KissMeData/043150/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	160521	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20250	-800	5	-3.80	628732600	30634	190.78	20650	20900	20250	27350	14750	21050	20525.32	26.28	1037	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3008	5.81	0.75	12	0.21	3483.00	26837.00	31650	20240401	-36.02	18500	20250203	9.46	22500	-10.00	20250224	18500	9.46	20250203	31650	-36.02	20240401	18500	9.46	20250203	0.72	N	043150	500	74 억	3903802	N	N	62	N	N
3	20250228	150524	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20350	-700	5	-3.33	582891550	28375	176.71	20650	20900	20250	27350	14750	21050	20542.43	26.28	1621	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3023	5.84	0.76	12	0.19	3483.00	26837.00	31650	20240401	-35.70	18500	20250203	10.00	22500	-9.56	20250224	18500	10.00	20250203	31650	-35.70	20240401	18500	10.00	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
4	20250228	140525	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-650	5	-3.09	528632250	25712	160.13	20650	20900	20250	27350	14750	21050	20559.75	26.28	2540	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3030	5.86	0.76	12	0.17	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	22500	-9.33	20250224	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
5	20250228	130523	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-650	5	-3.09	490814650	23855	148.56	20650	20900	20300	27350	14750	21050	20574.92	26.28	2745	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3030	5.86	0.76	12	0.16	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	22500	-9.33	20250224	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
6	20250228	120520	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-650	5	-3.09	399720600	19381	120.70	20650	20900	20400	27350	14750	21050	20624.35	26.28	2512	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3030	5.86	0.76	12	0.13	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	22500	-9.33	20250224	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
7	20250228	110521	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20450	-600	5	-2.85	373168450	18081	112.61	20650	20900	20400	27350	14750	21050	20638.71	26.28	2539	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3038	5.87	0.76	12	0.12	3483.00	26837.00	31650	20240401	-35.39	18500	20250203	10.54	22500	-9.11	20250224	18500	10.54	20250203	31650	-35.39	20240401	18500	10.54	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
8	20250228	100520	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	-450	5	-2.14	230848800	11145	69.41	20650	20900	20600	27350	14750	21050	20713.22	26.28	1239	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3060	5.91	0.77	12	0.08	3483.00	26837.00	31650	20240401	-34.91	18500	20250203	11.35	22500	-8.44	20250224	18500	11.35	20250203	31650	-34.91	20240401	18500	11.35	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
9	20250228	090523	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-250	5	-1.19	23013200	1110	6.91	20650	20900	20650	27350	14750	21050	20732.61	26.28	-21	21716	21382	21166	20832	20616	21275	20725	74	6300	500	15150	50	1	14854256	3090	5.97	0.78	12	0.01	3483.00	26837.00	31650	20240401	-34.28	18500	20250203	12.43	22500	-7.56	20250224	18500	12.43	20250203	31650	-34.28	20240401	18500	12.43	20250203	0.72	N	043150	500	74 억	3903802	N	N	232	N	N
10	20250227	160518	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-300	5	-1.41	338801500	16051	41.02	21500	21500	20950	27750	14950	21350	21107.82	26.28	176	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3127	6.04	0.78	12	0.11	3483.00	26837.00	31650	20240401	-33.49	18500	20250203	13.78	22500	-6.44	20250224	18500	13.78	20250203	31650	-33.49	20240401	18500	13.78	20250203	0.71	N	043150	500	74 억	3903589	N	N	232	N	N
11	20250227	150516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	-250	5	-1.17	315272900	14934	38.17	21500	21500	20950	27750	14950	21350	21111.08	26.28	527	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3134	6.06	0.79	12	0.10	3483.00	26837.00	31650	20240401	-33.33	18500	20250203	14.05	22500	-6.22	20250224	18500	14.05	20250203	31650	-33.33	20240401	18500	14.05	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
12	20250227	140518	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-300	5	-1.41	291804150	13820	35.32	21500	21500	20950	27750	14950	21350	21114.63	26.28	578	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3127	6.04	0.78	12	0.09	3483.00	26837.00	31650	20240401	-33.49	18500	20250203	13.78	22500	-6.44	20250224	18500	13.78	20250203	31650	-33.49	20240401	18500	13.78	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
13	20250227	130516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-300	5	-1.41	267673650	12676	32.40	21500	21500	20950	27750	14950	21350	21116.57	26.28	560	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3127	6.04	0.78	12	0.09	3483.00	26837.00	31650	20240401	-33.49	18500	20250203	13.78	22500	-6.44	20250224	18500	13.78	20250203	31650	-33.49	20240401	18500	13.78	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
14	20250227	120515	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	-150	5	-0.70	238663600	11301	28.88	21500	21500	20950	27750	14950	21350	21118.80	26.28	514	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3149	6.09	0.79	12	0.08	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	22500	-5.78	20250224	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
15	20250227	110521	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	-250	5	-1.17	163340650	7720	19.73	21500	21500	21050	27750	14950	21350	21158.12	26.28	-400	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3134	6.06	0.79	12	0.05	3483.00	26837.00	31650	20240401	-33.33	18500	20250203	14.05	22500	-6.22	20250224	18500	14.05	20250203	31650	-33.33	20240401	18500	14.05	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
16	20250227	100534	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	-150	5	-0.70	84052750	3969	10.14	21500	21500	21050	27750	14950	21350	21177.31	26.28	925	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3149	6.09	0.79	12	0.03	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	22500	-5.78	20250224	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
17	20250227	090533	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	0	3	0.00	10726050	502	1.28	21500	21500	21300	27750	14950	21350	21366.63	26.28	-225	21950	21650	21150	20850	20350	21800	21000	74	6400	500	15370	50	1	14854256	3171	6.13	0.80	12	0.00	3483.00	26837.00	31650	20240401	-32.54	18500	20250203	15.41	22500	-5.11	20250224	18500	15.41	20250203	31650	-32.54	20240401	18500	15.41	20250203	0.71	N	043150	500	74 억	3903589	N	N	46	N	N
18	20250226	160517	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	600	2	2.89	828716450	39032	83.88	20900	21450	20650	26950	14550	20750	21231.71	26.24	7519	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3171	6.13	0.80	12	0.26	3483.00	26837.00	31650	20240401	-32.54	18500	20250203	15.41	22500	-5.11	20250224	18500	15.41	20250203	31650	-32.54	20240401	18500	15.41	20250203	0.65	N	043150	500	74 억	3897258	N	N	46	N	N
19	20250226	150519	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	650	2	3.13	784913350	36978	79.46	20900	21450	20650	26950	14550	20750	21226.50	26.24	6727	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3179	6.14	0.80	12	0.25	3483.00	26837.00	31650	20240401	-32.39	18500	20250203	15.68	22500	-4.89	20250224	18500	15.68	20250203	31650	-32.39	20240401	18500	15.68	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
20	20250226	140518	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	616100050	29061	62.45	20900	21450	20650	26950	14550	20750	21200.24	26.24	6346	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3149	6.09	0.79	12	0.20	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	22500	-5.78	20250224	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
21	20250226	130516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	593308600	27986	60.14	20900	21450	20650	26950	14550	20750	21200.19	26.24	6064	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3149	6.09	0.79	12	0.19	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	22500	-5.78	20250224	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
22	20250226	120517	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	554835750	26168	56.23	20900	21450	20650	26950	14550	20750	21202.83	26.24	6163	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3149	6.09	0.79	12	0.18	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	22500	-5.78	20250224	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
23	20250226	110516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	550	2	2.65	496153800	23398	50.28	20900	21450	20650	26950	14550	20750	21204.97	26.24	5953	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3164	6.12	0.79	12	0.16	3483.00	26837.00	31650	20240401	-32.70	18500	20250203	15.14	22500	-5.33	20250224	18500	15.14	20250203	31650	-32.70	20240401	18500	15.14	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
24	20250226	100516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	500	2	2.41	319893450	15097	32.44	20900	21450	20650	26950	14550	20750	21189.21	26.24	2128	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3157	6.10	0.79	12	0.10	3483.00	26837.00	31650	20240401	-32.86	18500	20250203	14.86	22500	-5.56	20250224	18500	14.86	20250203	31650	-32.86	20240401	18500	14.86	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
25	20250226	090520	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	10015150	481	1.03	20900	20900	20650	26950	14550	20750	20821.52	26.24	-159	21250	21000	20700	20450	20150	21125	20575	74	6200	500	14940	50	1	14854256	3097	5.99	0.78	12	0.00	3483.00	26837.00	31650	20240401	-34.12	18500	20250203	12.70	22500	-7.33	20250224	18500	12.70	20250203	31650	-34.12	20240401	18500	12.70	20250203	0.65	N	043150	500	74 억	3897258	N	N	0	N	N
26	20250225	160513	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-400	5	-1.89	959549700	46381	35.17	20600	20950	20400	27450	14850	21150	20688.35	26.26	-3180	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3082	5.96	0.77	12	0.31	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	22500	-7.78	20250224	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
27	20250225	150515	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-450	5	-2.13	881633550	42633	32.33	20600	20950	20400	27450	14850	21150	20679.59	26.26	-2033	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3075	5.94	0.77	12	0.29	3483.00	26837.00	31650	20240401	-34.60	18500	20250203	11.89	22500	-8.00	20250224	18500	11.89	20250203	31650	-34.60	20240401	18500	11.89	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
28	20250225	140514	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-300	5	-1.42	808607050	39111	29.66	20600	20950	20400	27450	14850	21150	20674.66	26.26	-1622	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3097	5.99	0.78	12	0.26	3483.00	26837.00	31650	20240401	-34.12	18500	20250203	12.70	22500	-7.33	20250224	18500	12.70	20250203	31650	-34.12	20240401	18500	12.70	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
29	20250225	130515	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-350	5	-1.65	743500650	35980	27.29	20600	20950	20400	27450	14850	21150	20664.26	26.26	20	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3090	5.97	0.78	12	0.24	3483.00	26837.00	31650	20240401	-34.28	18500	20250203	12.43	22500	-7.56	20250224	18500	12.43	20250203	31650	-34.28	20240401	18500	12.43	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
30	20250225	120512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-400	5	-1.89	673225150	32607	24.73	20600	20900	20400	27450	14850	21150	20646.63	26.26	1999	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3082	5.96	0.77	12	0.22	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	22500	-7.78	20250224	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
31	20250225	110513	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-400	5	-1.89	618050200	29945	22.71	20600	20900	20400	27450	14850	21150	20639.50	26.26	2752	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3082	5.96	0.77	12	0.20	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	22500	-7.78	20250224	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
32	20250225	100512	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-450	5	-2.13	559317350	27107	20.56	20600	20900	20400	27450	14850	21150	20633.67	26.26	3268	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3075	5.94	0.77	12	0.18	3483.00	26837.00	31650	20240401	-34.60	18500	20250203	11.89	22500	-8.00	20250224	18500	11.89	20250203	31650	-34.60	20240401	18500	11.89	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
33	20250225	090516	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	-500	5	-2.36	212558250	10326	7.83	20600	20800	20400	27450	14850	21150	20584.71	26.26	3810	23483	22316	21333	20166	19183	22900	20750	74	6300	500	15220	50	1	14854256	3067	5.93	0.77	12	0.07	3483.00	26837.00	31650	20240401	-34.76	18500	20250203	11.62	22500	-8.22	20250224	18500	11.62	20250203	31650	-34.76	20240401	18500	11.62	20250203	0.65	N	043150	500	74 억	3900909	N	N	1	N	N
34	20250224	160511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	450	2	2.17	2812655200	130143	589.71	20500	22500	20350	26900	14500	20700	21613.64	26.32	-8478	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3142	6.07	0.79	12	0.88	3483.00	26837.00	31650	20240401	-33.18	18500	20250203	14.32	22500	-6.00	20250224	18500	14.32	20250203	31650	-33.18	20240401	18500	14.32	20250203	0.71	N	043150	500	74 억	3909407	N	N	1	N	N
35	20250224	150511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	1100	2	5.31	1881692550	87190	395.08	20500	22500	20350	26900	14500	20700	21581.53	26.32	-10456	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3238	6.26	0.81	12	0.59	3483.00	26837.00	31650	20240401	-31.12	18500	20250203	17.84	22500	-3.11	20250224	18500	17.84	20250203	31650	-31.12	20240401	18500	17.84	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
36	20250224	140509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-200	5	-0.97	290404200	14192	64.31	20500	20650	20350	26900	14500	20700	20462.51	26.32	632	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3045	5.89	0.76	12	0.10	3483.00	26837.00	31650	20240401	-35.23	18500	20250203	10.81	21300	-3.76	20250220	18500	10.81	20250203	31650	-35.23	20240401	18500	10.81	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
37	20250224	130510	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	-150	5	-0.72	259288250	12677	57.44	20500	20650	20350	26900	14500	20700	20453.42	26.32	1586	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3053	5.90	0.77	12	0.09	3483.00	26837.00	31650	20240401	-35.07	18500	20250203	11.08	21300	-3.52	20250220	18500	11.08	20250203	31650	-35.07	20240401	18500	11.08	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
38	20250224	120509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	241788850	11825	53.58	20500	20650	20350	26900	14500	20700	20447.24	26.32	1812	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3060	5.91	0.77	12	0.08	3483.00	26837.00	31650	20240401	-34.91	18500	20250203	11.35	21300	-3.29	20250220	18500	11.35	20250203	31650	-34.91	20240401	18500	11.35	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
39	20250224	110507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	-150	5	-0.72	182475150	8928	40.45	20500	20650	20350	26900	14500	20700	20438.50	26.32	1175	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3053	5.90	0.77	12	0.06	3483.00	26837.00	31650	20240401	-35.07	18500	20250203	11.08	21300	-3.52	20250220	18500	11.08	20250203	31650	-35.07	20240401	18500	11.08	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
40	20250224	100507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-300	5	-1.45	161106250	7885	35.73	20500	20650	20350	26900	14500	20700	20431.96	26.32	1668	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3030	5.86	0.76	12	0.05	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	21300	-4.23	20250220	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
41	20250224	090511	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-200	5	-0.97	28922400	1412	6.40	20500	20650	20450	26900	14500	20700	20483.13	26.32	515	21466	21082	20866	20482	20266	20975	20375	74	6200	500	14900	50	1	14854256	3045	5.89	0.76	12	0.01	3483.00	26837.00	31650	20240401	-35.23	18500	20250203	10.81	21300	-3.76	20250220	18500	10.81	20250203	31650	-35.23	20240401	18500	10.81	20250203	0.71	N	043150	500	74 억	3909407	N	N	0	N	N
42	20250221	160507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-200	5	-0.96	457369600	22049	33.04	20800	21250	20650	27150	14650	20900	20743.33	26.38	-7193	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3075	5.94	0.77	12	0.15	3483.00	26837.00	31650	20240401	-34.60	18500	20250203	11.89	21300	-2.82	20250220	18500	11.89	20250203	31650	-34.60	20240401	18500	11.89	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
43	20250221	150509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-150	5	-0.72	421725250	20329	30.46	20800	21250	20650	27150	14650	20900	20745.01	26.38	-6566	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3082	5.96	0.77	12	0.14	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	21300	-2.58	20250220	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
44	20250221	140509	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-200	5	-0.96	381980300	18412	27.59	20800	21250	20650	27150	14650	20900	20746.27	26.38	-5515	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3075	5.94	0.77	12	0.12	3483.00	26837.00	31650	20240401	-34.60	18500	20250203	11.89	21300	-2.82	20250220	18500	11.89	20250203	31650	-34.60	20240401	18500	11.89	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
45	20250221	130508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-150	5	-0.72	344568800	16607	24.89	20800	21250	20650	27150	14650	20900	20748.41	26.38	-4261	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3082	5.96	0.77	12	0.11	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	21300	-2.58	20250220	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
46	20250221	120508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	315102150	15185	22.75	20800	21250	20650	27150	14650	20900	20750.88	26.38	-4412	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3067	5.93	0.77	12	0.10	3483.00	26837.00	31650	20240401	-34.76	18500	20250203	11.62	21300	-3.05	20250220	18500	11.62	20250203	31650	-34.76	20240401	18500	11.62	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
47	20250221	110506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	266952650	12859	19.27	20800	21250	20650	27150	14650	20900	20759.99	26.38	-3762	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3067	5.93	0.77	12	0.09	3483.00	26837.00	31650	20240401	-34.76	18500	20250203	11.62	21300	-3.05	20250220	18500	11.62	20250203	31650	-34.76	20240401	18500	11.62	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
48	20250221	100507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-150	5	-0.72	187257200	9008	13.50	20800	21250	20700	27150	14650	20900	20787.88	26.38	-1996	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3082	5.96	0.77	12	0.06	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	21300	-2.58	20250220	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
49	20250221	090508	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	42823800	2051	3.07	20800	21250	20800	27150	14650	20900	20879.47	26.38	-1051	21633	21266	20933	20566	20233	21450	20750	74	6250	500	15040	50	1	14854256	3105	6.00	0.78	12	0.01	3483.00	26837.00	31650	20240401	-33.97	18500	20250203	12.97	21300	-1.88	20250220	18500	12.97	20250203	31650	-33.97	20240401	18500	12.97	20250203	0.72	N	043150	500	74 억	3917939	N	N	34	N	N
50	20250220	160505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	300	2	1.46	1390151850	65995	91.87	20750	21300	20600	26750	14450	20600	21064.64	26.42	-6654	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3105	6.00	0.78	12	0.44	3483.00	26837.00	31650	20240401	-33.97	18500	20250203	12.97	21300	-1.88	20250220	18500	12.97	20250203	31650	-33.97	20240401	18500	12.97	20250203	0.71	N	043150	500	74 억	3924525	N	N	34	N	N
51	20250220	150506	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	250	2	1.21	1364606300	64772	90.17	20750	21300	20600	26750	14450	20600	21067.84	26.42	-6320	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3097	5.99	0.78	12	0.44	3483.00	26837.00	31650	20240401	-34.12	18500	20250203	12.70	21300	-2.11	20250220	18500	12.70	20250203	31650	-34.12	20240401	18500	12.70	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
52	20250220	140507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	400	2	1.94	1217991500	57751	80.40	20750	21300	20600	26750	14450	20600	21090.40	26.42	-5472	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3119	6.03	0.78	12	0.39	3483.00	26837.00	31650	20240401	-33.65	18500	20250203	13.51	21300	-1.41	20250220	18500	13.51	20250203	31650	-33.65	20240401	18500	13.51	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
53	20250220	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	550	2	2.67	1008757550	47807	66.55	20750	21300	20600	26750	14450	20600	21100.62	26.42	-1367	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3142	6.07	0.79	12	0.32	3483.00	26837.00	31650	20240401	-33.18	18500	20250203	14.32	21300	-0.70	20250220	18500	14.32	20250203	31650	-33.18	20240401	18500	14.32	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
54	20250220	120505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	500	2	2.43	966542450	45809	63.77	20750	21300	20600	26750	14450	20600	21099.40	26.42	-890	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3134	6.06	0.79	12	0.31	3483.00	26837.00	31650	20240401	-33.33	18500	20250203	14.05	21300	-0.94	20250220	18500	14.05	20250203	31650	-33.33	20240401	18500	14.05	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
55	20250220	110505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	600	2	2.91	854201550	40506	56.39	20750	21300	20600	26750	14450	20600	21088.27	26.42	467	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3149	6.09	0.79	12	0.27	3483.00	26837.00	31650	20240401	-33.02	18500	20250203	14.59	21300	-0.47	20250220	18500	14.59	20250203	31650	-33.02	20240401	18500	14.59	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
56	20250220	100504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	550	2	2.67	597817350	28409	39.55	20750	21250	20600	26750	14450	20600	21043.24	26.42	-2614	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3142	6.07	0.79	12	0.19	3483.00	26837.00	31650	20240401	-33.18	18500	20250203	14.32	21250	-0.47	20250220	18500	14.32	20250203	31650	-33.18	20240401	18500	14.32	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
57	20250220	090507	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	150	2	0.73	55565500	2687	3.74	20750	20750	20600	26750	14450	20600	20679.38	26.42	-1277	21006	20802	20396	20192	19786	20905	20295	74	6150	500	14830	50	1	14854256	3082	5.96	0.77	12	0.02	3483.00	26837.00	31650	20240401	-34.44	18500	20250203	12.16	20750	0.00	20250220	18500	12.16	20250203	31650	-34.44	20240401	18500	12.16	20250203	0.71	N	043150	500	74 억	3924525	N	N	0	N	N
58	20250219	160504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	670	2	3.36	1362391170	66976	121.83	20150	20600	19990	25900	13960	19930	20341.39	26.40	2758	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3060	5.91	0.77	12	0.45	3483.00	26837.00	31650	20240401	-34.91	18500	20250203	11.35	20600	0.00	20250219	18500	11.35	20250203	31650	-34.91	20240401	18500	11.35	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
59	20250219	150505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20450	520	2	2.61	1203472170	59231	107.74	20150	20550	19990	25900	13960	19930	20318.28	26.40	2714	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3038	5.87	0.76	12	0.40	3483.00	26837.00	31650	20240401	-35.39	18500	20250203	10.54	20550	-0.49	20250219	18500	10.54	20250203	31650	-35.39	20240401	18500	10.54	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
60	20250219	140502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	470	2	2.36	1089365370	53631	97.55	20150	20550	19990	25900	13960	19930	20312.23	26.40	3036	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3030	5.86	0.76	12	0.36	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	20550	-0.73	20250219	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
61	20250219	130503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20450	520	2	2.61	998316670	49157	89.41	20150	20550	19990	25900	13960	19930	20308.74	26.40	3145	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3038	5.87	0.76	12	0.33	3483.00	26837.00	31650	20240401	-35.39	18500	20250203	10.54	20550	-0.49	20250219	18500	10.54	20250203	31650	-35.39	20240401	18500	10.54	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
62	20250219	120503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	470	2	2.36	839836420	41401	75.31	20150	20550	19990	25900	13960	19930	20285.41	26.40	4214	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3030	5.86	0.76	12	0.28	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	20550	-0.73	20250219	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
63	20250219	110504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20300	370	2	1.86	762516720	37601	68.39	20150	20550	19990	25900	13960	19930	20279.16	26.40	4342	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3015	5.83	0.76	12	0.25	3483.00	26837.00	31650	20240401	-35.86	18500	20250203	9.73	20550	-1.22	20250219	18500	9.73	20250203	31650	-35.86	20240401	18500	9.73	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
64	20250219	100503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	470	2	2.36	572205720	28212	51.32	20150	20550	19990	25900	13960	19930	20282.35	26.40	3738	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	3030	5.86	0.76	12	0.19	3483.00	26837.00	31650	20240401	-35.55	18500	20250203	10.27	20550	-0.73	20250219	18500	10.27	20250203	31650	-35.55	20240401	18500	10.27	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
65	20250219	090504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20150	220	2	1.10	122581570	6097	11.09	20150	20150	19990	25900	13960	19930	20105.23	26.40	2613	20536	20232	19946	19642	19356	20385	19795	74	5970	500	14340	50	1	14854256	2993	5.79	0.75	12	0.04	3483.00	26837.00	31650	20240401	-36.33	18500	20250203	8.92	20350	-0.98	20250217	18500	8.92	20250203	31650	-36.33	20240401	18500	8.92	20250203	0.70	N	043150	500	74 억	3921858	N	N	45	N	N
66	20250218	160502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19930	-270	5	-1.34	1090835890	54897	52.28	19790	20250	19660	26250	14150	20200	19870.56	26.44	-5218	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2960	5.72	0.74	12	0.37	3483.00	26837.00	31900	20240205	-37.52	18500	20250203	7.73	20350	-2.06	20250217	18500	7.73	20250203	31650	-37.03	20240401	18500	7.73	20250203	0.70	N	043150	500	74 억	3927849	N	N	45	N	N
67	20250218	150502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19920	-280	5	-1.39	1062436180	53471	50.92	19790	20250	19660	26250	14150	20200	19869.39	26.44	-4818	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2959	5.72	0.74	12	0.36	3483.00	26837.00	31900	20240205	-37.55	18500	20250203	7.68	20350	-2.11	20250217	18500	7.68	20250203	31650	-37.06	20240401	18500	7.68	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
68	20250218	140502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19940	-260	5	-1.29	1030711010	51879	49.41	19790	20250	19660	26250	14150	20200	19867.60	26.44	-4843	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2962	5.72	0.74	12	0.35	3483.00	26837.00	31900	20240205	-37.49	18500	20250203	7.78	20350	-2.01	20250217	18500	7.78	20250203	31650	-37.00	20240401	18500	7.78	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
69	20250218	130501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19950	-250	5	-1.24	972894420	48977	46.64	19790	20250	19660	26250	14150	20200	19864.31	26.44	-6082	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2963	5.73	0.74	12	0.33	3483.00	26837.00	31900	20240205	-37.46	18500	20250203	7.84	20350	-1.97	20250217	18500	7.84	20250203	31650	-36.97	20240401	18500	7.84	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
70	20250218	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19840	-360	5	-1.78	828198370	41692	39.71	19790	20250	19660	26250	14150	20200	19864.68	26.44	-8175	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2947	5.70	0.74	12	0.28	3483.00	26837.00	31900	20240205	-37.81	18500	20250203	7.24	20350	-2.51	20250217	18500	7.24	20250203	31650	-37.31	20240401	18500	7.24	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
71	20250218	110502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19840	-360	5	-1.78	769850780	38748	36.90	19790	20250	19660	26250	14150	20200	19868.14	26.44	-7837	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2947	5.70	0.74	12	0.26	3483.00	26837.00	31900	20240205	-37.81	18500	20250203	7.24	20350	-2.51	20250217	18500	7.24	20250203	31650	-37.31	20240401	18500	7.24	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
72	20250218	100502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19910	-290	5	-1.44	702038580	35331	33.65	19790	20250	19660	26250	14150	20200	19870.33	26.44	-7323	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2957	5.72	0.74	12	0.24	3483.00	26837.00	31900	20240205	-37.59	18500	20250203	7.62	20350	-2.16	20250217	18500	7.62	20250203	31650	-37.09	20240401	18500	7.62	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
73	20250218	090503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19730	-470	5	-2.33	231139690	11715	11.16	19790	19800	19660	26250	14150	20200	19730.23	26.44	-5730	21006	20602	19946	19542	18886	20805	19745	74	6050	500	14540	10	1	14854256	2931	5.66	0.74	12	0.08	3483.00	26837.00	31900	20240205	-38.15	18500	20250203	6.65	20350	-3.05	20250217	18500	6.65	20250203	31650	-37.66	20240401	18500	6.65	20250203	0.70	N	043150	500	74 억	3927849	N	N	124	N	N
74	20250217	160501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20200	920	2	4.77	1888823200	94612	630.07	19300	20350	19290	25050	13500	19280	19963.62	26.35	13935	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	50	1	14854256	3001	5.80	0.75	12	0.64	3483.00	26837.00	32400	20240202	-37.65	18500	20250203	9.19	20350	-0.74	20250217	18500	9.19	20250203	31650	-36.18	20240401	18500	9.19	20250203	0.70	N	043150	500	74 억	3914616	N	N	124	N	N
75	20250217	150500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19990	710	2	3.68	1679648320	84191	560.68	19300	20350	19290	25050	13500	19280	19950.45	26.35	14870	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	10	1	14854256	2969	5.74	0.74	12	0.57	3483.00	26837.00	32400	20240202	-38.30	18500	20250203	8.05	20350	-1.77	20250217	18500	8.05	20250203	31650	-36.84	20240401	18500	8.05	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
76	20250217	140501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20000	720	2	3.73	1516151840	76028	506.31	19300	20350	19290	25050	13500	19280	19942.02	26.35	15857	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	50	1	14854256	2971	5.74	0.75	12	0.51	3483.00	26837.00	32400	20240202	-38.27	18500	20250203	8.11	20350	-1.72	20250217	18500	8.11	20250203	31650	-36.81	20240401	18500	8.11	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
77	20250217	130502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19900	620	2	3.22	1432959230	71857	478.54	19300	20350	19290	25050	13500	19280	19941.82	26.35	16107	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	10	1	14854256	2956	5.71	0.74	12	0.48	3483.00	26837.00	32400	20240202	-38.58	18500	20250203	7.57	20350	-2.21	20250217	18500	7.57	20250203	31650	-37.12	20240401	18500	7.57	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
78	20250217	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19970	690	2	3.58	1302384840	65302	434.88	19300	20350	19290	25050	13500	19280	19944.03	26.35	16311	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	10	1	14854256	2966	5.73	0.74	12	0.44	3483.00	26837.00	32400	20240202	-38.36	18500	20250203	7.95	20350	-1.87	20250217	18500	7.95	20250203	31650	-36.90	20240401	18500	7.95	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
79	20250217	110501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20150	870	2	4.51	1184548490	59441	395.85	19300	20350	19290	25050	13500	19280	19928.14	26.35	16405	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	50	1	14854256	2993	5.79	0.75	12	0.40	3483.00	26837.00	32400	20240202	-37.81	18500	20250203	8.92	20350	-0.98	20250217	18500	8.92	20250203	31650	-36.33	20240401	18500	8.92	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
80	20250217	100459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19920	640	2	3.32	502433180	25485	169.72	19300	19960	19290	25050	13500	19280	19714.86	26.35	6822	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	10	1	14854256	2959	5.72	0.74	12	0.17	3483.00	26837.00	32400	20240202	-38.52	18500	20250203	7.68	19960	-0.20	20250217	18500	7.68	20250203	31650	-37.06	20240401	18500	7.68	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
81	20250217	090501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19350	70	2	0.36	29096440	1507	10.04	19300	19350	19290	25050	13500	19280	19307.52	26.35	297	19480	19380	19240	19140	19000	19430	19190	74	5770	500	13880	10	1	14854256	2874	5.56	0.72	12	0.01	3483.00	26837.00	32400	20240202	-40.28	18500	20250203	4.59	19830	-2.42	20250109	18500	4.59	20250203	31650	-38.86	20240401	18500	4.59	20250203	0.70	N	043150	500	74 억	3914616	N	N	83	N	N
82	20250214	160459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19280	170	2	0.89	288204260	14986	212.66	19100	19340	19100	24800	13380	19110	19231.55	26.32	4595	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2864	5.54	0.72	12	0.10	3483.00	26837.00	32500	20240201	-40.68	18500	20250203	4.22	19830	-2.77	20250109	18500	4.22	20250203	31650	-39.08	20240401	18500	4.22	20250203	0.71	N	043150	500	74 억	3910021	N	N	83	N	N
83	20250214	150457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19210	100	2	0.52	267985110	13933	197.72	19100	19340	19100	24800	13380	19110	19233.84	26.32	4782	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2854	5.52	0.72	12	0.09	3483.00	26837.00	32500	20240201	-40.89	18500	20250203	3.84	19830	-3.13	20250109	18500	3.84	20250203	31650	-39.30	20240401	18500	3.84	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
84	20250214	140459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19270	160	2	0.84	229680410	11940	169.43	19100	19340	19100	24800	13380	19110	19236.22	26.32	5448	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2862	5.53	0.72	12	0.08	3483.00	26837.00	32500	20240201	-40.71	18500	20250203	4.16	19830	-2.82	20250109	18500	4.16	20250203	31650	-39.12	20240401	18500	4.16	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
85	20250214	130500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19280	170	2	0.89	210234750	10931	155.12	19100	19340	19100	24800	13380	19110	19232.89	26.32	5011	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2864	5.54	0.72	12	0.07	3483.00	26837.00	32500	20240201	-40.68	18500	20250203	4.22	19830	-2.77	20250109	18500	4.22	20250203	31650	-39.08	20240401	18500	4.22	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
86	20250214	120458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19260	150	2	0.78	155003170	8062	114.40	19100	19340	19100	24800	13380	19110	19226.39	26.32	3751	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2861	5.53	0.72	12	0.05	3483.00	26837.00	32500	20240201	-40.74	18500	20250203	4.11	19830	-2.87	20250109	18500	4.11	20250203	31650	-39.15	20240401	18500	4.11	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
87	20250214	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19310	200	2	1.05	143204800	7450	105.72	19100	19340	19100	24800	13380	19110	19222.12	26.32	3768	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2868	5.54	0.72	12	0.05	3483.00	26837.00	32500	20240201	-40.58	18500	20250203	4.38	19830	-2.62	20250109	18500	4.38	20250203	31650	-38.99	20240401	18500	4.38	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
88	20250214	100458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19140	30	2	0.16	72544070	3780	53.64	19100	19270	19100	24800	13380	19110	19191.55	26.32	889	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2843	5.50	0.71	12	0.03	3483.00	26837.00	32500	20240201	-41.11	18500	20250203	3.46	19830	-3.48	20250109	18500	3.46	20250203	31650	-39.53	20240401	18500	3.46	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
89	20250214	090500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19120	10	2	0.05	4816140	252	3.58	19100	19120	19100	24800	13380	19110	19111.67	26.32	120	19263	19186	19063	18986	18863	19225	19025	74	5690	500	13750	10	1	14854256	2840	5.49	0.71	12	0.00	3483.00	26837.00	32500	20240201	-41.17	18500	20250203	3.35	19830	-3.58	20250109	18500	3.35	20250203	31650	-39.59	20240401	18500	3.35	20250203	0.71	N	043150	500	74 억	3910021	N	N	14	N	N
90	20250213	160454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19110	150	2	0.79	134351160	7047	49.14	18960	19140	18940	24600	13280	18960	19065.01	26.32	203	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2839	5.49	0.71	12	0.05	3483.00	26837.00	32500	20240201	-41.20	18500	20250203	3.30	19830	-3.63	20250109	18500	3.30	20250203	31650	-39.62	20240401	18500	3.30	20250203	0.70	N	043150	500	74 억	3909416	N	N	14	N	N
91	20250213	150454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19050	90	2	0.47	124085570	6509	45.39	18960	19140	18940	24600	13280	18960	19063.69	26.32	542	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2830	5.47	0.71	12	0.04	3483.00	26837.00	32500	20240201	-41.38	18500	20250203	2.97	19830	-3.93	20250109	18500	2.97	20250203	31650	-39.81	20240401	18500	2.97	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
92	20250213	140454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19100	140	2	0.74	115088720	6038	42.11	18960	19140	18940	24600	13280	18960	19060.74	26.32	764	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2837	5.48	0.71	12	0.04	3483.00	26837.00	32500	20240201	-41.23	18500	20250203	3.24	19830	-3.68	20250109	18500	3.24	20250203	31650	-39.65	20240401	18500	3.24	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
93	20250213	130454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19060	100	2	0.53	105772620	5550	38.70	18960	19140	18940	24600	13280	18960	19058.13	26.32	781	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2831	5.47	0.71	12	0.04	3483.00	26837.00	32500	20240201	-41.35	18500	20250203	3.03	19830	-3.88	20250109	18500	3.03	20250203	31650	-39.78	20240401	18500	3.03	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
94	20250213	120455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19090	130	2	0.69	76547530	4019	28.03	18960	19110	18940	24600	13280	18960	19046.41	26.32	440	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2836	5.48	0.71	12	0.03	3483.00	26837.00	32500	20240201	-41.26	18500	20250203	3.19	19830	-3.73	20250109	18500	3.19	20250203	31650	-39.68	20240401	18500	3.19	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
95	20250213	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19090	130	2	0.69	54668370	2871	20.02	18960	19110	18940	24600	13280	18960	19041.58	26.32	222	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2836	5.48	0.71	12	0.02	3483.00	26837.00	32500	20240201	-41.26	18500	20250203	3.19	19830	-3.73	20250109	18500	3.19	20250203	31650	-39.68	20240401	18500	3.19	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
96	20250213	100455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19080	120	2	0.63	37680740	1980	13.81	18960	19110	18940	24600	13280	18960	19030.68	26.32	221	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2834	5.48	0.71	12	0.01	3483.00	26837.00	32500	20240201	-41.29	18500	20250203	3.14	19830	-3.78	20250109	18500	3.14	20250203	31650	-39.72	20240401	18500	3.14	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
97	20250213	090452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18960	0	3	0.00	454690	24	0.17	18960	18960	18940	24600	13280	18960	18945.42	26.32	0	19293	19126	19033	18866	18773	19080	18820	74	5640	500	13650	10	1	14854256	2816	5.44	0.71	12	0.00	3483.00	26837.00	32500	20240201	-41.66	18500	20250203	2.49	19830	-4.39	20250109	18500	2.49	20250203	31650	-40.09	20240401	18500	2.49	20250203	0.70	N	043150	500	74 억	3909416	N	N	33	N	N
98	20250212	160451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18960	-60	5	-0.32	271955540	14330	89.57	19020	19200	18940	24700	13320	19020	18978.06	26.34	-3443	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2816	5.44	0.71	12	0.10	3483.00	26837.00	32500	20240201	-41.66	18500	20250203	2.49	19830	-4.39	20250109	18500	2.49	20250203	31650	-40.09	20240401	18500	2.49	20250203	0.71	N	043150	500	74 억	3912886	N	N	33	N	N
99	20250212	150451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18980	-40	5	-0.21	235585020	12412	77.58	19020	19200	18940	24700	13320	19020	18980.42	26.34	-3242	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2819	5.45	0.71	12	0.08	3483.00	26837.00	32500	20240201	-41.60	18500	20250203	2.59	19830	-4.29	20250109	18500	2.59	20250203	31650	-40.03	20240401	18500	2.59	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
100	20250212	140452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18980	-40	5	-0.21	219364070	11557	72.24	19020	19200	18940	24700	13320	19020	18981.06	26.34	-3090	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2819	5.45	0.71	12	0.08	3483.00	26837.00	32500	20240201	-41.60	18500	20250203	2.59	19830	-4.29	20250109	18500	2.59	20250203	31650	-40.03	20240401	18500	2.59	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
101	20250212	130452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18980	-40	5	-0.21	201082020	10594	66.22	19020	19200	18940	24700	13320	19020	18980.75	26.34	-2957	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2819	5.45	0.71	12	0.07	3483.00	26837.00	32500	20240201	-41.60	18500	20250203	2.59	19830	-4.29	20250109	18500	2.59	20250203	31650	-40.03	20240401	18500	2.59	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
102	20250212	120452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18970	-50	5	-0.26	139918030	7371	46.07	19020	19200	18940	24700	13320	19020	18982.23	26.34	-1975	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2818	5.45	0.71	12	0.05	3483.00	26837.00	32500	20240201	-41.63	18500	20250203	2.54	19830	-4.34	20250109	18500	2.54	20250203	31650	-40.06	20240401	18500	2.54	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
103	20250212	110450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19010	-10	5	-0.05	128848080	6788	42.43	19020	19200	18940	24700	13320	19020	18981.74	26.34	-1470	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2824	5.46	0.71	12	0.05	3483.00	26837.00	32500	20240201	-41.51	18500	20250203	2.76	19830	-4.14	20250109	18500	2.76	20250203	31650	-39.94	20240401	18500	2.76	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
104	20250212	100451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18950	-70	5	-0.37	109257330	5755	35.97	19020	19200	18940	24700	13320	19020	18984.77	26.34	-1173	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2815	5.44	0.71	12	0.04	3483.00	26837.00	32500	20240201	-41.69	18500	20250203	2.43	19830	-4.44	20250109	18500	2.43	20250203	31650	-40.13	20240401	18500	2.43	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
105	20250212	090454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19140	120	2	0.63	12348290	649	4.06	19020	19200	19020	24700	13320	19020	19026.64	26.34	-78	19380	19200	19110	18930	18840	19155	18885	74	5680	500	13690	10	1	14854256	2843	5.50	0.71	12	0.00	3483.00	26837.00	32500	20240201	-41.11	18500	20250203	3.46	19830	-3.48	20250109	18500	3.46	20250203	31650	-39.53	20240401	18500	3.46	20250203	0.71	N	043150	500	74 억	3912886	N	N	121	N	N
106	20250211	160451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19020	-150	5	-0.78	303381640	15854	134.65	19110	19290	19020	24900	13420	19170	19136.90	26.35	-1654	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2825	5.46	0.71	12	0.11	3483.00	26837.00	32700	20240129	-41.83	18500	20250203	2.81	19830	-4.08	20250109	18500	2.81	20250203	31650	-39.91	20240401	18500	2.81	20250203	0.70	N	043150	500	74 억	3914406	N	N	121	N	N
107	20250211	150451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19120	-50	5	-0.26	254764370	13306	113.01	19110	19290	19090	24900	13420	19170	19146.58	26.35	-257	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2840	5.49	0.71	12	0.09	3483.00	26837.00	32700	20240129	-41.53	18500	20250203	3.35	19830	-3.58	20250109	18500	3.35	20250203	31650	-39.59	20240401	18500	3.35	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
108	20250211	140452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19130	-40	5	-0.21	246021300	12849	109.13	19110	19290	19090	24900	13420	19170	19147.12	26.35	-47	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2842	5.49	0.71	12	0.09	3483.00	26837.00	32700	20240129	-41.50	18500	20250203	3.41	19830	-3.53	20250109	18500	3.41	20250203	31650	-39.56	20240401	18500	3.41	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
109	20250211	130450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19130	-40	5	-0.21	204208820	10662	90.56	19110	19290	19090	24900	13420	19170	19152.96	26.35	8	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2842	5.49	0.71	12	0.07	3483.00	26837.00	32700	20240129	-41.50	18500	20250203	3.41	19830	-3.53	20250109	18500	3.41	20250203	31650	-39.56	20240401	18500	3.41	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
110	20250211	120450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19100	-70	5	-0.37	188952490	9864	83.78	19110	19290	19090	24900	13420	19170	19155.77	26.35	597	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2837	5.48	0.71	12	0.07	3483.00	26837.00	32700	20240129	-41.59	18500	20250203	3.24	19830	-3.68	20250109	18500	3.24	20250203	31650	-39.65	20240401	18500	3.24	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
111	20250211	110451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19160	-10	5	-0.05	128076320	6680	56.74	19110	19290	19110	24900	13420	19170	19173.10	26.35	937	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2846	5.50	0.71	12	0.04	3483.00	26837.00	32700	20240129	-41.41	18500	20250203	3.57	19830	-3.38	20250109	18500	3.57	20250203	31650	-39.46	20240401	18500	3.57	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
112	20250211	100451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19190	20	2	0.10	73912330	3855	32.74	19110	19290	19110	24900	13420	19170	19173.11	26.35	646	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2851	5.51	0.72	12	0.03	3483.00	26837.00	32700	20240129	-41.31	18500	20250203	3.73	19830	-3.23	20250109	18500	3.73	20250203	31650	-39.37	20240401	18500	3.73	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
113	20250211	090453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19190	20	2	0.10	6633900	347	2.95	19110	19190	19110	24900	13420	19170	19117.87	26.35	-30	19356	19262	19106	19012	18856	19185	18935	74	5730	500	13800	10	1	14854256	2851	5.51	0.72	12	0.00	3483.00	26837.00	32700	20240129	-41.31	18500	20250203	3.73	19830	-3.23	20250109	18500	3.73	20250203	31650	-39.37	20240401	18500	3.73	20250203	0.70	N	043150	500	74 억	3914406	N	N	77	N	N
114	20250210	160449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19170	130	2	0.68	221127560	11574	50.19	19190	19200	18950	24750	13330	19040	19105.54	26.34	1427	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2848	5.50	0.71	12	0.08	3483.00	26837.00	32800	20240126	-41.55	18500	20250203	3.62	19830	-3.33	20250109	18500	3.62	20250203	31650	-39.43	20240401	18500	3.62	20250203	0.70	N	043150	500	74 억	3913334	N	N	77	N	N
115	20250210	150448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19150	110	2	0.58	202671760	10610	46.01	19190	19200	18950	24750	13330	19040	19101.96	26.34	1811	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2845	5.50	0.71	12	0.07	3483.00	26837.00	32800	20240126	-41.62	18500	20250203	3.51	19830	-3.43	20250109	18500	3.51	20250203	31650	-39.49	20240401	18500	3.51	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
116	20250210	140448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19170	130	2	0.68	194395100	10178	44.13	19190	19200	18950	24750	13330	19040	19099.54	26.34	1696	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2848	5.50	0.71	12	0.07	3483.00	26837.00	32800	20240126	-41.55	18500	20250203	3.62	19830	-3.33	20250109	18500	3.62	20250203	31650	-39.43	20240401	18500	3.62	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
117	20250210	130449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19130	90	2	0.47	145228300	7611	33.00	19190	19190	18950	24750	13330	19040	19081.37	26.34	-105	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2842	5.49	0.71	12	0.05	3483.00	26837.00	32800	20240126	-41.68	18500	20250203	3.41	19830	-3.53	20250109	18500	3.41	20250203	31650	-39.56	20240401	18500	3.41	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
118	20250210	120446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19140	100	2	0.53	137256780	7194	31.19	19190	19190	18950	24750	13330	19040	19079.34	26.34	-150	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2843	5.50	0.71	12	0.05	3483.00	26837.00	32800	20240126	-41.65	18500	20250203	3.46	19830	-3.48	20250109	18500	3.46	20250203	31650	-39.53	20240401	18500	3.46	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
119	20250210	110446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19120	80	2	0.42	121649840	6378	27.66	19190	19190	18950	24750	13330	19040	19073.35	26.34	-161	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2840	5.49	0.71	12	0.04	3483.00	26837.00	32800	20240126	-41.71	18500	20250203	3.35	19830	-3.58	20250109	18500	3.35	20250203	31650	-39.59	20240401	18500	3.35	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
120	20250210	100445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19160	120	2	0.63	96796030	5080	22.03	19190	19190	18950	24750	13330	19040	19054.34	26.34	-332	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2846	5.50	0.71	12	0.03	3483.00	26837.00	32800	20240126	-41.59	18500	20250203	3.57	19830	-3.38	20250109	18500	3.57	20250203	31650	-39.46	20240401	18500	3.57	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
121	20250210	090444	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19000	-40	5	-0.21	32575330	1711	7.42	19190	19190	19000	24750	13330	19040	19038.77	26.34	-242	19433	19236	19083	18886	18733	19160	18810	74	5710	500	13700	10	1	14854256	2822	5.46	0.71	12	0.01	3483.00	26837.00	32800	20240126	-42.07	18500	20250203	2.70	19830	-4.19	20250109	18500	2.70	20250203	31650	-39.97	20240401	18500	2.70	20250203	0.70	N	043150	500	74 억	3913334	N	N	336	N	N
122	20250207	160441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19040	-160	5	-0.83	438946070	23062	333.36	19200	19280	18930	24950	13440	19200	19033.30	26.33	3970	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2828	5.47	0.71	12	0.16	3483.00	26837.00	32800	20240126	-41.95	18500	20250203	2.92	19830	-3.98	20250109	18500	2.92	20250203	31650	-39.84	20240401	18500	2.92	20250203	0.70	N	043150	500	74 억	3911279	N	N	336	N	N
123	20250207	150443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19140	-60	5	-0.31	413788250	21741	314.27	19200	19280	18930	24950	13440	19200	19032.62	26.33	4402	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2843	5.50	0.71	12	0.15	3483.00	26837.00	32800	20240126	-41.65	18500	20250203	3.46	19830	-3.48	20250109	18500	3.46	20250203	31650	-39.53	20240401	18500	3.46	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
124	20250207	140441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19020	-180	5	-0.94	372537970	19578	283.00	19200	19280	18930	24950	13440	19200	19028.40	26.33	4547	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2825	5.46	0.71	12	0.13	3483.00	26837.00	32800	20240126	-42.01	18500	20250203	2.81	19830	-4.08	20250109	18500	2.81	20250203	31650	-39.91	20240401	18500	2.81	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
125	20250207	130441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19010	-190	5	-0.99	335637010	17637	254.94	19200	19280	18930	24950	13440	19200	19030.28	26.33	4529	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2824	5.46	0.71	12	0.12	3483.00	26837.00	32800	20240126	-42.04	18500	20250203	2.76	19830	-4.14	20250109	18500	2.76	20250203	31650	-39.94	20240401	18500	2.76	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
126	20250207	120441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19050	-150	5	-0.78	292869390	15391	222.48	19200	19280	18930	24950	13440	19200	19028.61	26.33	5029	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2830	5.47	0.71	12	0.10	3483.00	26837.00	32800	20240126	-41.92	18500	20250203	2.97	19830	-3.93	20250109	18500	2.97	20250203	31650	-39.81	20240401	18500	2.97	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
127	20250207	110440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19040	-160	5	-0.83	209282980	10992	158.89	19200	19280	18950	24950	13440	19200	19039.57	26.33	3311	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2828	5.47	0.71	12	0.07	3483.00	26837.00	32800	20240126	-41.95	18500	20250203	2.92	19830	-3.98	20250109	18500	2.92	20250203	31650	-39.84	20240401	18500	2.92	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
128	20250207	100441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19050	-150	5	-0.78	161703920	8490	122.72	19200	19280	18950	24950	13440	19200	19046.40	26.33	2359	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2830	5.47	0.71	12	0.06	3483.00	26837.00	32800	20240126	-41.92	18500	20250203	2.97	19830	-3.93	20250109	18500	2.97	20250203	31650	-39.81	20240401	18500	2.97	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
129	20250207	090443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19110	-90	5	-0.47	555850	29	0.42	19200	19200	19110	24950	13440	19200	19167.24	26.33	5	19446	19322	19166	19042	18886	19385	19105	74	5750	500	13820	10	1	14854256	2839	5.49	0.71	12	0.00	3483.00	26837.00	32800	20240126	-41.74	18500	20250203	3.30	19830	-3.63	20250109	18500	3.30	20250203	31650	-39.62	20240401	18500	3.30	20250203	0.70	N	043150	500	74 억	3911279	N	N	301	N	N
130	20250206	160431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19200	140	2	0.73	132576750	6918	143.47	19030	19290	19010	24750	13350	19060	19164.02	26.29	-364	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2852	5.51	0.72	12	0.05	3483.00	26837.00	32800	20240124	-41.46	18500	20250203	3.78	19830	-3.18	20250109	18500	3.78	20250203	31650	-39.34	20240401	18500	3.78	20250203	0.72	N	043150	500	74 억	3905804	N	N	301	N	N
131	20250206	150433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19170	110	2	0.58	114976060	5999	124.41	19030	19290	19010	24750	13350	19060	19165.87	26.29	-433	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2848	5.50	0.71	12	0.04	3483.00	26837.00	32800	20240124	-41.55	18500	20250203	3.62	19830	-3.33	20250109	18500	3.62	20250203	31650	-39.43	20240401	18500	3.62	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
132	20250206	140435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19130	70	2	0.37	109997090	5739	119.02	19030	19290	19010	24750	13350	19060	19166.60	26.29	-383	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2842	5.49	0.71	12	0.04	3483.00	26837.00	32800	20240124	-41.68	18500	20250203	3.41	19830	-3.53	20250109	18500	3.41	20250203	31650	-39.56	20240401	18500	3.41	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
133	20250206	130432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19200	140	2	0.73	90011090	4694	97.35	19030	19290	19010	24750	13350	19060	19175.78	26.29	-132	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2852	5.51	0.72	12	0.03	3483.00	26837.00	32800	20240124	-41.46	18500	20250203	3.78	19830	-3.18	20250109	18500	3.78	20250203	31650	-39.34	20240401	18500	3.78	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
134	20250206	120430	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19160	100	2	0.52	73244440	3818	79.18	19030	19290	19010	24750	13350	19060	19183.98	26.29	96	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2846	5.50	0.71	12	0.03	3483.00	26837.00	32800	20240124	-41.59	18500	20250203	3.57	19830	-3.38	20250109	18500	3.57	20250203	31650	-39.46	20240401	18500	3.57	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
135	20250206	110425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19160	100	2	0.52	64199000	3346	69.39	19030	19290	19010	24750	13350	19060	19186.79	26.29	67	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2846	5.50	0.71	12	0.02	3483.00	26837.00	32800	20240124	-41.59	18500	20250203	3.57	19830	-3.38	20250109	18500	3.57	20250203	31650	-39.46	20240401	18500	3.57	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
136	20250206	100430	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19230	170	2	0.89	49913270	2602	53.96	19030	19290	19010	24750	13350	19060	19182.66	26.29	6	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2856	5.52	0.72	12	0.02	3483.00	26837.00	32800	20240124	-41.37	18500	20250203	3.95	19830	-3.03	20250109	18500	3.95	20250203	31650	-39.24	20240401	18500	3.95	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
137	20250206	090433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19090	30	2	0.16	2018930	106	2.20	19030	19090	19010	24750	13350	19060	19046.51	26.29	9	19293	19176	18963	18846	18633	19235	18905	74	5690	500	13720	10	1	14854256	2836	5.48	0.71	12	0.00	3483.00	26837.00	32800	20240124	-41.80	18500	20250203	3.19	19830	-3.73	20250109	18500	3.19	20250203	31650	-39.68	20240401	18500	3.19	20250203	0.72	N	043150	500	74 억	3905804	N	N	220	N	N
138	20250205	160427	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19060	190	2	1.01	91661960	4822	26.35	18870	19080	18750	24500	13210	18870	19009.11	26.29	36	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2831	5.47	0.71	12	0.03	3483.00	26837.00	33400	20240123	-42.93	18500	20250203	3.03	19830	-3.88	20250109	18500	3.03	20250203	31900	-40.25	20240205	18500	3.03	20250203	0.72	N	043150	500	74 억	3905738	N	N	220	N	N
139	20250205	150429	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19040	170	2	0.90	83337590	4385	23.96	18870	19080	18750	24500	13210	18870	19005.15	26.29	117	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2828	5.47	0.71	12	0.03	3483.00	26837.00	33400	20240123	-42.99	18500	20250203	2.92	19830	-3.98	20250109	18500	2.92	20250203	31900	-40.31	20240205	18500	2.92	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
140	20250205	140428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19060	190	2	1.01	72006620	3790	20.71	18870	19080	18750	24500	13210	18870	18999.11	26.29	274	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2831	5.47	0.71	12	0.03	3483.00	26837.00	33400	20240123	-42.93	18500	20250203	3.03	19830	-3.88	20250109	18500	3.03	20250203	31900	-40.25	20240205	18500	3.03	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
141	20250205	130428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19030	160	2	0.85	55305880	2913	15.92	18870	19080	18750	24500	13210	18870	18985.88	26.29	571	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2827	5.46	0.71	12	0.02	3483.00	26837.00	33400	20240123	-43.02	18500	20250203	2.86	19830	-4.03	20250109	18500	2.86	20250203	31900	-40.34	20240205	18500	2.86	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
142	20250205	120429	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19050	180	2	0.95	47649940	2511	13.72	18870	19080	18750	24500	13210	18870	18976.48	26.29	673	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2830	5.47	0.71	12	0.02	3483.00	26837.00	33400	20240123	-42.96	18500	20250203	2.97	19830	-3.93	20250109	18500	2.97	20250203	31900	-40.28	20240205	18500	2.97	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
143	20250205	110428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19050	180	2	0.95	42887650	2261	12.36	18870	19080	18750	24500	13210	18870	18968.44	26.29	699	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2830	5.47	0.71	12	0.02	3483.00	26837.00	33400	20240123	-42.96	18500	20250203	2.97	19830	-3.93	20250109	18500	2.97	20250203	31900	-40.28	20240205	18500	2.97	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
144	20250205	100431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19000	130	2	0.69	25414100	1342	7.33	18870	19080	18750	24500	13210	18870	18937.48	26.29	399	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2822	5.46	0.71	12	0.01	3483.00	26837.00	33400	20240123	-43.11	18500	20250203	2.70	19830	-4.19	20250109	18500	2.70	20250203	31900	-40.44	20240205	18500	2.70	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
145	20250205	090434	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18980	110	2	0.58	11158550	593	3.24	18870	18980	18750	24500	13210	18870	18817.12	26.29	49	19323	19096	18863	18636	18403	19210	18750	74	5630	500	13580	10	1	14854256	2819	5.45	0.71	12	0.00	3483.00	26837.00	33400	20240123	-43.17	18500	20250203	2.59	19830	-4.29	20250109	18500	2.59	20250203	31900	-40.50	20240205	18500	2.59	20250203	0.72	N	043150	500	74 억	3905738	N	N	118	N	N
146	20250204	160424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18870	280	2	1.51	345283340	18282	72.25	18670	19090	18630	24150	13020	18590	18886.52	26.24	7451	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2803	5.42	0.70	12	0.12	3483.00	26837.00	33400	20240123	-43.50	18500	20250203	2.00	19830	-4.84	20250109	18500	2.00	20250203	31900	-40.85	20240205	18500	2.00	20250203	0.72	N	043150	500	74 억	3898360	N	N	118	N	N
147	20250204	150425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18900	310	2	1.67	338671120	17932	70.87	18670	19090	18630	24150	13020	18590	18886.41	26.24	7552	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2807	5.43	0.70	12	0.12	3483.00	26837.00	33400	20240123	-43.41	18500	20250203	2.16	19830	-4.69	20250109	18500	2.16	20250203	31900	-40.75	20240205	18500	2.16	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
148	20250204	140424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18990	400	2	2.15	323689490	17140	67.74	18670	19090	18630	24150	13020	18590	18885.03	26.24	7725	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2821	5.45	0.71	12	0.12	3483.00	26837.00	33400	20240123	-43.14	18500	20250203	2.65	19830	-4.24	20250109	18500	2.65	20250203	31900	-40.47	20240205	18500	2.65	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
149	20250204	130424	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19040	450	2	2.42	316429410	16758	66.23	18670	19090	18630	24150	13020	18590	18882.29	26.24	7690	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2828	5.47	0.71	12	0.11	3483.00	26837.00	33400	20240123	-42.99	18500	20250203	2.92	19830	-3.98	20250109	18500	2.92	20250203	31900	-40.31	20240205	18500	2.92	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
150	20250204	120429	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18880	290	2	1.56	192466520	10230	40.43	18670	18950	18630	24150	13020	18590	18813.93	26.24	5059	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2804	5.42	0.70	12	0.07	3483.00	26837.00	33400	20240123	-43.47	18500	20250203	2.05	19830	-4.79	20250109	18500	2.05	20250203	31900	-40.82	20240205	18500	2.05	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
151	20250204	110421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18800	210	2	1.13	179307590	9532	37.67	18670	18950	18630	24150	13020	18590	18811.12	26.24	4637	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2793	5.40	0.70	12	0.06	3483.00	26837.00	33400	20240123	-43.71	18500	20250203	1.62	19830	-5.19	20250109	18500	1.62	20250203	31900	-41.07	20240205	18500	1.62	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
152	20250204	100423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18900	310	2	1.67	115078740	6125	24.21	18670	18920	18630	24150	13020	18590	18788.37	26.24	3821	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2807	5.43	0.70	12	0.04	3483.00	26837.00	33400	20240123	-43.41	18500	20250203	2.16	19830	-4.69	20250109	18500	2.16	20250203	31900	-40.75	20240205	18500	2.16	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N
153	20250204	090423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18670	80	2	0.43	261380	14	0.06	18670	18670	18670	24150	13020	18590	18670.00	26.24	-10	19276	18932	18716	18372	18156	18825	18265	74	5560	500	13380	10	1	14854256	2773	5.36	0.70	12	0.00	3483.00	26837.00	33400	20240123	-44.10	18500	20250203	0.92	19830	-5.85	20250109	18500	0.92	20250203	31900	-41.47	20240205	18500	0.92	20250203	0.72	N	043150	500	74 억	3898360	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History