1.16	12	0.21	209.00	14809.00	23750	20240123	-27.66	15350	20240813	11.92	17820	-3.59	20250204	15850	8.39	20250102	23500	-26.89	20240325	15350	11.92	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
139	20250205	150420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17150	-300	5	-1.72	474790620	27495	85.53	17370	17450	17150	22650	12220	17450	17268.25	14.37	2517	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2569	82.06	1.16	12	0.18	209.00	14809.00	23750	20240123	-27.79	15350	20240813	11.73	17820	-3.76	20250204	15850	8.20	20250102	23500	-27.02	20240325	15350	11.73	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
140	20250205	140419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17240	-210	5	-1.20	404614860	23409	72.82	17370	17450	17170	22650	12220	17450	17284.59	14.37	2319	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2583	82.49	1.16	12	0.16	209.00	14809.00	23750	20240123	-27.41	15350	20240813	12.31	17820	-3.25	20250204	15850	8.77	20250102	23500	-26.64	20240325	15350	12.31	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
141	20250205	130420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17240	-210	5	-1.20	371869080	21507	66.90	17370	17450	17170	22650	12220	17450	17290.61	14.37	1335	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2583	82.49	1.16	12	0.14	209.00	14809.00	23750	20240123	-27.41	15350	20240813	12.31	17820	-3.25	20250204	15850	8.77	20250102	23500	-26.64	20240325	15350	12.31	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
142	20250205	120420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17220	-230	5	-1.32	342021770	19775	61.52	17370	17450	17170	22650	12220	17450	17295.66	14.37	17	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2580	82.39	1.16	12	0.13	209.00	14809.00	23750	20240123	-27.49	15350	20240813	12.18	17820	-3.37	20250204	15850	8.64	20250102	23500	-26.72	20240325	15350	12.18	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
143	20250205	110419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17230	-220	5	-1.26	247136670	14256	44.35	17370	17450	17220	22650	12220	17450	17335.62	14.37	-1683	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2581	82.44	1.16	12	0.10	209.00	14809.00	23750	20240123	-27.45	15350	20240813	12.25	17820	-3.31	20250204	15850	8.71	20250102	23500	-26.68	20240325	15350	12.25	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
144	20250205	100421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17370	-80	5	-0.46	139533700	8032	24.99	17370	17450	17320	22650	12220	17450	17372.22	14.37	-222	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2602	83.11	1.17	12	0.05	209.00	14809.00	23750	20240123	-26.86	15350	20240813	13.16	17820	-2.53	20250204	15850	9.59	20250102	23500	-26.09	20240325	15350	13.16	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
145	20250205	090425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17400	-50	5	-0.29	7305840	420	1.31	17370	17450	17370	22650	12220	17450	17394.86	14.37	-201	18010	17730	17540	17260	17070	17870	17400	79	5200	500	12560	10	1	14981755	2607	83.25	1.17	12	0.00	209.00	14809.00	23750	20240123	-26.74	15350	20240813	13.36	17820	-2.36	20250204	15850	9.78	20250102	23500	-25.96	20240325	15350	13.36	20240813	2.29	N	039840	500	79 억	2153215	N	N	0	N	N
146	20250204	160415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17450	40	2	0.23	555289300	31551	121.44	17410	17820	17350	22600	12190	17410	17599.95	14.36	2325	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2614	83.49	1.18	12	0.21	209.00	14809.00	23750	20240123	-26.53	15350	20240813	13.68	17820	-2.08	20250204	15850	10.09	20250102	23500	-25.74	20240325	15350	13.68	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
147	20250204	150416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17500	90	2	0.52	517694120	29398	113.15	17410	17820	17350	22600	12190	17410	17609.84	14.36	2682	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2622	83.73	1.18	12	0.20	209.00	14809.00	23750	20240123	-26.32	15350	20240813	14.01	17820	-1.80	20250204	15850	10.41	20250102	23500	-25.53	20240325	15350	14.01	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
148	20250204	140416	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17500	90	2	0.52	496024030	28158	108.38	17410	17820	17350	22600	12190	17410	17615.74	14.36	2809	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2622	83.73	1.18	12	0.19	209.00	14809.00	23750	20240123	-26.32	15350	20240813	14.01	17820	-1.80	20250204	15850	10.41	20250102	23500	-25.53	20240325	15350	14.01	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
149	20250204	130415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17540	130	2	0.75	472840570	26836	103.29	17410	17820	17350	22600	12190	17410	17619.64	14.36	3113	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2628	83.92	1.18	12	0.18	209.00	14809.00	23750	20240123	-26.15	15350	20240813	14.27	17820	-1.57	20250204	15850	10.66	20250102	23500	-25.36	20240325	15350	14.27	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
150	20250204	120420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17570	160	2	0.92	421206450	23892	91.96	17410	17820	17350	22600	12190	17410	17629.60	14.36	3004	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2632	84.07	1.19	12	0.16	209.00	14809.00	23750	20240123	-26.02	15350	20240813	14.46	17820	-1.40	20250204	15850	10.85	20250102	23500	-25.23	20240325	15350	14.46	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
151	20250204	110412	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17540	130	2	0.75	375967630	21315	82.04	17410	17820	17350	22600	12190	17410	17638.64	14.36	4487	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2628	83.92	1.18	12	0.14	209.00	14809.00	23750	20240123	-26.15	15350	20240813	14.27	17820	-1.57	20250204	15850	10.66	20250102	23500	-25.36	20240325	15350	14.27	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
152	20250204	100414	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17720	310	2	1.78	294570180	16690	64.24	17410	17820	17350	22600	12190	17410	17649.50	14.36	7117	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2655	84.78	1.20	12	0.11	209.00	14809.00	23750	20240123	-25.39	15350	20240813	15.44	17820	-0.56	20250204	15850	11.80	20250102	23500	-24.60	20240325	15350	15.44	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N
153	20250204	090414	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17410	0	3	0.00	3482000	200	0.77	17410	17410	17410	22600	12190	17410	17410.00	14.36	-196	17816	17612	17256	17052	16696	17715	17155	79	5190	500	12530	10	1	14981755	2608	83.30	1.18	12	0.00	209.00	14809.00	23750	20240123	-26.69	15350	20240813	13.42	17470	-0.34	20250131	15850	9.84	20250102	23500	-25.91	20240325	15350	13.42	20240813	2.29	N	039840	500	79 억	2150942	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History