KissMeData/100120/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	160817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	-550	5	-2.47	527418050	24156	265.86	22050	22250	21600	28900	15600	22250	21835.93	33.42	-7864	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2170	14.75	0.90	12	0.24	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
3	20250228	150821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	-600	5	-2.70	492668300	22552	248.21	22050	22250	21600	28900	15600	22250	21844.77	33.42	-7632	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2165	14.72	0.90	12	0.23	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22900	-5.46	20250213	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
4	20250228	140823	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-450	5	-2.02	351758250	16061	176.77	22050	22250	21700	28900	15600	22250	21900.04	33.42	-4810	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2180	14.82	0.90	12	0.16	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22900	-4.80	20250213	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
5	20250228	130818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-400	5	-1.80	252094500	11489	126.45	22050	22250	21800	28900	15600	22250	21940.58	33.42	-2056	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2185	14.85	0.91	12	0.11	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22900	-4.59	20250213	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
6	20250228	120815	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-450	5	-2.02	235439850	10727	118.06	22050	22250	21800	28900	15600	22250	21946.59	33.42	-1892	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2180	14.82	0.90	12	0.11	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22900	-4.80	20250213	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
7	20250228	110816	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	-150	5	-0.67	118117050	5370	59.10	22050	22250	21900	28900	15600	22250	21992.76	33.42	163	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2210	15.02	0.92	12	0.05	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
8	20250228	100814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	-150	5	-0.67	98731950	4487	49.38	22050	22250	21900	28900	15600	22250	22000.55	33.42	691	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2210	15.02	0.92	12	0.04	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
9	20250228	090818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-300	5	-1.35	37365550	1698	18.69	22050	22050	21950	28900	15600	22250	21996.36	33.42	513	22816	22532	22366	22082	21916	22450	22000	50	6650	500	15570	50	1	10001865	2195	14.92	0.91	12	0.02	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.59	N	100120	500	50 억	3342845	N	N	205	N	N
10	20250227	160809	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22250	-200	5	-0.89	202108050	9046	46.57	22300	22650	22200	29150	15750	22450	22343.36	33.44	-1359	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2225	15.13	0.92	12	0.09	1471.00	24138.00	30900	20240329	-27.99	19680	20241210	13.06	22900	-2.84	20250213	20200	10.15	20250110	30900	-27.99	20240329	19680	13.06	20241210	0.59	N	100120	500	50 억	3344183	N	N	205	N	N
11	20250227	150809	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	-150	5	-0.67	183511300	8211	42.27	22300	22650	22200	29150	15750	22450	22349.45	33.44	-1441	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2230	15.16	0.92	12	0.08	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
12	20250227	140812	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	-150	5	-0.67	171824150	7687	39.57	22300	22650	22200	29150	15750	22450	22352.56	33.44	-1516	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2230	15.16	0.92	12	0.08	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
13	20250227	130810	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	-150	5	-0.67	147643200	6603	33.99	22300	22650	22200	29150	15750	22450	22360.02	33.44	-1005	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2230	15.16	0.92	12	0.07	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
14	20250227	120807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22450	0	3	0.00	132350300	5920	30.47	22300	22650	22200	29150	15750	22450	22356.47	33.44	-1067	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2245	15.26	0.93	12	0.06	1471.00	24138.00	30900	20240329	-27.35	19680	20241210	14.08	22900	-1.97	20250213	20200	11.14	20250110	30900	-27.35	20240329	19680	14.08	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
15	20250227	110814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22350	-100	5	-0.45	111857550	5006	25.77	22300	22650	22200	29150	15750	22450	22344.70	33.44	-1161	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2235	15.19	0.93	12	0.05	1471.00	24138.00	30900	20240329	-27.67	19680	20241210	13.57	22900	-2.40	20250213	20200	10.64	20250110	30900	-27.67	20240329	19680	13.57	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
16	20250227	100835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	-150	5	-0.67	61829300	2777	14.30	22300	22350	22200	29150	15750	22450	22264.78	33.44	-692	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2230	15.16	0.92	12	0.03	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
17	20250227	090840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	-150	5	-0.67	8514750	382	1.97	22300	22350	22250	29150	15750	22450	22289.92	33.44	-114	23016	22732	22366	22082	21716	22875	22225	50	6700	500	15710	50	1	10001865	2230	15.16	0.92	12	0.00	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.59	N	100120	500	50 억	3344183	N	N	0	N	N
18	20250226	160810	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22450	300	2	1.35	433229000	19425	149.10	22150	22650	22000	28750	15550	22150	22302.65	33.44	-1141	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2245	15.26	0.93	12	0.19	1471.00	24138.00	30900	20240329	-27.35	19680	20241210	14.08	22900	-1.97	20250213	20200	11.14	20250110	30900	-27.35	20240329	19680	14.08	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
19	20250226	150812	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22250	100	2	0.45	413979600	18562	142.48	22150	22650	22000	28750	15550	22150	22302.53	33.44	-1077	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2225	15.13	0.92	12	0.19	1471.00	24138.00	30900	20240329	-27.99	19680	20241210	13.06	22900	-2.84	20250213	20200	10.15	20250110	30900	-27.99	20240329	19680	13.06	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
20	20250226	140811	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	356384650	15969	122.57	22150	22650	22000	28750	15550	22150	22317.28	33.44	-1118	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2220	15.09	0.92	12	0.16	1471.00	24138.00	30900	20240329	-28.16	19680	20241210	12.80	22900	-3.06	20250213	20200	9.90	20250110	30900	-28.16	20240329	19680	12.80	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
21	20250226	130809	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22250	100	2	0.45	186222450	8387	64.38	22150	22400	22000	28750	15550	22150	22203.70	33.44	-1691	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2225	15.13	0.92	12	0.08	1471.00	24138.00	30900	20240329	-27.99	19680	20241210	13.06	22900	-2.84	20250213	20200	10.15	20250110	30900	-27.99	20240329	19680	13.06	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
22	20250226	120809	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22400	250	2	1.13	152164100	6860	52.66	22150	22400	22000	28750	15550	22150	22181.36	33.44	-2694	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2240	15.23	0.93	12	0.07	1471.00	24138.00	30900	20240329	-27.51	19680	20241210	13.82	22900	-2.18	20250213	20200	10.89	20250110	30900	-27.51	20240329	19680	13.82	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
23	20250226	110809	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	69272400	3135	24.06	22150	22250	22000	28750	15550	22150	22096.46	33.44	-1948	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2215	15.06	0.92	12	0.03	1471.00	24138.00	30900	20240329	-28.32	19680	20241210	12.55	22900	-3.28	20250213	20200	9.65	20250110	30900	-28.32	20240329	19680	12.55	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
24	20250226	100807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	-150	5	-0.68	46196700	2092	16.06	22150	22250	22000	28750	15550	22150	22082.55	33.44	-1569	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2200	14.96	0.91	12	0.02	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22900	-3.93	20250213	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
25	20250226	090815	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	-50	5	-0.23	3742350	169	1.30	22150	22250	22100	28750	15550	22150	22144.08	33.44	59	22483	22316	22083	21916	21683	22400	22000	50	6600	500	15500	50	1	10001865	2210	15.02	0.92	12	0.00	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.58	N	100120	500	50 억	3344909	N	N	21	N	N
26	20250225	160803	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	287775200	13027	128.33	22050	22250	21850	28950	15650	22300	22090.65	33.50	-6253	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2215	15.06	0.92	12	0.13	1471.00	24138.00	30900	20240329	-28.32	19680	20241210	12.55	22900	-3.28	20250213	20200	9.65	20250110	30900	-28.32	20240329	19680	12.55	20241210	0.62	N	100120	500	50 억	3351109	N	N	21	N	N
27	20250225	150804	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	266380600	12059	118.80	22050	22250	21850	28950	15650	22300	22089.78	33.50	-6022	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2210	15.02	0.92	12	0.12	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
28	20250225	140803	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	185366900	8399	82.74	22050	22250	21850	28950	15650	22300	22070.12	33.50	-4523	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2210	15.02	0.92	12	0.08	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
29	20250225	130807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22200	-100	5	-0.45	170834300	7743	76.28	22050	22250	21850	28950	15650	22300	22063.06	33.50	-3920	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2220	15.09	0.92	12	0.08	1471.00	24138.00	30900	20240329	-28.16	19680	20241210	12.80	22900	-3.06	20250213	20200	9.90	20250110	30900	-28.16	20240329	19680	12.80	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
30	20250225	120802	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	139496050	6330	62.36	22050	22200	21850	28950	15650	22300	22037.29	33.50	-2996	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2215	15.06	0.92	12	0.06	1471.00	24138.00	30900	20240329	-28.32	19680	20241210	12.55	22900	-3.28	20250213	20200	9.65	20250110	30900	-28.32	20240329	19680	12.55	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
31	20250225	110803	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	109172550	4958	48.84	22050	22200	21850	28950	15650	22300	22019.47	33.50	-2220	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2215	15.06	0.92	12	0.05	1471.00	24138.00	30900	20240329	-28.32	19680	20241210	12.55	22900	-3.28	20250213	20200	9.65	20250110	30900	-28.32	20240329	19680	12.55	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
32	20250225	100801	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22150	-150	5	-0.67	89584650	4072	40.11	22050	22150	21850	28950	15650	22300	22000.16	33.50	-1454	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2215	15.06	0.92	12	0.04	1471.00	24138.00	30900	20240329	-28.32	19680	20241210	12.55	22900	-3.28	20250213	20200	9.65	20250110	30900	-28.32	20240329	19680	12.55	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
33	20250225	090808	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-350	5	-1.57	18510050	841	8.28	22050	22050	21950	28950	15650	22300	22009.57	33.50	-64	22600	22450	22150	22000	21700	22525	22075	50	6650	500	15610	50	1	10001865	2195	14.92	0.91	12	0.01	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.62	N	100120	500	50 억	3351109	N	N	0	N	N
34	20250224	160758	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22300	200	2	0.90	223408700	10151	33.52	22000	22300	21850	28700	15500	22100	22008.48	33.51	-253	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2230	15.16	0.92	12	0.10	1471.00	24138.00	30900	20240329	-27.83	19680	20241210	13.31	22900	-2.62	20250213	20200	10.40	20250110	30900	-27.83	20240329	19680	13.31	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
35	20250224	150757	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22250	150	2	0.68	217645550	9892	32.67	22000	22300	21850	28700	15500	22100	22002.18	33.51	-197	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2225	15.13	0.92	12	0.10	1471.00	24138.00	30900	20240329	-27.99	19680	20241210	13.06	22900	-2.84	20250213	20200	10.15	20250110	30900	-27.99	20240329	19680	13.06	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
36	20250224	140756	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	-100	5	-0.45	166228950	7564	24.98	22000	22150	21850	28700	15500	22100	21976.33	33.51	-704	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2200	14.96	0.91	12	0.08	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22900	-3.93	20250213	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
37	20250224	130757	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	-100	5	-0.45	145008750	6598	21.79	22000	22150	21850	28700	15500	22100	21977.68	33.51	-873	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2200	14.96	0.91	12	0.07	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22900	-3.93	20250213	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
38	20250224	120755	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	124943250	5686	18.78	22000	22150	21850	28700	15500	22100	21973.84	33.51	-863	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2195	14.92	0.91	12	0.06	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
39	20250224	110753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	0	3	0.00	100733150	4587	15.15	22000	22150	21850	28700	15500	22100	21960.57	33.51	-661	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2210	15.02	0.92	12	0.05	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
40	20250224	100753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	81381250	3710	12.25	22000	22100	21850	28700	15500	22100	21935.65	33.51	-829	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2195	14.92	0.91	12	0.04	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
41	20250224	090759	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	13293700	606	2.00	22000	22050	21850	28700	15500	22100	21936.80	33.51	-8	22500	22300	22000	21800	21500	22400	21900	50	6600	500	15470	50	1	10001865	2195	14.92	0.91	12	0.01	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.61	N	100120	500	50 억	3351422	N	N	0	N	N
42	20250221	160752	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	500	2	2.31	665588500	30247	146.89	21700	22200	21700	28050	15150	21600	22005.12	33.56	-4885	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2210	15.02	0.92	12	0.30	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
43	20250221	150755	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	500	2	2.31	642476250	29201	141.81	21700	22200	21700	28050	15150	21600	22001.87	33.56	-4413	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2210	15.02	0.92	12	0.29	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22900	-3.49	20250213	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
44	20250221	140754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22050	450	2	2.08	505387150	23006	111.73	21700	22200	21700	28050	15150	21600	21967.64	33.56	-3049	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2205	14.99	0.91	12	0.23	1471.00	24138.00	30900	20240329	-28.64	19680	20241210	12.04	22900	-3.71	20250213	20200	9.16	20250110	30900	-28.64	20240329	19680	12.04	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
45	20250221	130753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22050	450	2	2.08	439793600	20032	97.29	21700	22200	21700	28050	15150	21600	21954.57	33.56	-3390	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2205	14.99	0.91	12	0.20	1471.00	24138.00	30900	20240329	-28.64	19680	20241210	12.04	22900	-3.71	20250213	20200	9.16	20250110	30900	-28.64	20240329	19680	12.04	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
46	20250221	120754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	400	2	1.85	414640350	18890	91.74	21700	22200	21700	28050	15150	21600	21950.28	33.56	-3050	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2200	14.96	0.91	12	0.19	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22900	-3.93	20250213	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
47	20250221	110750	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22050	450	2	2.08	405741750	18486	89.78	21700	22200	21700	28050	15150	21600	21948.62	33.56	-3038	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2205	14.99	0.91	12	0.18	1471.00	24138.00	30900	20240329	-28.64	19680	20241210	12.04	22900	-3.71	20250213	20200	9.16	20250110	30900	-28.64	20240329	19680	12.04	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
48	20250221	100752	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22050	450	2	2.08	321486200	14664	71.22	21700	22200	21700	28050	15150	21600	21923.52	33.56	-1235	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2205	14.99	0.91	12	0.15	1471.00	24138.00	30900	20240329	-28.64	19680	20241210	12.04	22900	-3.71	20250213	20200	9.16	20250110	30900	-28.64	20240329	19680	12.04	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
49	20250221	090754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	200	2	0.93	75736200	3471	16.86	21700	21950	21700	28050	15150	21600	21819.77	33.56	139	22233	21916	21683	21366	21133	21800	21250	50	6450	500	15120	50	1	10001865	2180	14.82	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22900	-4.80	20250213	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.61	N	100120	500	50 억	3356350	N	N	78	N	N
50	20250220	160749	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	-400	5	-1.82	448200700	20587	88.07	21850	22000	21450	28600	15400	22000	21771.05	33.59	-3165	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2160	14.68	0.89	12	0.21	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.59	N	100120	500	50 억	3359696	N	N	78	N	N
51	20250220	150751	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	419001050	19236	82.29	21850	22000	21450	28600	15400	22000	21782.13	33.59	-2139	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2180	14.82	0.90	12	0.19	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22900	-4.80	20250213	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
52	20250220	140751	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	278535400	12748	54.53	21850	22000	21700	28600	15400	22000	21849.34	33.59	-944	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2190	14.89	0.91	12	0.13	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
53	20250220	130749	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-150	5	-0.68	207315350	9495	40.62	21850	21950	21700	28600	15400	22000	21834.16	33.59	192	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2185	14.85	0.91	12	0.09	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22900	-4.59	20250213	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
54	20250220	120749	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	151858150	6948	29.72	21850	21950	21750	28600	15400	22000	21856.38	33.59	584	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2190	14.89	0.91	12	0.07	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
55	20250220	110750	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	135883200	6218	26.60	21850	21950	21750	28600	15400	22000	21853.20	33.59	913	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2190	14.89	0.91	12	0.06	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
56	20250220	100749	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	125577850	5747	24.59	21850	21950	21750	28600	15400	22000	21851.03	33.59	882	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2180	14.82	0.90	12	0.06	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22900	-4.80	20250213	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
57	20250220	090753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-150	5	-0.68	2512800	115	0.49	21850	21900	21850	28600	15400	22000	21850.43	33.59	0	22366	22182	21816	21632	21266	22275	21725	50	6600	500	15400	50	1	10001865	2185	14.85	0.91	12	0.00	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22900	-4.59	20250213	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.59	N	100120	500	50 억	3359696	N	N	0	N	N
58	20250219	160747	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	400	2	1.85	506636500	23276	131.18	21500	22000	21450	28050	15150	21600	21766.47	33.61	1971	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2200	14.96	0.91	12	0.23	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22900	-3.93	20250213	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
59	20250219	150749	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	350	2	1.62	454332200	20897	117.77	21500	21950	21450	28050	15150	21600	21741.50	33.61	1129	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2195	14.92	0.91	12	0.21	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22900	-4.15	20250213	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
60	20250219	140745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	150	2	0.69	329596350	15197	85.65	21500	21850	21450	28050	15150	21600	21688.25	33.61	-1427	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2175	14.79	0.90	12	0.15	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
61	20250219	130746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	150	2	0.69	259868900	11991	67.58	21500	21800	21450	28050	15150	21600	21672.00	33.61	-576	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2175	14.79	0.90	12	0.12	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
62	20250219	120745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	100	2	0.46	197326750	9110	51.34	21500	21800	21450	28050	15150	21600	21660.46	33.61	-264	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2170	14.75	0.90	12	0.09	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
63	20250219	110746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	100	2	0.46	148267750	6855	38.63	21500	21750	21450	28050	15150	21600	21629.14	33.61	193	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2170	14.75	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
64	20250219	100747	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	0	3	0.00	72061800	3335	18.80	21500	21700	21450	28050	15150	21600	21607.74	33.61	-369	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2160	14.68	0.89	12	0.03	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
65	20250219	090748	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	0	3	0.00	8450250	393	2.21	21500	21600	21500	28050	15150	21600	21501.91	33.61	-66	22100	21850	21650	21400	21200	21750	21300	50	6450	500	15120	50	1	10001865	2160	14.68	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.62	N	100120	500	50 억	3361974	N	N	0	N	N
66	20250218	160745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	-300	5	-1.37	378785150	17580	113.41	21750	21900	21450	28450	15350	21900	21546.10	33.68	-6872	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2160	14.68	0.89	12	0.18	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
67	20250218	150746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	-350	5	-1.60	332379100	15428	99.53	21750	21900	21450	28450	15350	21900	21543.89	33.68	-5568	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2155	14.65	0.89	12	0.15	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22900	-5.90	20250213	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
68	20250218	140746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-400	5	-1.83	289076500	13419	86.57	21750	21900	21450	28450	15350	21900	21542.33	33.68	-4656	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2150	14.62	0.89	12	0.13	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
69	20250218	130743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-400	5	-1.83	264740400	12288	79.27	21750	21900	21450	28450	15350	21900	21544.63	33.68	-4260	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2150	14.62	0.89	12	0.12	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
70	20250218	120745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	-300	5	-1.37	230202950	10682	68.91	21750	21900	21450	28450	15350	21900	21550.55	33.68	-3761	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2160	14.68	0.89	12	0.11	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
71	20250218	110743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	-350	5	-1.60	172163750	7985	51.51	21750	21900	21450	28450	15350	21900	21560.90	33.68	-2230	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2155	14.65	0.89	12	0.08	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22900	-5.90	20250213	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
72	20250218	100743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-400	5	-1.83	131988100	6119	39.47	21750	21900	21450	28450	15350	21900	21570.21	33.68	-1753	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2150	14.62	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
73	20250218	090746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	0	3	0.00	783350	36	0.23	21750	21900	21750	28450	15350	21900	21759.72	33.68	-1	22366	22132	21766	21532	21166	22250	21650	50	6550	500	15330	50	1	10001865	2190	14.89	0.91	12	0.00	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.63	N	100120	500	50 억	3368397	N	N	354	N	N
74	20250217	160743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	400	2	1.86	331422900	15260	62.55	21550	22000	21400	27950	15050	21500	21718.41	33.64	3735	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2190	14.89	0.91	12	0.15	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.58	N	100120	500	50 억	3364672	N	N	354	N	N
75	20250217	150742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	400	2	1.86	286981400	13220	54.19	21550	22000	21400	27950	15050	21500	21708.12	33.64	3266	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2190	14.89	0.91	12	0.13	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22900	-4.37	20250213	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
76	20250217	140742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	250	2	1.16	214108400	9883	40.51	21550	21900	21400	27950	15050	21500	21664.31	33.64	2527	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2175	14.79	0.90	12	0.10	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
77	20250217	130744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	350	2	1.63	201830900	9320	38.20	21550	21900	21400	27950	15050	21500	21655.68	33.64	2681	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2185	14.85	0.91	12	0.09	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22900	-4.59	20250213	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
78	20250217	120745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	250	2	1.16	156686000	7245	29.70	21550	21800	21400	27950	15050	21500	21626.78	33.64	2145	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2175	14.79	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
79	20250217	110744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	200	2	0.93	136635300	6323	25.92	21550	21800	21400	27950	15050	21500	21609.25	33.64	1520	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2170	14.75	0.90	12	0.06	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
80	20250217	100741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	200	2	0.93	82462050	3823	15.67	21550	21750	21400	27950	15050	21500	21569.98	33.64	902	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2170	14.75	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
81	20250217	090743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	11928850	555	2.27	21550	21600	21400	27950	15050	21500	21493.42	33.64	27	21966	21732	21466	21232	20966	21850	21350	50	6450	500	15050	50	1	10001865	2145	14.58	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22900	-6.33	20250213	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.58	N	100120	500	50 억	3364672	N	N	12	N	N
82	20250214	160739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	100	2	0.47	522655650	24369	27.57	21400	21700	21200	27800	15000	21400	21447.56	33.58	5217	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2150	14.62	0.89	12	0.24	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.52	N	100120	500	50 억	3358296	N	N	12	N	N
83	20250214	150737	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	150	2	0.70	510347100	23797	26.93	21400	21700	21200	27800	15000	21400	21445.86	33.58	4877	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2155	14.65	0.89	12	0.24	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22900	-5.90	20250213	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
84	20250214	140738	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	200	2	0.93	452965100	21142	23.92	21400	21650	21200	27800	15000	21400	21424.89	33.58	5391	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2160	14.68	0.89	12	0.21	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
85	20250214	130741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	100	2	0.47	436183850	20364	23.04	21400	21650	21200	27800	15000	21400	21419.36	33.58	5075	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2150	14.62	0.89	12	0.20	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
86	20250214	120738	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	50	2	0.23	410828950	19187	21.71	21400	21650	21200	27800	15000	21400	21411.84	33.58	4640	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2145	14.58	0.89	12	0.19	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22900	-6.33	20250213	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
87	20250214	110734	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	150	2	0.70	258396750	12081	13.67	21400	21600	21200	27800	15000	21400	21388.69	33.58	3916	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2155	14.65	0.89	12	0.12	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22900	-5.90	20250213	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
88	20250214	100736	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	-100	5	-0.47	170120750	7974	9.02	21400	21600	21200	27800	15000	21400	21334.43	33.58	1375	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2130	14.48	0.88	12	0.08	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	22900	-6.99	20250213	20200	5.45	20250110	30900	-31.07	20240329	19680	8.23	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
89	20250214	090740	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	-100	5	-0.47	58974300	2772	3.14	21400	21400	21200	27800	15000	21400	21275.00	33.58	1022	23466	22432	21866	20832	20266	22150	20550	50	6400	500	14980	50	1	10001865	2130	14.48	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	22900	-6.99	20250213	20200	5.45	20250110	30900	-31.07	20240329	19680	8.23	20241210	0.52	N	100120	500	50 억	3358296	N	N	0	N	N
90	20250213	160731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	-200	5	-0.93	1930414200	87650	220.45	22500	22900	21300	28050	15150	21600	22024.51	33.66	-9214	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2140	14.55	0.89	12	0.88	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	22900	-6.55	20250213	20200	5.94	20250110	30900	-30.74	20240329	19680	8.74	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
91	20250213	150732	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-150	5	-0.69	1825249400	82746	208.11	22500	22900	21300	28050	15150	21600	22058.74	33.66	-8871	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2145	14.58	0.89	12	0.83	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22900	-6.33	20250213	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
92	20250213	140731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1784249950	80838	203.31	22500	22900	21300	28050	15150	21600	22072.21	33.66	-8178	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.81	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
93	20250213	130731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1748610550	79186	199.16	22500	22900	21300	28050	15150	21600	22082.62	33.66	-7476	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.79	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
94	20250213	120731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1719854250	77847	195.79	22500	22900	21300	28050	15150	21600	22093.07	33.66	-7090	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.78	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
95	20250213	110730	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1642487500	74245	186.73	22500	22900	21300	28050	15150	21600	22122.89	33.66	-4750	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.74	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
96	20250213	100731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	1550548300	69960	175.96	22500	22900	21300	28050	15150	21600	22163.76	33.66	-2735	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.70	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
97	20250213	090727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22200	600	2	2.78	989116750	44051	110.79	22500	22900	22100	28050	15150	21600	22454.87	33.66	4935	22366	21982	21616	21232	20866	21800	21050	50	6450	500	15120	50	1	10001865	2220	15.09	0.92	12	0.44	1471.00	24138.00	30900	20240329	-28.16	19680	20241210	12.80	22900	-3.06	20250213	20200	9.90	20250110	30900	-28.16	20240329	19680	12.80	20241210	0.54	N	100120	500	50 억	3367033	N	N	1	N	N
98	20250212	160726	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	550	2	2.61	854121200	39525	237.60	22000	22000	21250	27350	14750	21050	21609.67	33.74	-4629	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2160	14.68	0.89	12	0.40	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22500	-4.00	20250120	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
99	20250212	150725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	250	2	1.19	792236950	36646	220.29	22000	22000	21250	27350	14750	21050	21618.65	33.74	-4722	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2130	14.48	0.88	12	0.37	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	22500	-5.33	20250120	20200	5.45	20250110	30900	-31.07	20240329	19680	8.23	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
100	20250212	140726	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	350	2	1.66	711443900	32857	197.52	22000	22000	21350	27350	14750	21050	21652.73	33.74	-3935	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2140	14.55	0.89	12	0.33	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	22500	-4.89	20250120	20200	5.94	20250110	30900	-30.74	20240329	19680	8.74	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
101	20250212	130728	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	350	2	1.66	644537050	29731	178.73	22000	22000	21350	27350	14750	21050	21678.96	33.74	-4522	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2140	14.55	0.89	12	0.30	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	22500	-4.89	20250120	20200	5.94	20250110	30900	-30.74	20240329	19680	8.74	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
102	20250212	120725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	550	2	2.61	563787500	25972	156.13	22000	22000	21350	27350	14750	21050	21707.51	33.74	-3862	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2160	14.68	0.89	12	0.26	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22500	-4.00	20250120	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
103	20250212	110724	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	500	2	2.38	543074850	25013	150.36	22000	22000	21350	27350	14750	21050	21711.70	33.74	-3740	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2155	14.65	0.89	12	0.25	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
104	20250212	100718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	450	2	2.14	502495200	23128	139.03	22000	22000	21350	27350	14750	21050	21726.70	33.74	-4078	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2150	14.62	0.89	12	0.23	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22500	-4.44	20250120	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
105	20250212	090725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	750	2	3.56	225921050	10300	61.92	22000	22000	21700	27350	14750	21050	21934.08	33.74	-2308	21283	21166	20933	20816	20583	21225	20875	50	6300	500	14730	50	1	10001865	2180	14.82	0.90	12	0.10	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.54	N	100120	500	50 억	3374375	N	N	1	N	N
106	20250211	160727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	232437150	11107	143.74	20900	21050	20700	27150	14650	20900	20926.83	33.77	-3183	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2105	14.31	0.87	12	0.11	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3377154	N	N	1	N	N
107	20250211	150727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	225224150	10763	139.29	20900	21050	20700	27150	14650	20900	20925.78	33.77	-2999	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2090	14.21	0.87	12	0.11	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
108	20250211	140728	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-100	5	-0.48	204571650	9775	126.50	20900	21050	20700	27150	14650	20900	20928.05	33.77	-3153	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2080	14.14	0.86	12	0.10	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
109	20250211	130726	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	181673400	8676	112.28	20900	21050	20700	27150	14650	20900	20939.76	33.77	-2484	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2105	14.31	0.87	12	0.09	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
110	20250211	120725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-50	5	-0.24	132593800	6334	81.97	20900	21050	20700	27150	14650	20900	20933.66	33.77	-1463	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2085	14.17	0.86	12	0.06	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
111	20250211	110727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	88107950	4200	54.35	20900	21050	20900	27150	14650	20900	20978.08	33.77	-1331	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
112	20250211	100727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	60855600	2900	37.53	20900	21050	20900	27150	14650	20900	20984.69	33.77	-1083	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2095	14.24	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	22500	-6.89	20250120	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
113	20250211	090730	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	731500	35	0.45	20900	20900	20900	27150	14650	20900	20900.00	33.77	-9	21200	21050	20800	20650	20400	21125	20725	50	6250	500	14630	50	1	10001865	2090	14.21	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.52	N	100120	500	50 억	3377154	N	N	5	N	N
114	20250210	160723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	100	2	0.48	160359950	7716	59.56	20650	20950	20550	27000	14600	20800	20782.78	33.79	336	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2090	14.21	0.87	12	0.08	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.51	N	100120	500	50 억	3379465	N	N	5	N	N
115	20250210	150722	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	100	2	0.48	155868700	7501	57.90	20650	20950	20550	27000	14600	20800	20779.72	33.79	327	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2090	14.21	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
116	20250210	140721	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-50	5	-0.24	103226550	4975	38.40	20650	20950	20550	27000	14600	20800	20749.06	33.79	250	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2075	14.11	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	22500	-7.78	20250120	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
117	20250210	130723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	50	2	0.24	90598850	4368	33.72	20650	20950	20550	27000	14600	20800	20741.49	33.79	226	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2085	14.17	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
118	20250210	120720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	0	3	0.00	75795350	3658	28.24	20650	20950	20550	27000	14600	20800	20720.43	33.79	131	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2080	14.14	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
119	20250210	110718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	0	3	0.00	62836900	3035	23.43	20650	20950	20550	27000	14600	20800	20704.09	33.79	394	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2080	14.14	0.86	12	0.03	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
120	20250210	100718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-50	5	-0.24	33953600	1643	12.68	20650	20950	20550	27000	14600	20800	20665.61	33.79	17	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2075	14.11	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	22500	-7.78	20250120	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
121	20250210	090715	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-100	5	-0.48	8758900	423	3.27	20650	20950	20650	27000	14600	20800	20706.62	33.79	-16	21433	21116	20883	20566	20333	21000	20450	50	6200	500	14560	50	1	10001865	2070	14.07	0.86	12	0.00	1471.00	24138.00	30900	20240329	-33.01	19680	20241210	5.18	22500	-8.00	20250120	20200	2.48	20250110	30900	-33.01	20240329	19680	5.18	20241210	0.51	N	100120	500	50 억	3379465	N	N	0	N	N
122	20250207	160710	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-150	5	-0.72	269900900	12945	114.48	21200	21200	20650	27200	14700	20950	20849.82	33.86	-4681	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2080	14.14	0.86	12	0.13	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
123	20250207	150711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-150	5	-0.72	247270400	11855	104.84	21200	21200	20650	27200	14700	20950	20857.90	33.86	-4634	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2080	14.14	0.86	12	0.12	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
124	20250207	140711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-100	5	-0.48	217281450	10414	92.09	21200	21200	20650	27200	14700	20950	20864.36	33.86	-3863	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2085	14.17	0.86	12	0.10	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
125	20250207	130709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-100	5	-0.48	190709200	9137	80.80	21200	21200	20650	27200	14700	20950	20872.19	33.86	-3448	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2085	14.17	0.86	12	0.09	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
126	20250207	120710	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-100	5	-0.48	159868250	7656	67.70	21200	21200	20650	27200	14700	20950	20881.43	33.86	-3220	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2085	14.17	0.86	12	0.08	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
127	20250207	110707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-50	5	-0.24	124657200	5962	52.72	21200	21200	20650	27200	14700	20950	20908.62	33.86	-3144	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2090	14.21	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
128	20250207	100709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	100	2	0.48	60146550	2859	25.28	21200	21200	20900	27200	14700	20950	21037.62	33.86	-2072	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
129	20250207	090714	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	100	2	0.48	1476450	70	0.62	21200	21200	21000	27200	14700	20950	21092.14	33.86	-51	21250	21100	20950	20800	20650	21025	20725	50	6250	500	14660	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3386783	N	N	0	N	N
130	20250206	160652	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-150	5	-0.71	237558650	11308	159.97	21050	21100	20800	27400	14800	21100	21008.03	33.90	-4217	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2095	14.24	0.87	12	0.11	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	22500	-6.89	20250120	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
131	20250206	150655	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-100	5	-0.47	212198250	10104	142.93	21050	21050	20800	27400	14800	21100	21001.41	33.90	-3834	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2100	14.28	0.87	12	0.10	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
132	20250206	140657	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-100	5	-0.47	125430100	5980	84.59	21050	21050	20800	27400	14800	21100	20974.93	33.90	-1272	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2100	14.28	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
133	20250206	130654	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	91763650	4375	61.89	21050	21050	20800	27400	14800	21100	20974.55	33.90	-429	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2105	14.31	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
134	20250206	120652	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	80440100	3837	54.28	21050	21050	20800	27400	14800	21100	20964.32	33.90	-181	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2105	14.31	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
135	20250206	110647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	71234100	3399	48.08	21050	21050	20800	27400	14800	21100	20957.37	33.90	-193	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
136	20250206	100649	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	54616250	2609	36.91	21050	21050	20800	27400	14800	21100	20933.79	33.90	179	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
137	20250206	090656	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-50	5	-0.24	6031200	288	4.07	21050	21050	20850	27400	14800	21100	20941.67	33.90	119	21366	21232	21016	20882	20666	21275	20925	50	6300	500	14770	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.52	N	100120	500	50 억	3390999	N	N	0	N	N
138	20250205	160646	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	250	2	1.20	148471600	7067	87.66	21100	21150	20800	27100	14600	20850	21009.14	33.88	2348	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2110	14.34	0.87	12	0.07	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	22500	-6.22	20250120	20200	4.46	20250110	30900	-31.72	20240329	19680	7.22	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
139	20250205	150649	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	100	2	0.48	142422050	6779	84.09	21100	21150	20800	27100	14600	20850	21009.30	33.88	2380	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2095	14.24	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	22500	-6.89	20250120	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
140	20250205	140648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	150	2	0.72	126439150	6018	74.65	21100	21150	20800	27100	14600	20850	21010.16	33.88	2317	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2100	14.28	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
141	20250205	130647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	250	2	1.20	96054200	4576	56.76	21100	21100	20800	27100	14600	20850	20990.87	33.88	2358	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2110	14.34	0.87	12	0.05	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	22500	-6.22	20250120	20200	4.46	20250110	30900	-31.72	20240329	19680	7.22	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
142	20250205	120648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	150	2	0.72	40770900	1950	24.19	21100	21100	20800	27100	14600	20850	20908.15	33.88	517	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
143	20250205	110648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	26424500	1264	15.68	21100	21100	20800	27100	14600	20850	20905.46	33.88	332	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
144	20250205	100653	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	200	2	0.96	8228900	392	4.86	21100	21100	20800	27100	14600	20850	20992.09	33.88	42	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
145	20250205	090658	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	150	2	0.72	1770750	85	1.05	21100	21100	20800	27100	14600	20850	20832.35	33.88	1	21250	21050	20900	20700	20550	21150	20800	50	6250	500	14590	50	1	10001865	2100	14.28	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.51	N	100120	500	50 억	3388911	N	N	0	N	N
146	20250204	160631	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	168527600	8062	96.64	20800	21100	20750	26950	14550	20750	20903.94	33.87	-534	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2085	14.17	0.86	12	0.08	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
147	20250204	150642	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	163279950	7810	93.62	20800	21100	20750	26950	14550	20750	20906.52	33.87	-565	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2080	14.14	0.86	12	0.08	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	22500	-7.56	20250120	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
148	20250204	140641	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	112668950	5380	64.49	20800	21100	20800	26950	14550	20750	20942.18	33.87	-1262	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2085	14.17	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.52	19680	20241210	5.95	22500	-7.33	20250120	20200	3.22	20250110	30900	-32.52	20240329	19680	5.95	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
149	20250204	130642	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	150	2	0.72	83432400	3980	47.71	20800	21100	20800	26950	14550	20750	20962.91	33.87	-1619	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2090	14.21	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
150	20250204	120648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	61232750	2921	35.02	20800	21100	20800	26950	14550	20750	20962.94	33.87	-1176	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
151	20250204	110634	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	50584450	2413	28.93	20800	21100	20800	26950	14550	20750	20963.30	33.87	-715	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	22500	-6.67	20250120	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
152	20250204	100639	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	150	2	0.72	35374750	1689	20.25	20800	21050	20800	26950	14550	20750	20944.20	33.87	-271	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	22500	-7.11	20250120	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N
153	20250204	090639	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	3785850	182	2.18	20800	21050	20800	26950	14550	20750	20801.37	33.87	-27	21616	21182	20966	20532	20316	21075	20425	50	6200	500	14520	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	22500	-6.44	20250120	20200	4.21	20250110	30900	-31.88	20240329	19680	6.96	20241210	0.49	N	100120	500	50 억	3387815	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History