KissMeData/208370/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	161023	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4660	-80	5	-1.69	1063483315	229142	95.16	4590	4725	4550	6160	3320	4740	4641.14	0.20	29484	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1200	21.88	1.99	12	0.89	213.00	2347.00	6940	20240219	-32.85	3425	20241115	36.06	5650	-17.52	20250206	4005	16.35	20250102	6390	-27.07	20240228	3425	36.06	20241115	5.14	N	208370	500	128 억	50445	N	N	95	N	N
3	20250228	151029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4655	-85	5	-1.79	1002347235	216052	89.73	4590	4725	4550	6160	3320	4740	4639.38	0.20	27182	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1198	21.85	1.98	12	0.84	213.00	2347.00	6940	20240219	-32.93	3425	20241115	35.91	5650	-17.61	20250206	4005	16.23	20250102	6390	-27.15	20240228	3425	35.91	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
4	20250228	141029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4680	-60	5	-1.27	892692440	192505	79.95	4590	4725	4550	6160	3320	4740	4637.24	0.20	16945	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1205	21.97	1.99	12	0.75	213.00	2347.00	6940	20240219	-32.56	3425	20241115	36.64	5650	-17.17	20250206	4005	16.85	20250102	6390	-26.76	20240228	3425	36.64	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
5	20250228	131024	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4665	-75	5	-1.58	739179360	159819	66.37	4590	4685	4550	6160	3320	4740	4625.10	0.20	26231	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1201	21.90	1.99	12	0.62	213.00	2347.00	6940	20240219	-32.78	3425	20241115	36.20	5650	-17.43	20250206	4005	16.48	20250102	6390	-27.00	20240228	3425	36.20	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
6	20250228	121019	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4650	-90	5	-1.90	585798810	126811	52.66	4590	4670	4550	6160	3320	4740	4619.46	0.20	19586	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1197	21.83	1.98	12	0.49	213.00	2347.00	6940	20240219	-33.00	3425	20241115	35.77	5650	-17.70	20250206	4005	16.10	20250102	6390	-27.23	20240228	3425	35.77	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
7	20250228	111021	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4640	-100	5	-2.11	514555875	111420	46.27	4590	4670	4550	6160	3320	4740	4618.16	0.20	15110	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1194	21.78	1.98	12	0.43	213.00	2347.00	6940	20240219	-33.14	3425	20241115	35.47	5650	-17.88	20250206	4005	15.86	20250102	6390	-27.39	20240228	3425	35.47	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
8	20250228	101020	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4655	-85	5	-1.79	412538600	89448	37.15	4590	4660	4550	6160	3320	4740	4612.05	0.20	15528	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1198	21.85	1.98	12	0.35	213.00	2347.00	6940	20240219	-32.93	3425	20241115	35.91	5650	-17.61	20250206	4005	16.23	20250102	6390	-27.15	20240228	3425	35.91	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
9	20250228	091024	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4605	-135	5	-2.85	186383600	40588	16.86	4590	4635	4550	6160	3320	4740	4592.09	0.20	12923	4906	4822	4776	4692	4646	4800	4670	129	1420	500	3410	5	1	25740564	1185	21.62	1.96	12	0.16	213.00	2347.00	6940	20240219	-33.65	3425	20241115	34.45	5650	-18.50	20250206	4005	14.98	20250102	6390	-27.93	20240228	3425	34.45	20241115	5.14	N	208370	500	128 억	50445	N	N	32	N	N
10	20250227	161012	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4740	-95	5	-1.96	1123386270	235171	102.69	4830	4860	4730	6280	3385	4835	4776.94	0.11	21913	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1220	22.25	2.02	12	0.91	213.00	2347.00	7430	20240216	-36.20	3425	20241115	38.39	5650	-16.11	20250206	4005	18.35	20250102	6460	-26.63	20240227	3425	38.39	20241115	5.17	N	208370	500	128 억	28435	N	N	32	N	N
11	20250227	151013	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4760	-75	5	-1.55	1021131610	213616	93.28	4830	4860	4730	6280	3385	4835	4780.22	0.11	17158	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1225	22.35	2.03	12	0.83	213.00	2347.00	7430	20240216	-35.94	3425	20241115	38.98	5650	-15.75	20250206	4005	18.85	20250102	6460	-26.32	20240227	3425	38.98	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
12	20250227	141015	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4775	-60	5	-1.24	869167265	181687	79.34	4830	4860	4730	6280	3385	4835	4783.87	0.11	10979	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1229	22.42	2.03	12	0.71	213.00	2347.00	7430	20240216	-35.73	3425	20241115	39.42	5650	-15.49	20250206	4005	19.23	20250102	6460	-26.08	20240227	3425	39.42	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
13	20250227	131013	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4785	-50	5	-1.03	841242865	175840	76.78	4830	4860	4730	6280	3385	4835	4784.14	0.11	10319	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1232	22.46	2.04	12	0.68	213.00	2347.00	7430	20240216	-35.60	3425	20241115	39.71	5650	-15.31	20250206	4005	19.48	20250102	6460	-25.93	20240227	3425	39.71	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
14	20250227	121010	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4780	-55	5	-1.14	783260925	163713	71.49	4830	4860	4730	6280	3385	4835	4784.35	0.11	-159	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1230	22.44	2.04	12	0.64	213.00	2347.00	7430	20240216	-35.67	3425	20241115	39.56	5650	-15.40	20250206	4005	19.35	20250102	6460	-26.01	20240227	3425	39.56	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
15	20250227	111019	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4765	-70	5	-1.45	720087285	150464	65.70	4830	4860	4730	6280	3385	4835	4785.78	0.11	-10335	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1227	22.37	2.03	12	0.58	213.00	2347.00	7430	20240216	-35.87	3425	20241115	39.12	5650	-15.66	20250206	4005	18.98	20250102	6460	-26.24	20240227	3425	39.12	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
16	20250227	101044	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4750	-85	5	-1.76	545098965	113594	49.60	4830	4860	4745	6280	3385	4835	4798.66	0.11	-17678	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1223	22.30	2.02	12	0.44	213.00	2347.00	7430	20240216	-36.07	3425	20241115	38.69	5650	-15.93	20250206	4005	18.60	20250102	6460	-26.47	20240227	3425	38.69	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
17	20250227	091053	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4845	10	2	0.21	67717905	13993	6.11	4830	4860	4825	6280	3385	4835	4839.41	0.11	1168	5031	4932	4851	4752	4671	4892	4712	129	1445	500	3480	5	1	25740564	1247	22.75	2.06	12	0.05	213.00	2347.00	7430	20240216	-34.79	3425	20241115	41.46	5650	-14.25	20250206	4005	20.97	20250102	6460	-25.00	20240227	3425	41.46	20241115	5.17	N	208370	500	128 억	28435	N	N	0	N	N
18	20250226	161013	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4835	-35	5	-0.72	1077629380	221640	84.87	4870	4950	4770	6330	3410	4870	4862.07	0.09	6932	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1245	22.70	2.06	12	0.86	213.00	2347.00	7430	20240216	-34.93	3425	20241115	41.17	5650	-14.42	20250206	4005	20.72	20250102	6600	-26.74	20240226	3425	41.17	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
19	20250226	151017	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4855	-15	5	-0.31	1027800185	211342	80.93	4870	4950	4770	6330	3410	4870	4863.21	0.09	6749	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1250	22.79	2.07	12	0.82	213.00	2347.00	7430	20240216	-34.66	3425	20241115	41.75	5650	-14.07	20250206	4005	21.22	20250102	6600	-26.44	20240226	3425	41.75	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
20	20250226	141015	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4785	-85	5	-1.75	891620740	183057	70.10	4870	4950	4770	6330	3410	4870	4870.73	0.09	-1511	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1232	22.46	2.04	12	0.71	213.00	2347.00	7430	20240216	-35.60	3425	20241115	39.71	5650	-15.31	20250206	4005	19.48	20250102	6600	-27.50	20240226	3425	39.71	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
21	20250226	131013	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4880	10	2	0.21	548643800	111840	42.83	4870	4950	4810	6330	3410	4870	4905.65	0.09	-1731	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1256	22.91	2.08	12	0.43	213.00	2347.00	7430	20240216	-34.32	3425	20241115	42.48	5650	-13.63	20250206	4005	21.85	20250102	6600	-26.06	20240226	3425	42.48	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
22	20250226	121013	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4920	50	2	1.03	494621540	100789	38.59	4870	4950	4810	6330	3410	4870	4907.53	0.09	-702	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1266	23.10	2.10	12	0.39	213.00	2347.00	7430	20240216	-33.78	3425	20241115	43.65	5650	-12.92	20250206	4005	22.85	20250102	6600	-25.45	20240226	3425	43.65	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
23	20250226	111012	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4935	65	2	1.33	401847345	81915	31.37	4870	4950	4810	6330	3410	4870	4905.71	0.09	-2043	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1270	23.17	2.10	12	0.32	213.00	2347.00	7430	20240216	-33.58	3425	20241115	44.09	5650	-12.65	20250206	4005	23.22	20250102	6600	-25.23	20240226	3425	44.09	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
24	20250226	101010	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4910	40	2	0.82	181824175	37265	14.27	4870	4915	4810	6330	3410	4870	4879.25	0.09	-11118	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1264	23.05	2.09	12	0.14	213.00	2347.00	7430	20240216	-33.92	3425	20241115	43.36	5650	-13.10	20250206	4005	22.60	20250102	6600	-25.61	20240226	3425	43.36	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
25	20250226	091019	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4865	-5	5	-0.10	53069640	10884	4.17	4870	4915	4860	6330	3410	4870	4875.99	0.09	-4836	5040	4955	4905	4820	4770	4930	4795	129	1460	500	3500	5	1	25740564	1252	22.84	2.07	12	0.04	213.00	2347.00	7430	20240216	-34.52	3425	20241115	42.04	5650	-13.89	20250206	4005	21.47	20250102	6600	-26.29	20240226	3425	42.04	20241115	5.12	N	208370	500	128 억	22713	N	N	0	N	N
26	20250225	161006	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4870	-150	5	-2.99	1244738535	254167	81.75	4990	4990	4855	6520	3520	5020	4897.33	0.14	-14170	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1254	22.86	2.07	12	0.99	213.00	2347.00	7430	20240216	-34.45	3425	20241115	42.19	5650	-13.81	20250206	4005	21.60	20250102	6600	-26.21	20240226	3425	42.19	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
27	20250225	151005	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4880	-140	5	-2.79	1190114285	242955	78.15	4990	4990	4855	6520	3520	5020	4898.49	0.14	-14062	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1256	22.91	2.08	12	0.94	213.00	2347.00	7430	20240216	-34.32	3425	20241115	42.48	5650	-13.63	20250206	4005	21.85	20250102	6600	-26.06	20240226	3425	42.48	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
28	20250225	141004	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4890	-130	5	-2.59	957745870	195247	62.80	4990	4990	4865	6520	3520	5020	4905.29	0.14	-13948	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1259	22.96	2.08	12	0.76	213.00	2347.00	7430	20240216	-34.19	3425	20241115	42.77	5650	-13.45	20250206	4005	22.10	20250102	6600	-25.91	20240226	3425	42.77	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
29	20250225	131010	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4915	-105	5	-2.09	882527010	179893	57.86	4990	4990	4865	6520	3520	5020	4905.83	0.14	-14284	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1265	23.08	2.09	12	0.70	213.00	2347.00	7430	20240216	-33.85	3425	20241115	43.50	5650	-13.01	20250206	4005	22.72	20250102	6600	-25.53	20240226	3425	43.50	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
30	20250225	121006	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4910	-110	5	-2.19	693618335	141345	45.46	4990	4990	4865	6520	3520	5020	4907.26	0.14	-5928	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1264	23.05	2.09	12	0.55	213.00	2347.00	7430	20240216	-33.92	3425	20241115	43.36	5650	-13.10	20250206	4005	22.60	20250102	6600	-25.61	20240226	3425	43.36	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
31	20250225	111005	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4940	-80	5	-1.59	613983795	125158	40.26	4990	4990	4865	6520	3520	5020	4905.65	0.14	-2423	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1272	23.19	2.10	12	0.49	213.00	2347.00	7430	20240216	-33.51	3425	20241115	44.23	5650	-12.57	20250206	4005	23.35	20250102	6600	-25.15	20240226	3425	44.23	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
32	20250225	101003	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4930	-90	5	-1.79	473570285	96643	31.09	4990	4990	4865	6520	3520	5020	4900.18	0.14	-10645	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1269	23.15	2.10	12	0.38	213.00	2347.00	7430	20240216	-33.65	3425	20241115	43.94	5650	-12.74	20250206	4005	23.10	20250102	6600	-25.30	20240226	3425	43.94	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
33	20250225	091010	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4890	-130	5	-2.59	203053820	41335	13.30	4990	4990	4865	6520	3520	5020	4912.35	0.14	-3340	5226	5122	4936	4832	4646	5175	4885	129	1500	500	3610	5	1	25740564	1259	22.96	2.08	12	0.16	213.00	2347.00	7430	20240216	-34.19	3425	20241115	42.77	5650	-13.45	20250206	4005	22.10	20250102	6600	-25.91	20240226	3425	42.77	20241115	5.13	N	208370	500	128 억	36883	N	N	18	N	N
34	20250224	160958	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5020	90	2	1.83	1498891930	303796	102.20	4890	5040	4750	6400	3455	4930	4933.73	0.16	-3872	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	10	1	25740564	1292	23.57	2.14	12	1.18	213.00	2347.00	7430	20240216	-32.44	3425	20241115	46.57	5650	-11.15	20250206	4005	25.34	20250102	6600	-23.94	20240226	3425	46.57	20241115	5.21	N	208370	500	128 억	40626	N	N	18	N	N
35	20250224	150956	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5010	80	2	1.62	1375344640	279109	93.89	4890	5040	4750	6400	3455	4930	4927.62	0.16	-2040	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	10	1	25740564	1290	23.52	2.13	12	1.08	213.00	2347.00	7430	20240216	-32.57	3425	20241115	46.28	5650	-11.33	20250206	4005	25.09	20250102	6600	-24.09	20240226	3425	46.28	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
36	20250224	140955	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4985	55	2	1.12	1082119685	220510	74.18	4890	5030	4750	6400	3455	4930	4907.26	0.16	1603	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1283	23.40	2.12	12	0.86	213.00	2347.00	7430	20240216	-32.91	3425	20241115	45.55	5650	-11.77	20250206	4005	24.47	20250102	6600	-24.47	20240226	3425	45.55	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
37	20250224	130957	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4935	5	2	0.10	708732100	145419	48.92	4890	4960	4750	6400	3455	4930	4873.38	0.16	-16866	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1270	23.17	2.10	12	0.56	213.00	2347.00	7430	20240216	-33.58	3425	20241115	44.09	5650	-12.65	20250206	4005	23.22	20250102	6600	-25.23	20240226	3425	44.09	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
38	20250224	120954	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4930	0	3	0.00	665239090	136595	45.95	4890	4960	4750	6400	3455	4930	4869.77	0.16	-15594	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1269	23.15	2.10	12	0.53	213.00	2347.00	7430	20240216	-33.65	3425	20241115	43.94	5650	-12.74	20250206	4005	23.10	20250102	6600	-25.30	20240226	3425	43.94	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
39	20250224	110952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4950	20	2	0.41	563148370	115908	38.99	4890	4960	4750	6400	3455	4930	4858.03	0.16	-17851	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1274	23.24	2.11	12	0.45	213.00	2347.00	7430	20240216	-33.38	3425	20241115	44.53	5650	-12.39	20250206	4005	23.60	20250102	6600	-25.00	20240226	3425	44.53	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
40	20250224	100952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4870	-60	5	-1.22	368897170	76409	25.70	4890	4905	4750	6400	3455	4930	4826.74	0.16	-13067	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1254	22.86	2.07	12	0.30	213.00	2347.00	7430	20240216	-34.45	3425	20241115	42.19	5650	-13.81	20250206	4005	21.60	20250102	6600	-26.21	20240226	3425	42.19	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
41	20250224	090959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4830	-100	5	-2.03	170788585	35417	11.91	4890	4905	4750	6400	3455	4930	4819.47	0.16	-13244	5093	5011	4878	4796	4663	5052	4837	129	1470	500	3540	5	1	25740564	1243	22.68	2.06	12	0.14	213.00	2347.00	7430	20240216	-34.99	3425	20241115	41.02	5650	-14.51	20250206	4005	20.60	20250102	6600	-26.82	20240226	3425	41.02	20241115	5.21	N	208370	500	128 억	40626	N	N	0	N	N
42	20250221	160949	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4930	125	2	2.60	1419889720	290848	54.51	4790	4960	4745	6240	3365	4805	4881.68	0.12	10533	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1269	23.15	2.10	12	1.13	213.00	2347.00	7430	20240216	-33.65	3425	20241115	43.94	5650	-12.74	20250206	4005	23.10	20250102	6850	-28.03	20240221	3425	43.94	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
43	20250221	150953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4860	55	2	1.14	1309509145	268290	50.28	4790	4960	4745	6240	3365	4805	4881.03	0.12	13001	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1251	22.82	2.07	12	1.04	213.00	2347.00	7430	20240216	-34.59	3425	20241115	41.90	5650	-13.98	20250206	4005	21.35	20250102	6850	-29.05	20240221	3425	41.90	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
44	20250221	140953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4870	65	2	1.35	1219216290	249707	46.80	4790	4960	4745	6240	3365	4805	4882.68	0.12	8787	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1254	22.86	2.07	12	0.97	213.00	2347.00	7430	20240216	-34.45	3425	20241115	42.19	5650	-13.81	20250206	4005	21.60	20250102	6850	-28.91	20240221	3425	42.19	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
45	20250221	130951	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4900	95	2	1.98	996417930	203884	38.21	4790	4960	4745	6240	3365	4805	4887.29	0.12	14823	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1261	23.00	2.09	12	0.79	213.00	2347.00	7430	20240216	-34.05	3425	20241115	43.07	5650	-13.27	20250206	4005	22.35	20250102	6850	-28.47	20240221	3425	43.07	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
46	20250221	120953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4895	90	2	1.87	905052830	185244	34.72	4790	4960	4745	6240	3365	4805	4885.86	0.12	9296	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1260	22.98	2.09	12	0.72	213.00	2347.00	7430	20240216	-34.12	3425	20241115	42.92	5650	-13.36	20250206	4005	22.22	20250102	6850	-28.54	20240221	3425	42.92	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
47	20250221	110949	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4920	115	2	2.39	827055105	169310	31.73	4790	4960	4745	6240	3365	4805	4884.99	0.12	7419	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1266	23.10	2.10	12	0.66	213.00	2347.00	7430	20240216	-33.78	3425	20241115	43.65	5650	-12.92	20250206	4005	22.85	20250102	6850	-28.18	20240221	3425	43.65	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
48	20250221	100950	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4860	55	2	1.14	402283015	83023	15.56	4790	4900	4745	6240	3365	4805	4845.58	0.12	10986	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1251	22.82	2.07	12	0.32	213.00	2347.00	7430	20240216	-34.59	3425	20241115	41.90	5650	-13.98	20250206	4005	21.35	20250102	6850	-29.05	20240221	3425	41.90	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
49	20250221	090953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4830	25	2	0.52	78103250	16344	3.06	4790	4895	4745	6240	3365	4805	4778.25	0.12	5628	5145	4975	4890	4720	4635	4932	4677	129	1435	500	3450	5	1	25740564	1243	22.68	2.06	12	0.06	213.00	2347.00	7430	20240216	-34.99	3425	20241115	41.02	5650	-14.51	20250206	4005	20.60	20250102	6850	-29.49	20240221	3425	41.02	20241115	5.18	N	208370	500	128 억	29943	N	N	2	N	N
50	20250220	160946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4805	-95	5	-1.94	2570250830	520198	123.43	4920	5060	4805	6370	3430	4900	4941.10	0.28	-41932	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1237	22.56	2.05	12	2.02	213.00	2347.00	7430	20240216	-35.33	3425	20241115	40.29	5650	-14.96	20250206	4005	19.98	20250102	6860	-29.96	20240220	3425	40.29	20241115	5.12	N	208370	500	128 억	71875	N	N	2	N	N
51	20250220	150949	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4835	-65	5	-1.33	2494739310	504511	119.71	4920	5060	4805	6370	3430	4900	4944.87	0.28	-42636	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1245	22.70	2.06	12	1.96	213.00	2347.00	7430	20240216	-34.93	3425	20241115	41.17	5650	-14.42	20250206	4005	20.72	20250102	6860	-29.52	20240220	3425	41.17	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
52	20250220	140949	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4875	-25	5	-0.51	2264752525	456893	108.41	4920	5060	4855	6370	3430	4900	4956.86	0.28	-42568	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1255	22.89	2.08	12	1.77	213.00	2347.00	7430	20240216	-34.39	3425	20241115	42.34	5650	-13.72	20250206	4005	21.72	20250102	6860	-28.94	20240220	3425	42.34	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
53	20250220	130945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4935	35	2	0.71	2011912500	405236	96.15	4920	5060	4890	6370	3430	4900	4964.79	0.28	-37429	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1270	23.17	2.10	12	1.57	213.00	2347.00	7430	20240216	-33.58	3425	20241115	44.09	5650	-12.65	20250206	4005	23.22	20250102	6860	-28.06	20240220	3425	44.09	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
54	20250220	120948	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4945	45	2	0.92	1902708920	383074	90.89	4920	5060	4890	6370	3430	4900	4966.95	0.28	-35112	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1273	23.22	2.11	12	1.49	213.00	2347.00	7430	20240216	-33.45	3425	20241115	44.38	5650	-12.48	20250206	4005	23.47	20250102	6860	-27.92	20240220	3425	44.38	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
55	20250220	110947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4960	60	2	1.22	1804331280	363223	86.18	4920	5060	4890	6370	3430	4900	4967.56	0.28	-26733	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1277	23.29	2.11	12	1.41	213.00	2347.00	7430	20240216	-33.24	3425	20241115	44.82	5650	-12.21	20250206	4005	23.85	20250102	6860	-27.70	20240220	3425	44.82	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
56	20250220	100947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4920	20	2	0.41	1310608720	263526	62.53	4920	5060	4890	6370	3430	4900	4973.36	0.28	-15571	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	5	1	25740564	1266	23.10	2.10	12	1.02	213.00	2347.00	7430	20240216	-33.78	3425	20241115	43.65	5650	-12.92	20250206	4005	22.85	20250102	6860	-28.28	20240220	3425	43.65	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
57	20250220	090950	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5010	110	2	2.24	616839130	123268	29.25	4920	5060	4920	6370	3430	4900	5004.05	0.28	10642	5116	5007	4931	4822	4746	4970	4785	129	1470	500	3520	10	1	25740564	1290	23.52	2.13	12	0.48	213.00	2347.00	7430	20240216	-32.57	3425	20241115	46.28	5650	-11.33	20250206	4005	25.09	20250102	6860	-26.97	20240220	3425	46.28	20241115	5.12	N	208370	500	128 억	71875	N	N	161	N	N
58	20250219	160942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4900	-140	5	-2.78	2046840225	416659	76.84	5040	5040	4855	6550	3530	5040	4912.48	0.45	-43480	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1261	23.00	2.09	12	1.62	213.00	2347.00	7430	20240216	-34.05	3425	20241115	43.07	5650	-13.27	20250206	4005	22.35	20250102	6940	-29.39	20240219	3425	43.07	20241115	5.06	N	208370	500	128 억	114773	N	N	161	N	N
59	20250219	150946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4890	-150	5	-2.98	1994902495	406042	74.88	5040	5040	4855	6550	3530	5040	4913.01	0.45	-42448	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1259	22.96	2.08	12	1.58	213.00	2347.00	7430	20240216	-34.19	3425	20241115	42.77	5650	-13.45	20250206	4005	22.10	20250102	6940	-29.54	20240219	3425	42.77	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
60	20250219	140942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4895	-145	5	-2.88	1812849995	368717	68.00	5040	5040	4855	6550	3530	5040	4916.60	0.45	-43209	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1260	22.98	2.09	12	1.43	213.00	2347.00	7430	20240216	-34.12	3425	20241115	42.92	5650	-13.36	20250206	4005	22.22	20250102	6940	-29.47	20240219	3425	42.92	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
61	20250219	130944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4895	-145	5	-2.88	1674043225	340292	62.75	5040	5040	4855	6550	3530	5040	4919.39	0.45	-25466	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1260	22.98	2.09	12	1.32	213.00	2347.00	7430	20240216	-34.12	3425	20241115	42.92	5650	-13.36	20250206	4005	22.22	20250102	6940	-29.47	20240219	3425	42.92	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
62	20250219	120942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4905	-135	5	-2.68	1567579600	318530	58.74	5040	5040	4855	6550	3530	5040	4921.25	0.45	-24965	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1263	23.03	2.09	12	1.24	213.00	2347.00	7430	20240216	-33.98	3425	20241115	43.21	5650	-13.19	20250206	4005	22.47	20250102	6940	-29.32	20240219	3425	43.21	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
63	20250219	110943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4880	-160	5	-3.17	1461786905	296892	54.75	5040	5040	4855	6550	3530	5040	4923.58	0.45	-28185	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1256	22.91	2.08	12	1.15	213.00	2347.00	7430	20240216	-34.32	3425	20241115	42.48	5650	-13.63	20250206	4005	21.85	20250102	6940	-29.68	20240219	3425	42.48	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
64	20250219	100944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4905	-135	5	-2.68	1248867550	253238	46.70	5040	5040	4855	6550	3530	5040	4931.54	0.45	-29091	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1263	23.03	2.09	12	0.98	213.00	2347.00	7430	20240216	-33.98	3425	20241115	43.21	5650	-13.19	20250206	4005	22.47	20250102	6940	-29.32	20240219	3425	43.21	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
65	20250219	090945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4960	-80	5	-1.59	352659405	70780	13.05	5040	5040	4945	6550	3530	5040	4982.37	0.45	-3227	5173	5106	5013	4946	4853	5140	4980	129	1510	500	3620	5	1	25740564	1277	23.29	2.11	12	0.27	213.00	2347.00	7430	20240216	-33.24	3425	20241115	44.82	5650	-12.21	20250206	4005	23.85	20250102	6940	-28.53	20240219	3425	44.82	20241115	5.06	N	208370	500	128 억	114773	N	N	10	N	N
66	20250218	160941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5040	0	3	0.00	2641773350	528057	70.55	4965	5080	4920	6550	3530	5040	5002.59	0.45	6943	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1297	23.66	2.15	12	2.05	213.00	2347.00	7430	20240216	-32.17	3425	20241115	47.15	5650	-10.80	20250206	4005	25.84	20250102	6940	-27.38	20240219	3425	47.15	20241115	5.10	N	208370	500	128 억	116172	N	N	10	N	N
67	20250218	150942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5000	-40	5	-0.79	2452323540	490361	65.52	4965	5080	4920	6550	3530	5040	5000.95	0.45	10349	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1287	23.47	2.13	12	1.91	213.00	2347.00	7430	20240216	-32.71	3425	20241115	45.99	5650	-11.50	20250206	4005	24.84	20250102	6940	-27.95	20240219	3425	45.99	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
68	20250218	140943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5020	-20	5	-0.40	2172690890	434501	58.05	4965	5080	4920	6550	3530	5040	5000.30	0.45	244	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1292	23.57	2.14	12	1.69	213.00	2347.00	7430	20240216	-32.44	3425	20241115	46.57	5650	-11.15	20250206	4005	25.34	20250102	6940	-27.67	20240219	3425	46.57	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
69	20250218	130940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5040	0	3	0.00	1831540080	366780	49.01	4965	5060	4920	6550	3530	5040	4993.39	0.45	-11	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1297	23.66	2.15	12	1.42	213.00	2347.00	7430	20240216	-32.17	3425	20241115	47.15	5650	-10.80	20250206	4005	25.84	20250102	6940	-27.38	20240219	3425	47.15	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
70	20250218	120943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5010	-30	5	-0.60	1602216330	321206	42.92	4965	5060	4920	6550	3530	5040	4987.90	0.45	-4734	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1290	23.52	2.13	12	1.25	213.00	2347.00	7430	20240216	-32.57	3425	20241115	46.28	5650	-11.33	20250206	4005	25.09	20250102	6940	-27.81	20240219	3425	46.28	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
71	20250218	110939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5030	-10	5	-0.20	1372177760	275440	36.80	4965	5060	4920	6550	3530	5040	4981.47	0.45	-1237	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	10	1	25740564	1295	23.62	2.14	12	1.07	213.00	2347.00	7430	20240216	-32.30	3425	20241115	46.86	5650	-10.97	20250206	4005	25.59	20250102	6940	-27.52	20240219	3425	46.86	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
72	20250218	100940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4980	-60	5	-1.19	982609925	197924	26.44	4965	5040	4920	6550	3530	5040	4964.04	0.45	-8872	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	5	1	25740564	1282	23.38	2.12	12	0.77	213.00	2347.00	7430	20240216	-32.97	3425	20241115	45.40	5650	-11.86	20250206	4005	24.34	20250102	6940	-28.24	20240219	3425	45.40	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
73	20250218	090943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4940	-100	5	-1.98	336594850	67839	9.06	4965	4980	4930	6550	3530	5040	4960.01	0.45	-7768	5236	5137	4951	4852	4666	5187	4902	129	1510	500	3620	5	1	25740564	1272	23.19	2.10	12	0.26	213.00	2347.00	7430	20240216	-33.51	3425	20241115	44.23	5650	-12.57	20250206	4005	23.35	20250102	6940	-28.82	20240219	3425	44.23	20241115	5.10	N	208370	500	128 억	116172	N	N	0	N	N
74	20250217	160940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5040	300	2	6.33	3656367660	736971	236.73	4770	5050	4765	6160	3320	4740	4960.98	0.45	6311	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	10	1	25740564	1297	23.66	2.15	12	2.86	213.00	2347.00	7430	20240216	-32.17	3425	20241115	47.15	5650	-10.80	20250206	4005	25.84	20250102	6940	-27.38	20240219	3425	47.15	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
75	20250217	150938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4995	255	2	5.38	3275278760	661150	212.38	4770	5050	4765	6160	3320	4740	4953.94	0.45	23938	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1286	23.45	2.13	12	2.57	213.00	2347.00	7430	20240216	-32.77	3425	20241115	45.84	5650	-11.59	20250206	4005	24.72	20250102	6940	-28.03	20240219	3425	45.84	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
76	20250217	140937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4995	255	2	5.38	3006647540	607220	195.05	4770	5050	4765	6160	3320	4740	4951.52	0.45	18024	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1286	23.45	2.13	12	2.36	213.00	2347.00	7430	20240216	-32.77	3425	20241115	45.84	5650	-11.59	20250206	4005	24.72	20250102	6940	-28.03	20240219	3425	45.84	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
77	20250217	130941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4960	220	2	4.64	2872615160	580323	186.41	4770	5050	4765	6160	3320	4740	4950.06	0.45	19144	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1277	23.29	2.11	12	2.25	213.00	2347.00	7430	20240216	-33.24	3425	20241115	44.82	5650	-12.21	20250206	4005	23.85	20250102	6940	-28.53	20240219	3425	44.82	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
78	20250217	120941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4985	245	2	5.17	2752325325	556140	178.65	4770	5050	4765	6160	3320	4740	4949.01	0.45	15021	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1283	23.40	2.12	12	2.16	213.00	2347.00	7430	20240216	-32.91	3425	20241115	45.55	5650	-11.77	20250206	4005	24.47	20250102	6940	-28.17	20240219	3425	45.55	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
79	20250217	110939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4990	250	2	5.27	2471590355	499836	160.56	4770	5050	4765	6160	3320	4740	4944.84	0.45	17038	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1284	23.43	2.13	12	1.94	213.00	2347.00	7430	20240216	-32.84	3425	20241115	45.69	5650	-11.68	20250206	4005	24.59	20250102	6940	-28.10	20240219	3425	45.69	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
80	20250217	100937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4950	210	2	4.43	1842093265	373563	120.00	4770	5050	4765	6160	3320	4740	4931.19	0.45	-2431	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1274	23.24	2.11	12	1.45	213.00	2347.00	7430	20240216	-33.38	3425	20241115	44.53	5650	-12.39	20250206	4005	23.60	20250102	6940	-28.67	20240219	3425	44.53	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
81	20250217	090939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4830	90	2	1.90	138211075	28795	9.25	4770	4835	4765	6160	3320	4740	4800.00	0.45	14949	4973	4856	4798	4681	4623	4827	4652	129	1420	500	3410	5	1	25740564	1243	22.68	2.06	12	0.11	213.00	2347.00	7430	20240216	-34.99	3425	20241115	41.02	5650	-14.51	20250206	4005	20.60	20250102	6940	-30.40	20240219	3425	41.02	20241115	5.11	N	208370	500	128 억	115918	N	N	28	N	N
82	20250214	160933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4740	-70	5	-1.46	1455925985	302146	84.33	4855	4915	4740	6250	3370	4810	4818.80	0.49	-10678	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1220	22.25	2.02	12	1.17	213.00	2347.00	7430	20240216	-36.20	3425	20241115	38.39	5650	-16.11	20250206	4005	18.35	20250102	7430	-36.20	20240216	3425	38.39	20241115	5.31	N	208370	500	128 억	126469	N	N	28	N	N
83	20250214	150932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4755	-55	5	-1.14	1344671560	278731	77.80	4855	4915	4750	6250	3370	4810	4824.26	0.49	-14141	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1224	22.32	2.03	12	1.08	213.00	2347.00	7430	20240216	-36.00	3425	20241115	38.83	5650	-15.84	20250206	4005	18.73	20250102	7430	-36.00	20240216	3425	38.83	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
84	20250214	140933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4800	-10	5	-0.21	1099448215	227329	63.45	4855	4915	4780	6250	3370	4810	4836.37	0.49	1910	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1236	22.54	2.05	12	0.88	213.00	2347.00	7430	20240216	-35.40	3425	20241115	40.15	5650	-15.04	20250206	4005	19.85	20250102	7430	-35.40	20240216	3425	40.15	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
85	20250214	130936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4820	10	2	0.21	966306300	199591	55.71	4855	4915	4785	6250	3370	4810	4841.43	0.49	15661	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1241	22.63	2.05	12	0.78	213.00	2347.00	7430	20240216	-35.13	3425	20241115	40.73	5650	-14.69	20250206	4005	20.35	20250102	7430	-35.13	20240216	3425	40.73	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
86	20250214	120932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4820	10	2	0.21	909518095	187816	52.42	4855	4915	4785	6250	3370	4810	4842.60	0.49	17264	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1241	22.63	2.05	12	0.73	213.00	2347.00	7430	20240216	-35.13	3425	20241115	40.73	5650	-14.69	20250206	4005	20.35	20250102	7430	-35.13	20240216	3425	40.73	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
87	20250214	110929	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4810	0	3	0.00	794603870	164017	45.78	4855	4915	4785	6250	3370	4810	4844.64	0.49	17133	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1238	22.58	2.05	12	0.64	213.00	2347.00	7430	20240216	-35.26	3425	20241115	40.44	5650	-14.87	20250206	4005	20.10	20250102	7430	-35.26	20240216	3425	40.44	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
88	20250214	100930	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4790	-20	5	-0.42	632032715	130209	36.34	4855	4915	4785	6250	3370	4810	4853.99	0.49	5676	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1233	22.49	2.04	12	0.51	213.00	2347.00	7430	20240216	-35.53	3425	20241115	39.85	5650	-15.22	20250206	4005	19.60	20250102	7430	-35.53	20240216	3425	39.85	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
89	20250214	090935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4870	60	2	1.25	134999070	27765	7.75	4855	4900	4835	6250	3370	4810	4862.20	0.49	1702	5036	4922	4836	4722	4636	4880	4680	129	1440	500	3460	5	1	25740564	1254	22.86	2.07	12	0.11	213.00	2347.00	7430	20240216	-34.45	3425	20241115	42.19	5650	-13.81	20250206	4005	21.60	20250102	7430	-34.45	20240216	3425	42.19	20241115	5.31	N	208370	500	128 억	126469	N	N	0	N	N
90	20250213	160925	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4810	-50	5	-1.03	1671425145	345500	46.93	4860	4950	4750	6310	3405	4860	4837.70	0.42	17567	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1238	22.58	2.05	12	1.34	213.00	2347.00	7430	20240216	-35.26	3425	20241115	40.44	5650	-14.87	20250206	4005	20.10	20250102	7430	-35.26	20240216	3425	40.44	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
91	20250213	150926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4830	-30	5	-0.62	1551854950	320719	43.57	4860	4950	4750	6310	3405	4860	4838.67	0.42	13984	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1243	22.68	2.06	12	1.25	213.00	2347.00	7430	20240216	-34.99	3425	20241115	41.02	5650	-14.51	20250206	4005	20.60	20250102	7430	-34.99	20240216	3425	41.02	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
92	20250213	140924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4850	-10	5	-0.21	1382133575	285588	38.80	4860	4950	4750	6310	3405	4860	4839.61	0.42	10404	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1248	22.77	2.07	12	1.11	213.00	2347.00	7430	20240216	-34.72	3425	20241115	41.61	5650	-14.16	20250206	4005	21.10	20250102	7430	-34.72	20240216	3425	41.61	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
93	20250213	130924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4860	0	3	0.00	1296890565	268035	36.41	4860	4950	4750	6310	3405	4860	4838.51	0.42	7823	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1251	22.82	2.07	12	1.04	213.00	2347.00	7430	20240216	-34.59	3425	20241115	41.90	5650	-13.98	20250206	4005	21.35	20250102	7430	-34.59	20240216	3425	41.90	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
94	20250213	120923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4865	5	2	0.10	1141819005	236234	32.09	4860	4950	4750	6310	3405	4860	4833.42	0.42	14437	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1252	22.84	2.07	12	0.92	213.00	2347.00	7430	20240216	-34.52	3425	20241115	42.04	5650	-13.89	20250206	4005	21.47	20250102	7430	-34.52	20240216	3425	42.04	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
95	20250213	110923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4850	-10	5	-0.21	992837985	205606	27.93	4860	4950	4750	6310	3405	4860	4828.84	0.42	15740	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1248	22.77	2.07	12	0.80	213.00	2347.00	7430	20240216	-34.72	3425	20241115	41.61	5650	-14.16	20250206	4005	21.10	20250102	7430	-34.72	20240216	3425	41.61	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
96	20250213	100923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4825	-35	5	-0.72	868101010	179793	24.42	4860	4950	4750	6310	3405	4860	4828.34	0.42	6236	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1242	22.65	2.06	12	0.70	213.00	2347.00	7430	20240216	-35.06	3425	20241115	40.88	5650	-14.60	20250206	4005	20.47	20250102	7430	-35.06	20240216	3425	40.88	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
97	20250213	090919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4865	5	2	0.10	181361810	37093	5.04	4860	4950	4855	6310	3405	4860	4889.38	0.42	2061	5280	5070	4960	4750	4640	5015	4695	129	1450	500	3490	5	1	25740564	1252	22.84	2.07	12	0.14	213.00	2347.00	7430	20240216	-34.52	3425	20241115	42.04	5650	-13.89	20250206	4005	21.47	20250102	7430	-34.52	20240216	3425	42.04	20241115	5.37	N	208370	500	128 억	108901	N	N	4	N	N
98	20250212	160917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4860	-210	5	-4.14	3584036355	719127	100.04	5080	5170	4850	6590	3550	5070	4983.77	0.37	10504	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1251	22.82	2.07	12	2.79	213.00	2347.00	7430	20240216	-34.59	3425	20241115	41.90	5650	-13.98	20250206	4005	21.35	20250102	7430	-34.59	20240216	3425	41.90	20241115	5.45	N	208370	500	128 억	96295	N	N	4	N	N
99	20250212	150915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4890	-180	5	-3.55	3414346805	684318	95.20	5080	5170	4850	6590	3550	5070	4989.16	0.37	-524	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1259	22.96	2.08	12	2.66	213.00	2347.00	7430	20240216	-34.19	3425	20241115	42.77	5650	-13.45	20250206	4005	22.10	20250102	7430	-34.19	20240216	3425	42.77	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
100	20250212	140917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4905	-165	5	-3.25	3182849405	636967	88.61	5080	5170	4850	6590	3550	5070	4996.64	0.37	-3796	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1263	23.03	2.09	12	2.47	213.00	2347.00	7430	20240216	-33.98	3425	20241115	43.21	5650	-13.19	20250206	4005	22.47	20250102	7430	-33.98	20240216	3425	43.21	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
101	20250212	130920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4880	-190	5	-3.75	2820454455	562689	78.28	5080	5170	4875	6590	3550	5070	5012.24	0.37	-16781	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1256	22.91	2.08	12	2.19	213.00	2347.00	7430	20240216	-34.32	3425	20241115	42.48	5650	-13.63	20250206	4005	21.85	20250102	7430	-34.32	20240216	3425	42.48	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
102	20250212	120915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4900	-170	5	-3.35	2519507130	501247	69.73	5080	5170	4900	6590	3550	5070	5026.29	0.37	-22654	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1261	23.00	2.09	12	1.95	213.00	2347.00	7430	20240216	-34.05	3425	20241115	43.07	5650	-13.27	20250206	4005	22.35	20250102	7430	-34.05	20240216	3425	43.07	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
103	20250212	110914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4990	-80	5	-1.58	1805931050	356726	49.63	5080	5170	4980	6590	3550	5070	5062.47	0.37	-44126	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	5	1	25740564	1284	23.43	2.13	12	1.39	213.00	2347.00	7430	20240216	-32.84	3425	20241115	45.69	5650	-11.68	20250206	4005	24.59	20250102	7430	-32.84	20240216	3425	45.69	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
104	20250212	100909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5030	-40	5	-0.79	1322980355	260204	36.20	5080	5170	4990	6590	3550	5070	5084.52	0.37	-35225	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	10	1	25740564	1295	23.62	2.14	12	1.01	213.00	2347.00	7430	20240216	-32.30	3425	20241115	46.86	5650	-10.97	20250206	4005	25.59	20250102	7430	-32.30	20240216	3425	46.86	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
105	20250212	090852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5100	30	2	0.59	324564070	63864	8.88	5080	5140	5050	6590	3550	5070	5082.53	0.37	-10795	5256	5162	5076	4982	4896	5120	4940	129	1520	500	3650	10	1	25740564	1313	23.94	2.17	12	0.25	213.00	2347.00	7430	20240216	-31.36	3425	20241115	48.91	5650	-9.73	20250206	4005	27.34	20250102	7430	-31.36	20240216	3425	48.91	20241115	5.45	N	208370	500	128 억	96295	N	N	1	N	N
106	20250211	160919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5070	-40	5	-0.78	3565796330	702347	24.32	5080	5170	4990	6640	3580	5110	5076.96	0.15	56105	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1305	23.80	2.16	12	2.73	213.00	2347.00	7430	20240216	-31.76	3425	20241115	48.03	5650	-10.27	20250206	4005	26.59	20250102	7430	-31.76	20240216	3425	48.03	20241115	5.25	N	208370	500	128 억	39046	N	N	1	N	N
107	20250211	150918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5060	-50	5	-0.98	3427599600	675056	23.38	5080	5170	4990	6640	3580	5110	5077.48	0.15	55410	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1302	23.76	2.16	12	2.62	213.00	2347.00	7430	20240216	-31.90	3425	20241115	47.74	5650	-10.44	20250206	4005	26.34	20250102	7430	-31.90	20240216	3425	47.74	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
108	20250211	140918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	-30	5	-0.59	2796345490	550263	19.05	5080	5170	5010	6640	3580	5110	5081.81	0.15	44705	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1308	23.85	2.16	12	2.14	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
109	20250211	130918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	-30	5	-0.59	2599041640	511421	17.71	5080	5170	5010	6640	3580	5110	5081.98	0.15	39218	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1308	23.85	2.16	12	1.99	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
110	20250211	120917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	-30	5	-0.59	2127508020	417937	14.47	5080	5170	5030	6640	3580	5110	5090.48	0.15	37606	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1308	23.85	2.16	12	1.62	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
111	20250211	110919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5070	-40	5	-0.78	1716337570	336419	11.65	5080	5170	5030	6640	3580	5110	5101.78	0.15	41959	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1305	23.80	2.16	12	1.31	213.00	2347.00	7430	20240216	-31.76	3425	20241115	48.03	5650	-10.27	20250206	4005	26.59	20250102	7430	-31.76	20240216	3425	48.03	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
112	20250211	100919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	-30	5	-0.59	1290584200	252910	8.76	5080	5170	5030	6640	3580	5110	5102.93	0.15	33853	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1308	23.85	2.16	12	0.98	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
113	20250211	090922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5110	0	3	0.00	314243230	61658	2.14	5080	5140	5070	6640	3580	5110	5096.46	0.15	5671	5486	5297	5141	4952	4796	5392	5047	129	1530	500	3670	10	1	25740564	1315	23.99	2.18	12	0.24	213.00	2347.00	7430	20240216	-31.22	3425	20241115	49.20	5650	-9.56	20250206	4005	27.59	20250102	7430	-31.22	20240216	3425	49.20	20241115	5.25	N	208370	500	128 억	39046	N	N	12	N	N
114	20250210	160913	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5110	40	2	0.79	14679642535	2833004	272.40	5010	5330	4985	6590	3550	5070	5181.94	0.24	-20657	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1315	23.99	2.18	12	11.01	213.00	2347.00	7430	20240216	-31.22	3425	20241115	49.20	5650	-9.56	20250206	4005	27.59	20250102	7430	-31.22	20240216	3425	49.20	20241115	4.57	N	208370	500	128 억	62164	N	N	12	N	N
115	20250210	150912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5140	70	2	1.38	14164034485	2732277	262.72	5010	5330	4985	6590	3550	5070	5183.98	0.24	-34439	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1323	24.13	2.19	12	10.61	213.00	2347.00	7430	20240216	-30.82	3425	20241115	50.07	5650	-9.03	20250206	4005	28.34	20250102	7430	-30.82	20240216	3425	50.07	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
116	20250210	140911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5280	210	2	4.14	11416494285	2205257	212.04	5010	5330	4985	6590	3550	5070	5176.96	0.24	-40495	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1359	24.79	2.25	12	8.57	213.00	2347.00	7430	20240216	-28.94	3425	20241115	54.16	5650	-6.55	20250206	4005	31.84	20250102	7430	-28.94	20240216	3425	54.16	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
117	20250210	130914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5110	40	2	0.79	4387335945	864630	83.14	5010	5150	4985	6590	3550	5070	5074.24	0.24	11201	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1315	23.99	2.18	12	3.36	213.00	2347.00	7430	20240216	-31.22	3425	20241115	49.20	5650	-9.56	20250206	4005	27.59	20250102	7430	-31.22	20240216	3425	49.20	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
118	20250210	120910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	10	2	0.20	3942960955	777653	74.77	5010	5150	4985	6590	3550	5070	5070.33	0.24	10002	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1308	23.85	2.16	12	3.02	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
119	20250210	110906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5110	40	2	0.79	3702286715	730303	70.22	5010	5150	4985	6590	3550	5070	5069.52	0.24	3314	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1315	23.99	2.18	12	2.84	213.00	2347.00	7430	20240216	-31.22	3425	20241115	49.20	5650	-9.56	20250206	4005	27.59	20250102	7430	-31.22	20240216	3425	49.20	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
120	20250210	100906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5070	0	3	0.00	2888549165	570551	54.86	5010	5150	4985	6590	3550	5070	5062.73	0.24	9819	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1305	23.80	2.16	12	2.22	213.00	2347.00	7430	20240216	-31.76	3425	20241115	48.03	5650	-10.27	20250206	4005	26.59	20250102	7430	-31.76	20240216	3425	48.03	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
121	20250210	090903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5070	0	3	0.00	624775590	124373	11.96	5010	5070	4985	6590	3550	5070	5023.26	0.24	13167	5210	5140	5040	4970	4870	5155	4985	129	1520	500	3650	10	1	25740564	1305	23.80	2.16	12	0.48	213.00	2347.00	7430	20240216	-31.76	3425	20241115	48.03	5650	-10.27	20250206	4005	26.59	20250102	7430	-31.76	20240216	3425	48.03	20241115	4.57	N	208370	500	128 억	62164	N	N	1	N	N
122	20250207	160856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5070	-10	5	-0.20	5074110755	1011475	10.12	5070	5110	4940	6600	3560	5080	5015.71	0.29	-11782	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	10	1	25740564	1305	23.80	2.16	12	3.93	213.00	2347.00	7430	20240216	-31.76	3425	20241115	48.03	5650	-10.27	20250206	4005	26.59	20250102	7430	-31.76	20240216	3425	48.03	20241115	4.97	N	208370	500	128 억	73514	N	N	1	N	N
123	20250207	150858	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5000	-80	5	-1.57	4438816295	885648	8.86	5070	5110	4940	6600	3560	5080	5011.63	0.29	9721	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	10	1	25740564	1287	23.47	2.13	12	3.44	213.00	2347.00	7430	20240216	-32.71	3425	20241115	45.99	5650	-11.50	20250206	4005	24.84	20250102	7430	-32.71	20240216	3425	45.99	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
124	20250207	140858	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4980	-100	5	-1.97	3941153995	785915	7.86	5070	5110	4940	6600	3560	5080	5014.40	0.29	20168	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	5	1	25740564	1282	23.38	2.12	12	3.05	213.00	2347.00	7430	20240216	-32.97	3425	20241115	45.40	5650	-11.86	20250206	4005	24.34	20250102	7430	-32.97	20240216	3425	45.40	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
125	20250207	130855	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4950	-130	5	-2.56	3689376195	735333	7.36	5070	5110	4940	6600	3560	5080	5016.94	0.29	29575	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	5	1	25740564	1274	23.24	2.11	12	2.86	213.00	2347.00	7430	20240216	-33.38	3425	20241115	44.53	5650	-12.39	20250206	4005	23.60	20250102	7430	-33.38	20240216	3425	44.53	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
126	20250207	120854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5020	-60	5	-1.18	3203559600	637693	6.38	5070	5110	4940	6600	3560	5080	5023.32	0.29	32735	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	10	1	25740564	1292	23.57	2.14	12	2.48	213.00	2347.00	7430	20240216	-32.44	3425	20241115	46.57	5650	-11.15	20250206	4005	25.34	20250102	7430	-32.44	20240216	3425	46.57	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
127	20250207	110853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4995	-85	5	-1.67	3045834990	606255	6.07	5070	5110	4940	6600	3560	5080	5023.65	0.29	36783	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	5	1	25740564	1286	23.45	2.13	12	2.36	213.00	2347.00	7430	20240216	-32.77	3425	20241115	45.84	5650	-11.59	20250206	4005	24.72	20250102	7430	-32.77	20240216	3425	45.84	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
128	20250207	100856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5090	10	2	0.20	2344065210	466836	4.67	5070	5110	4940	6600	3560	5080	5020.67	0.29	18919	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	10	1	25740564	1310	23.90	2.17	12	1.81	213.00	2347.00	7430	20240216	-31.49	3425	20241115	48.61	5650	-9.91	20250206	4005	27.09	20250102	7430	-31.49	20240216	3425	48.61	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
129	20250207	090901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5000	-80	5	-1.57	718843595	143038	1.43	5070	5070	4985	6600	3560	5080	5023.98	0.29	26112	5860	5470	5260	4870	4660	5365	4765	129	1520	500	3650	10	1	25740564	1287	23.47	2.13	12	0.56	213.00	2347.00	7430	20240216	-32.71	3425	20241115	45.99	5650	-11.50	20250206	4005	24.84	20250102	7430	-32.71	20240216	3425	45.99	20241115	4.97	N	208370	500	128 억	73514	N	N	0	N	N
130	20250206	160834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	90	2	1.80	53645359520	9908864	245.88	5470	5650	5050	6480	3495	4990	5414.17	0.74	-116448	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1308	23.85	2.16	12	38.50	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
131	20250206	150838	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5080	90	2	1.80	52629553540	9708909	240.92	5470	5650	5050	6480	3495	4990	5420.75	0.74	-161953	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1308	23.85	2.16	12	37.72	213.00	2347.00	7430	20240216	-31.63	3425	20241115	48.32	5650	-10.09	20250206	4005	26.84	20250102	7430	-31.63	20240216	3425	48.32	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
132	20250206	140839	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5110	120	2	2.40	51434634170	9474086	235.09	5470	5650	5070	6480	3495	4990	5428.98	0.74	-156334	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1315	23.99	2.18	12	36.81	213.00	2347.00	7430	20240216	-31.22	3425	20241115	49.20	5650	-9.56	20250206	4005	27.59	20250102	7430	-31.22	20240216	3425	49.20	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
133	20250206	130835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5150	160	2	3.21	49980436140	9189330	228.02	5470	5650	5110	6480	3495	4990	5438.97	0.74	-171154	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1326	24.18	2.19	12	35.70	213.00	2347.00	7430	20240216	-30.69	3425	20241115	50.36	5650	-8.85	20250206	4005	28.59	20250102	7430	-30.69	20240216	3425	50.36	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
134	20250206	120833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5150	160	2	3.21	49247869360	9047331	224.50	5470	5650	5110	6480	3495	4990	5443.36	0.74	-157611	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1326	24.18	2.19	12	35.15	213.00	2347.00	7430	20240216	-30.69	3425	20241115	50.36	5650	-8.85	20250206	4005	28.59	20250102	7430	-30.69	20240216	3425	50.36	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
135	20250206	110827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5210	220	2	4.41	47488958210	8707684	216.07	5470	5650	5180	6480	3495	4990	5453.69	0.74	-154838	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1341	24.46	2.22	12	33.83	213.00	2347.00	7430	20240216	-29.88	3425	20241115	52.12	5650	-7.79	20250206	4005	30.09	20250102	7430	-29.88	20240216	3425	52.12	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
136	20250206	100829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5330	340	2	6.81	43726215170	7991544	198.30	5470	5650	5260	6480	3495	4990	5471.57	0.74	-154992	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1372	25.02	2.27	12	31.05	213.00	2347.00	7430	20240216	-28.26	3425	20241115	55.62	5650	-5.66	20250206	4005	33.08	20250102	7430	-28.26	20240216	3425	55.62	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
137	20250206	090839	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5310	320	2	6.41	18423226740	3354384	83.24	5470	5630	5310	6480	3495	4990	5492.30	0.74	-124846	5156	5072	4976	4892	4796	5115	4935	129	1490	500	3590	10	1	25740564	1367	24.93	2.26	12	13.03	213.00	2347.00	7430	20240216	-28.53	3425	20241115	55.04	5630	-5.68	20250206	4005	32.58	20250102	7430	-28.53	20240216	3425	55.04	20241115	4.61	N	208370	500	128 억	189508	N	N	0	N	N
138	20250205	160826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4990	85	2	1.73	13775448890	2775018	17.14	4935	5060	4880	6370	3435	4905	4964.09	0.79	-25676	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1284	23.43	2.13	12	10.78	213.00	2347.00	7430	20240216	-32.84	3425	20241115	45.69	5400	-7.59	20250204	4005	24.59	20250102	7430	-32.84	20240216	3425	45.69	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
139	20250205	150829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4955	50	2	1.02	13136621525	2646683	16.35	4935	5060	4880	6370	3435	4905	4963.43	0.79	-10676	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1275	23.26	2.11	12	10.28	213.00	2347.00	7430	20240216	-33.31	3425	20241115	44.67	5400	-8.24	20250204	4005	23.72	20250102	7430	-33.31	20240216	3425	44.67	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
140	20250205	140827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4975	70	2	1.43	12227500045	2463348	15.22	4935	5060	4880	6370	3435	4905	4963.77	0.79	-23566	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1281	23.36	2.12	12	9.57	213.00	2347.00	7430	20240216	-33.04	3425	20241115	45.26	5400	-7.87	20250204	4005	24.22	20250102	7430	-33.04	20240216	3425	45.26	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
141	20250205	130826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4955	50	2	1.02	11302032070	2277202	14.07	4935	5060	4880	6370	3435	4905	4963.12	0.79	-15421	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1275	23.26	2.11	12	8.85	213.00	2347.00	7430	20240216	-33.31	3425	20241115	44.67	5400	-8.24	20250204	4005	23.72	20250102	7430	-33.31	20240216	3425	44.67	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
142	20250205	120830	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4925	20	2	0.41	10802007985	2175896	13.44	4935	5060	4880	6370	3435	4905	4964.40	0.79	-19724	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1268	23.12	2.10	12	8.45	213.00	2347.00	7430	20240216	-33.71	3425	20241115	43.80	5400	-8.80	20250204	4005	22.97	20250102	7430	-33.71	20240216	3425	43.80	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
143	20250205	110826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5010	105	2	2.14	9201189290	1851627	11.44	4935	5060	4900	6370	3435	4905	4969.25	0.79	-50243	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	10	1	25740564	1290	23.52	2.13	12	7.19	213.00	2347.00	7430	20240216	-32.57	3425	20241115	46.28	5400	-7.22	20250204	4005	25.09	20250102	7430	-32.57	20240216	3425	46.28	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
144	20250205	100837	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4955	50	2	1.02	6402444425	1291619	7.98	4935	5010	4900	6370	3435	4905	4956.91	0.79	-47106	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1275	23.26	2.11	12	5.02	213.00	2347.00	7430	20240216	-33.31	3425	20241115	44.67	5400	-8.24	20250204	4005	23.72	20250102	7430	-33.31	20240216	3425	44.67	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
145	20250205	090840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4930	25	2	0.51	2283937650	462244	2.86	4935	4980	4900	6370	3435	4905	4940.98	0.79	-37096	5958	5431	4873	4346	3788	5695	4610	129	1465	500	3530	5	1	25740564	1269	23.15	2.10	12	1.80	213.00	2347.00	7430	20240216	-33.65	3425	20241115	43.94	5400	-8.70	20250204	4005	23.10	20250102	7430	-33.65	20240216	3425	43.94	20241115	4.72	N	208370	500	128 억	202267	N	N	0	N	N
146	20250204	160808	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4905	565	2	13.02	80487374305	16059941	3855.61	4355	5400	4315	5640	3040	4340	5011.92	0.69	37238	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1263	23.03	2.09	12	62.39	213.00	2347.00	7430	20240216	-33.98	3425	20241115	43.21	5400	-9.17	20250204	4005	22.47	20250102	7430	-33.98	20240216	3425	43.21	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
147	20250204	150820	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4845	505	2	11.64	78388405460	15630771	3752.58	4355	5400	4315	5640	3040	4340	5015.12	0.69	87897	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1247	22.75	2.06	12	60.72	213.00	2347.00	7430	20240216	-34.79	3425	20241115	41.46	5400	-10.28	20250204	4005	20.97	20250102	7430	-34.79	20240216	3425	41.46	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
148	20250204	140819	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4840	500	2	11.52	75607858205	15054654	3614.27	4355	5400	4315	5640	3040	4340	5022.35	0.69	-6869	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1246	22.72	2.06	12	58.49	213.00	2347.00	7430	20240216	-34.86	3425	20241115	41.31	5400	-10.37	20250204	4005	20.85	20250102	7430	-34.86	20240216	3425	41.31	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
149	20250204	130821	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4905	565	2	13.02	72417219805	14401808	3457.53	4355	5400	4315	5640	3040	4340	5028.47	0.69	-82548	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1263	23.03	2.09	12	55.95	213.00	2347.00	7430	20240216	-33.98	3425	20241115	43.21	5400	-9.17	20250204	4005	22.47	20250102	7430	-33.98	20240216	3425	43.21	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
150	20250204	120829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4990	650	2	14.98	56009404035	11152757	2677.51	4355	5400	4315	5640	3040	4340	5022.19	0.69	-131824	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1284	23.43	2.13	12	43.33	213.00	2347.00	7430	20240216	-32.84	3425	20241115	45.69	5400	-7.59	20250204	4005	24.59	20250102	7430	-32.84	20240216	3425	45.69	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
151	20250204	110811	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	5260	920	2	21.20	34988042175	7051194	1692.83	4355	5400	4315	5640	3040	4340	4962.24	0.69	38098	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	10	1	25740564	1354	24.69	2.24	12	27.39	213.00	2347.00	7430	20240216	-29.21	3425	20241115	53.58	5400	-2.59	20250204	4005	31.34	20250102	7430	-29.21	20240216	3425	53.58	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
152	20250204	100817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4365	25	2	0.58	515741610	118421	28.43	4355	4385	4315	5640	3040	4340	4355.50	0.69	-16164	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1124	20.49	1.86	12	0.46	213.00	2347.00	7430	20240216	-41.25	3425	20241115	27.45	4825	-9.53	20250116	4005	8.99	20250102	7430	-41.25	20240216	3425	27.45	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N
153	20250204	090818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4340	0	3	0.00	135768665	31205	7.49	4355	4385	4325	5640	3040	4340	4351.88	0.69	-3541	4510	4425	4260	4175	4010	4465	4215	129	1300	500	3120	5	1	25740564	1117	20.38	1.85	12	0.12	213.00	2347.00	7430	20240216	-41.59	3425	20241115	26.72	4825	-10.05	20250116	4005	8.36	20250102	7430	-41.59	20240216	3425	26.72	20241115	4.73	N	208370	500	128 억	177458	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History