KissMeData/294090/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2260	-90	5	-3.83	2159167810	949914	65.22	2350	2375	2215	3055	1645	2350	2272.98	5.20	-101128	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	775	-1.11	1.31	12	2.77	-2038.00	1721.00	17353	20240522	-86.98	2210	20250213	2.26	3840	-41.15	20250110	2210	2.26	20250213	18500	-87.78	20240522	2210	2.26	20250213	N	294090	100	34 억	1785340	N	N	3500	N	N
3	20250228	151209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2265	-85	5	-3.62	2088338765	918697	63.08	2350	2375	2215	3055	1645	2350	2273.11	5.20	-94842	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	777	-1.11	1.32	12	2.68	-2038.00	1721.00	17353	20240522	-86.95	2210	20250213	2.49	3840	-41.02	20250110	2210	2.49	20250213	18500	-87.76	20240522	2210	2.49	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
4	20250228	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2230	-120	5	-5.11	1775309800	779551	53.52	2350	2375	2215	3055	1645	2350	2277.30	5.20	-40802	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	765	-1.09	1.30	12	2.27	-2038.00	1721.00	17353	20240522	-87.15	2210	20250213	0.90	3840	-41.93	20250110	2210	0.90	20250213	18500	-87.95	20240522	2210	0.90	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
5	20250228	131203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2295	-55	5	-2.34	1205467065	526465	36.15	2350	2375	2255	3055	1645	2350	2289.68	5.20	-6610	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	787	-1.13	1.33	12	1.53	-2038.00	1721.00	17353	20240522	-86.77	2210	20250213	3.85	3840	-40.23	20250110	2210	3.85	20250213	18500	-87.59	20240522	2210	3.85	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
6	20250228	121158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2280	-70	5	-2.98	1010345585	441189	30.29	2350	2375	2255	3055	1645	2350	2289.98	5.20	10031	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	782	-1.12	1.32	12	1.29	-2038.00	1721.00	17353	20240522	-86.86	2210	20250213	3.17	3840	-40.62	20250110	2210	3.17	20250213	18500	-87.68	20240522	2210	3.17	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
7	20250228	111202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2275	-75	5	-3.19	827977050	361120	24.79	2350	2375	2255	3055	1645	2350	2292.72	5.20	-14805	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	780	-1.12	1.32	12	1.05	-2038.00	1721.00	17353	20240522	-86.89	2210	20250213	2.94	3840	-40.76	20250110	2210	2.94	20250213	18500	-87.70	20240522	2210	2.94	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
8	20250228	101201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2275	-75	5	-3.19	700917430	305320	20.96	2350	2375	2255	3055	1645	2350	2295.59	5.20	-23519	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	780	-1.12	1.32	12	0.89	-2038.00	1721.00	17353	20240522	-86.89	2210	20250213	2.94	3840	-40.76	20250110	2210	2.94	20250213	18500	-87.70	20240522	2210	2.94	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
9	20250228	091205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2300	-50	5	-2.13	284239745	122369	8.40	2350	2375	2280	3055	1645	2350	2322.70	5.20	762	2556	2452	2346	2242	2136	2505	2295	34	705	100	1450	5	1	34304370	789	-1.13	1.34	12	0.36	-2038.00	1721.00	17353	20240522	-86.75	2210	20250213	4.07	3840	-40.10	20250110	2210	4.07	20250213	18500	-87.57	20240522	2210	4.07	20250213	N	294090	100	34 억	1785340	N	N	120	N	N
10	20250227	161151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2350	75	2	3.30	3360347895	1441836	118.16	2290	2450	2240	2955	1595	2275	2330.59	4.74	78532	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	787	-1.15	1.37	12	4.30	-2038.00	1721.00	17353	20240522	-86.46	2210	20250213	6.33	3840	-38.80	20250110	2210	6.33	20250213	18500	-87.30	20240522	2210	6.33	20250213	N	294090	100	33 억	1586567	N	N	120	N	N
11	20250227	151152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2370	95	2	4.18	3226991580	1385396	113.53	2290	2450	2240	2955	1595	2275	2329.31	4.74	85130	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	794	-1.16	1.38	12	4.13	-2038.00	1721.00	17353	20240522	-86.34	2210	20250213	7.24	3840	-38.28	20250110	2210	7.24	20250213	18500	-87.19	20240522	2210	7.24	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
12	20250227	141154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2390	115	2	5.05	2513263700	1087822	89.14	2290	2450	2240	2955	1595	2275	2310.38	4.74	53074	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	801	-1.17	1.39	12	3.25	-2038.00	1721.00	17353	20240522	-86.23	2210	20250213	8.14	3840	-37.76	20250110	2210	8.14	20250213	18500	-87.08	20240522	2210	8.14	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
13	20250227	131152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2290	15	2	0.66	1568349340	689065	56.47	2290	2340	2240	2955	1595	2275	2276.06	4.74	87980	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	767	-1.12	1.33	12	2.06	-2038.00	1721.00	17353	20240522	-86.80	2210	20250213	3.62	3840	-40.36	20250110	2210	3.62	20250213	18500	-87.62	20240522	2210	3.62	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
14	20250227	121148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2250	-25	5	-1.10	957432525	422409	34.62	2290	2300	2240	2955	1595	2275	2266.59	4.74	-19485	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	754	-1.10	1.31	12	1.26	-2038.00	1721.00	17353	20240522	-87.03	2210	20250213	1.81	3840	-41.41	20250110	2210	1.81	20250213	18500	-87.84	20240522	2210	1.81	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
15	20250227	111158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2260	-15	5	-0.66	771742055	339991	27.86	2290	2300	2240	2955	1595	2275	2269.88	4.74	-6462	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	757	-1.11	1.31	12	1.01	-2038.00	1721.00	17353	20240522	-86.98	2210	20250213	2.26	3840	-41.15	20250110	2210	2.26	20250213	18500	-87.78	20240522	2210	2.26	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
16	20250227	101228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2270	-5	5	-0.22	441128230	194733	15.96	2290	2295	2240	2955	1595	2275	2265.27	4.74	-28595	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	761	-1.11	1.32	12	0.58	-2038.00	1721.00	17353	20240522	-86.92	2210	20250213	2.71	3840	-40.89	20250110	2210	2.71	20250213	18500	-87.73	20240522	2210	2.71	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
17	20250227	091242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2270	-5	5	-0.22	148256640	65123	5.34	2290	2295	2265	2955	1595	2275	2276.58	4.74	4991	2411	2342	2281	2212	2151	2312	2182	34	680	100	1410	5	1	33506286	761	-1.11	1.32	12	0.19	-2038.00	1721.00	17353	20240522	-86.92	2210	20250213	2.71	3840	-40.89	20250110	2210	2.71	20250213	18500	-87.73	20240522	2210	2.71	20250213	N	294090	100	33 억	1586567	N	N	3134	N	N
18	20250226	161150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2275	10	2	0.44	2741544385	1211443	174.68	2300	2350	2220	2940	1590	2265	2263.07	4.10	92193	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	762	-1.12	1.32	12	3.62	-2038.00	1721.00	17353	20240522	-86.89	2210	20250213	2.94	3840	-40.76	20250110	2210	2.94	20250213	18500	-87.70	20240522	2210	2.94	20250213	N	294090	100	33 억	1372848	N	N	3134	N	N
19	20250226	151156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2280	15	2	0.66	2674524660	1181959	170.42	2300	2350	2220	2940	1590	2265	2262.79	4.10	97282	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	764	-1.12	1.32	12	3.53	-2038.00	1721.00	17353	20240522	-86.86	2210	20250213	3.17	3840	-40.62	20250110	2210	3.17	20250213	18500	-87.68	20240522	2210	3.17	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
20	20250226	141154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2230	-35	5	-1.55	1356668335	601682	86.76	2300	2300	2230	2940	1590	2265	2254.79	4.10	27514	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	747	-1.09	1.30	12	1.80	-2038.00	1721.00	17353	20240522	-87.15	2210	20250213	0.90	3840	-41.93	20250110	2210	0.90	20250213	18500	-87.95	20240522	2210	0.90	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
21	20250226	131151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2245	-20	5	-0.88	1153364245	510833	73.66	2300	2300	2230	2940	1590	2265	2257.81	4.10	28278	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	752	-1.10	1.30	12	1.52	-2038.00	1721.00	17353	20240522	-87.06	2210	20250213	1.58	3840	-41.54	20250110	2210	1.58	20250213	18500	-87.86	20240522	2210	1.58	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
22	20250226	121152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2260	-5	5	-0.22	981227800	434172	62.60	2300	2300	2230	2940	1590	2265	2260.00	4.10	53667	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	757	-1.11	1.31	12	1.30	-2038.00	1721.00	17353	20240522	-86.98	2210	20250213	2.26	3840	-41.15	20250110	2210	2.26	20250213	18500	-87.78	20240522	2210	2.26	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
23	20250226	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2260	-5	5	-0.22	817602245	361993	52.19	2300	2300	2230	2940	1590	2265	2258.61	4.10	57485	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	757	-1.11	1.31	12	1.08	-2038.00	1721.00	17353	20240522	-86.98	2210	20250213	2.26	3840	-41.15	20250110	2210	2.26	20250213	18500	-87.78	20240522	2210	2.26	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
24	20250226	101148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2265	0	3	0.00	647778275	286922	41.37	2300	2300	2230	2940	1590	2265	2257.68	4.10	48543	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	759	-1.11	1.32	12	0.86	-2038.00	1721.00	17353	20240522	-86.95	2210	20250213	2.49	3840	-41.02	20250110	2210	2.49	20250213	18500	-87.76	20240522	2210	2.49	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
25	20250226	091159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2255	-10	5	-0.44	272487515	120433	17.36	2300	2300	2240	2940	1590	2265	2262.57	4.10	42631	2391	2327	2286	2222	2181	2307	2202	34	675	100	1400	5	1	33506286	756	-1.11	1.31	12	0.36	-2038.00	1721.00	17353	20240522	-87.01	2210	20250213	2.04	3840	-41.28	20250110	2210	2.04	20250213	18500	-87.81	20240522	2210	2.04	20250213	N	294090	100	33 억	1372848	N	N	1957	N	N
26	20250225	161142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2265	-40	5	-1.74	1571090050	685364	86.79	2300	2350	2245	2995	1615	2305	2292.38	3.98	35175	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	759	-1.11	1.32	12	2.05	-2038.00	1721.00	17353	20240522	-86.95	2210	20250213	2.49	3840	-41.02	20250110	2210	2.49	20250213	18500	-87.76	20240522	2210	2.49	20250213	N	294090	100	33 억	1334634	N	N	1957	N	N
27	20250225	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2275	-30	5	-1.30	1497271350	652859	82.67	2300	2350	2245	2995	1615	2305	2293.41	3.98	34518	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	762	-1.12	1.32	12	1.95	-2038.00	1721.00	17353	20240522	-86.89	2210	20250213	2.94	3840	-40.76	20250110	2210	2.94	20250213	18500	-87.70	20240522	2210	2.94	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
28	20250225	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2275	-30	5	-1.30	1375453740	599472	75.91	2300	2350	2245	2995	1615	2305	2294.44	3.98	48711	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	762	-1.12	1.32	12	1.79	-2038.00	1721.00	17353	20240522	-86.89	2210	20250213	2.94	3840	-40.76	20250110	2210	2.94	20250213	18500	-87.70	20240522	2210	2.94	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
29	20250225	131147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2280	-25	5	-1.08	1157768455	503171	63.71	2300	2350	2245	2995	1615	2305	2300.94	3.98	40882	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	764	-1.12	1.32	12	1.50	-2038.00	1721.00	17353	20240522	-86.86	2210	20250213	3.17	3840	-40.62	20250110	2210	3.17	20250213	18500	-87.68	20240522	2210	3.17	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
30	20250225	121143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2280	-25	5	-1.08	990018085	429127	54.34	2300	2350	2245	2995	1615	2305	2307.05	3.98	34354	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	764	-1.12	1.32	12	1.28	-2038.00	1721.00	17353	20240522	-86.86	2210	20250213	3.17	3840	-40.62	20250110	2210	3.17	20250213	18500	-87.68	20240522	2210	3.17	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
31	20250225	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2320	15	2	0.65	768221985	332332	42.08	2300	2350	2245	2995	1615	2305	2311.61	3.98	37088	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	777	-1.14	1.35	12	0.99	-2038.00	1721.00	17353	20240522	-86.63	2210	20250213	4.98	3840	-39.58	20250110	2210	4.98	20250213	18500	-87.46	20240522	2210	4.98	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
32	20250225	101140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2310	5	2	0.22	541746595	235199	29.78	2300	2345	2245	2995	1615	2305	2303.35	3.98	11842	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	774	-1.13	1.34	12	0.70	-2038.00	1721.00	17353	20240522	-86.69	2210	20250213	4.52	3840	-39.84	20250110	2210	4.52	20250213	18500	-87.51	20240522	2210	4.52	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
33	20250225	091147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2265	-40	5	-1.74	168645290	74327	9.41	2300	2300	2245	2995	1615	2305	2268.96	3.98	-6719	2411	2357	2326	2272	2241	2347	2262	34	690	100	1420	5	1	33506286	759	-1.11	1.32	12	0.22	-2038.00	1721.00	17353	20240522	-86.95	2210	20250213	2.49	3840	-41.02	20250110	2210	2.49	20250213	18500	-87.76	20240522	2210	2.49	20250213	N	294090	100	33 억	1334634	N	N	112	N	N
34	20250224	161132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2305	0	3	0.00	1775975210	765980	63.59	2305	2380	2295	2995	1615	2305	2318.57	3.72	87348	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	772	-1.13	1.34	12	2.29	-2038.00	1721.00	17353	20240522	-86.72	2210	20250213	4.30	3840	-39.97	20250110	2210	4.30	20250213	18500	-87.54	20240522	2210	4.30	20250213	N	294090	100	33 억	1247464	N	N	111	N	N
35	20250224	151133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2345	40	2	1.74	1641226050	707914	58.77	2305	2380	2295	2995	1615	2305	2318.40	3.72	73768	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	786	-1.15	1.36	12	2.11	-2038.00	1721.00	17353	20240522	-86.49	2210	20250213	6.11	3840	-38.93	20250110	2210	6.11	20250213	18500	-87.32	20240522	2210	6.11	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
36	20250224	141130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2305	0	3	0.00	1424247790	614702	51.03	2305	2380	2295	2995	1615	2305	2316.97	3.72	23707	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	772	-1.13	1.34	12	1.83	-2038.00	1721.00	17353	20240522	-86.72	2210	20250213	4.30	3840	-39.97	20250110	2210	4.30	20250213	18500	-87.54	20240522	2210	4.30	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
37	20250224	131133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2300	-5	5	-0.22	1285257080	554430	46.02	2305	2380	2295	2995	1615	2305	2318.16	3.72	5539	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	771	-1.13	1.34	12	1.65	-2038.00	1721.00	17353	20240522	-86.75	2210	20250213	4.07	3840	-40.10	20250110	2210	4.07	20250213	18500	-87.57	20240522	2210	4.07	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
38	20250224	121130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2315	10	2	0.43	973412595	419172	34.80	2305	2380	2300	2995	1615	2305	2322.23	3.72	12023	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	776	-1.14	1.35	12	1.25	-2038.00	1721.00	17353	20240522	-86.66	2210	20250213	4.75	3840	-39.71	20250110	2210	4.75	20250213	18500	-87.49	20240522	2210	4.75	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
39	20250224	111127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2320	15	2	0.65	759047740	326832	27.13	2305	2380	2300	2995	1615	2305	2322.44	3.72	9530	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	777	-1.14	1.35	12	0.98	-2038.00	1721.00	17353	20240522	-86.63	2210	20250213	4.98	3840	-39.58	20250110	2210	4.98	20250213	18500	-87.46	20240522	2210	4.98	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
40	20250224	101126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2320	15	2	0.65	558437175	240295	19.95	2305	2380	2300	2995	1615	2305	2323.97	3.72	23954	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	777	-1.14	1.35	12	0.72	-2038.00	1721.00	17353	20240522	-86.63	2210	20250213	4.98	3840	-39.58	20250110	2210	4.98	20250213	18500	-87.46	20240522	2210	4.98	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
41	20250224	091134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2305	0	3	0.00	250946895	107972	8.96	2305	2380	2300	2995	1615	2305	2324.18	3.72	-11744	2478	2391	2318	2231	2158	2435	2275	34	690	100	1420	5	1	33506286	772	-1.13	1.34	12	0.32	-2038.00	1721.00	17353	20240522	-86.72	2210	20250213	4.30	3840	-39.97	20250110	2210	4.30	20250213	18500	-87.54	20240522	2210	4.30	20250213	N	294090	100	33 억	1247464	N	N	417	N	N
42	20250221	161123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2305	-10	5	-0.43	2790471005	1194261	47.61	2285	2405	2245	3005	1625	2315	2336.57	3.76	-13671	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	772	-1.13	1.34	12	3.56	-2038.00	1721.00	17353	20240522	-86.72	2210	20250213	4.30	3840	-39.97	20250110	2210	4.30	20250213	18500	-87.54	20240522	2210	4.30	20250213	N	294090	100	33 억	1261071	N	N	417	N	N
43	20250221	151128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2310	-5	5	-0.22	2653606830	1134903	45.24	2285	2405	2245	3005	1625	2315	2338.18	3.76	-26138	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	774	-1.13	1.34	12	3.39	-2038.00	1721.00	17353	20240522	-86.69	2210	20250213	4.52	3840	-39.84	20250110	2210	4.52	20250213	18500	-87.51	20240522	2210	4.52	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
44	20250221	141129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2340	25	2	1.08	2312554900	988984	39.43	2285	2405	2245	3005	1625	2315	2338.31	3.76	-23085	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	784	-1.15	1.36	12	2.95	-2038.00	1721.00	17353	20240522	-86.52	2210	20250213	5.88	3840	-39.06	20250110	2210	5.88	20250213	18500	-87.35	20240522	2210	5.88	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
45	20250221	131127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2370	55	2	2.38	2159205110	923622	36.82	2285	2405	2245	3005	1625	2315	2337.76	3.76	-17821	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	794	-1.16	1.38	12	2.76	-2038.00	1721.00	17353	20240522	-86.34	2210	20250213	7.24	3840	-38.28	20250110	2210	7.24	20250213	18500	-87.19	20240522	2210	7.24	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
46	20250221	121128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2380	65	2	2.81	1997727815	855391	34.10	2285	2405	2245	3005	1625	2315	2335.46	3.76	-47336	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	797	-1.17	1.38	12	2.55	-2038.00	1721.00	17353	20240522	-86.28	2210	20250213	7.69	3840	-38.02	20250110	2210	7.69	20250213	18500	-87.14	20240522	2210	7.69	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
47	20250221	111123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2390	75	2	3.24	1682130035	722232	28.79	2285	2400	2245	3005	1625	2315	2329.07	3.76	-35244	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	801	-1.17	1.39	12	2.16	-2038.00	1721.00	17353	20240522	-86.23	2210	20250213	8.14	3840	-37.76	20250110	2210	8.14	20250213	18500	-87.08	20240522	2210	8.14	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
48	20250221	101126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2345	30	2	1.30	1252973080	539874	21.52	2285	2380	2245	3005	1625	2315	2320.86	3.76	-60776	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	786	-1.15	1.36	12	1.61	-2038.00	1721.00	17353	20240522	-86.49	2210	20250213	6.11	3840	-38.93	20250110	2210	6.11	20250213	18500	-87.32	20240522	2210	6.11	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
49	20250221	091129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2330	15	2	0.65	493086440	213390	8.51	2285	2355	2245	3005	1625	2315	2310.73	3.76	-31701	2691	2502	2406	2217	2121	2455	2170	34	690	100	1430	5	1	33506286	781	-1.14	1.35	12	0.64	-2038.00	1721.00	17353	20240522	-86.57	2210	20250213	5.43	3840	-39.32	20250110	2210	5.43	20250213	18500	-87.41	20240522	2210	5.43	20250213	N	294090	100	33 억	1261071	N	N	653	N	N
50	20250220	161117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2315	-360	5	-13.46	6028050990	2493341	64.27	2595	2595	2310	3475	1875	2675	2417.84	4.23	-25626	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	705	-1.14	1.35	12	8.19	-2038.00	1721.00	17353	20240522	-86.66	2210	20250213	4.75	3840	-39.71	20250110	2210	4.75	20250213	18500	-87.49	20240522	2210	4.75	20250213	N	294090	100	30 억	1287179	N	N	653	N	N
51	20250220	151123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2325	-350	5	-13.08	5726503720	2363137	60.91	2595	2595	2320	3475	1875	2675	2423.25	4.23	-67654	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	708	-1.14	1.35	12	7.76	-2038.00	1721.00	17353	20240522	-86.60	2210	20250213	5.20	3840	-39.45	20250110	2210	5.20	20250213	18500	-87.43	20240522	2210	5.20	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
52	20250220	141123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2370	-305	5	-11.40	5200911485	2138638	55.12	2595	2595	2330	3475	1875	2675	2431.87	4.23	-33843	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	721	-1.16	1.38	12	7.03	-2038.00	1721.00	17353	20240522	-86.34	2210	20250213	7.24	3840	-38.28	20250110	2210	7.24	20250213	18500	-87.19	20240522	2210	7.24	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
53	20250220	131119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2345	-330	5	-12.34	4702504095	1927751	49.69	2595	2595	2330	3475	1875	2675	2439.36	4.23	-16786	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	714	-1.15	1.36	12	6.33	-2038.00	1721.00	17353	20240522	-86.49	2210	20250213	6.11	3840	-38.93	20250110	2210	6.11	20250213	18500	-87.32	20240522	2210	6.11	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
54	20250220	121121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2390	-285	5	-10.65	3759803590	1527243	39.36	2595	2595	2370	3475	1875	2675	2461.81	4.23	-35824	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	727	-1.17	1.39	12	5.02	-2038.00	1721.00	17353	20240522	-86.23	2210	20250213	8.14	3840	-37.76	20250110	2210	8.14	20250213	18500	-87.08	20240522	2210	8.14	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
55	20250220	111121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2395	-280	5	-10.47	3242873030	1311058	33.79	2595	2595	2370	3475	1875	2675	2473.46	4.23	-19804	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	729	-1.18	1.39	12	4.31	-2038.00	1721.00	17353	20240522	-86.20	2210	20250213	8.37	3840	-37.63	20250110	2210	8.37	20250213	18500	-87.05	20240522	2210	8.37	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
56	20250220	101121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2415	-260	5	-9.72	2380646270	953308	24.57	2595	2595	2410	3475	1875	2675	2497.23	4.23	-8230	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	735	-1.18	1.40	12	3.13	-2038.00	1721.00	17353	20240522	-86.08	2210	20250213	9.28	3840	-37.11	20250110	2210	9.28	20250213	18500	-86.95	20240522	2210	9.28	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
57	20250220	091124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2510	-165	5	-6.17	796245280	313624	8.08	2595	2595	2480	3475	1875	2675	2538.80	4.23	-29088	3168	2921	2748	2501	2328	2835	2415	30	800	100	1650	5	1	30435659	764	-1.23	1.46	12	1.03	-2038.00	1721.00	17353	20240522	-85.54	2210	20250213	13.57	3840	-34.64	20250110	2210	13.57	20250213	18500	-86.43	20240522	2210	13.57	20250213	N	294090	100	30 억	1287179	N	N	64	N	N
58	20250219	161116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2675	-475	5	-15.08	10371329935	3818299	228.38	2745	2995	2575	4095	2205	3150	2716.20	4.44	-63702	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	814	-1.31	1.55	12	12.55	-2038.00	1721.00	17353	20240522	-84.58	2210	20250213	21.04	3840	-30.34	20250110	2210	21.04	20250213	18500	-85.54	20240522	2210	21.04	20250213	N	294090	100	30 억	1350010	N	N	64	N	N
59	20250219	151120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2680	-470	5	-14.92	10144807585	3733524	223.31	2745	2995	2575	4095	2205	3150	2717.14	4.44	-71827	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	816	-1.32	1.56	12	12.27	-2038.00	1721.00	17353	20240522	-84.56	2210	20250213	21.27	3840	-30.21	20250110	2210	21.27	20250213	18500	-85.51	20240522	2210	21.27	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
60	20250219	141116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2675	-475	5	-15.08	9304601500	3423068	204.74	2745	2995	2575	4095	2205	3150	2718.12	4.44	-85180	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	814	-1.31	1.55	12	11.25	-2038.00	1721.00	17353	20240522	-84.58	2210	20250213	21.04	3840	-30.34	20250110	2210	21.04	20250213	18500	-85.54	20240522	2210	21.04	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
61	20250219	131116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2760	-390	5	-12.38	8467376370	3114049	186.26	2745	2995	2575	4095	2205	3150	2718.99	4.44	-104794	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	840	-1.35	1.60	12	10.23	-2038.00	1721.00	17353	20240522	-84.09	2210	20250213	24.89	3840	-28.12	20250110	2210	24.89	20250213	18500	-85.08	20240522	2210	24.89	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
62	20250219	121116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2770	-380	5	-12.06	7710066680	2840598	169.90	2745	2995	2575	4095	2205	3150	2714.13	4.44	-101281	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	843	-1.36	1.61	12	9.33	-2038.00	1721.00	17353	20240522	-84.04	2210	20250213	25.34	3840	-27.86	20250110	2210	25.34	20250213	18500	-85.03	20240522	2210	25.34	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
63	20250219	111117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2675	-475	5	-15.08	5499428250	2047512	122.47	2745	2790	2575	4095	2205	3150	2685.75	4.44	-61485	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	814	-1.31	1.55	12	6.73	-2038.00	1721.00	17353	20240522	-84.58	2210	20250213	21.04	3840	-30.34	20250110	2210	21.04	20250213	18500	-85.54	20240522	2210	21.04	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
64	20250219	101117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2660	-490	5	-15.56	4308009680	1593543	95.31	2745	2790	2595	4095	2205	3150	2703.22	4.44	-27177	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	810	-1.31	1.55	12	5.24	-2038.00	1721.00	17353	20240522	-84.67	2210	20250213	20.36	3840	-30.73	20250110	2210	20.36	20250213	18500	-85.62	20240522	2210	20.36	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
65	20250219	091119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2735	-415	5	-13.17	2422001205	891842	53.34	2745	2790	2595	4095	2205	3150	2715.38	4.44	80608	3626	3387	3256	3017	2886	3322	2952	30	945	100	1950	5	1	30435659	832	-1.34	1.59	12	2.93	-2038.00	1721.00	17353	20240522	-84.24	2210	20250213	23.76	3840	-28.78	20250110	2210	23.76	20250213	18500	-85.22	20240522	2210	23.76	20250213	N	294090	100	30 억	1350010	N	N	537	N	N
66	20250218	161112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3150	-200	5	-5.97	5453742745	1666116	27.22	3470	3495	3125	4355	2345	3350	3273.38	4.16	54342	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	959	-1.55	1.83	12	5.47	-2038.00	1721.00	17353	20240522	-81.85	2210	20250213	42.53	3840	-17.97	20250110	2210	42.53	20250213	18500	-82.97	20240522	2210	42.53	20250213	N	294090	100	30 억	1267183	N	N	537	N	N
67	20250218	151114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3160	-190	5	-5.67	5248909200	1601198	26.16	3470	3495	3125	4355	2345	3350	3278.10	4.16	47713	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	962	-1.55	1.84	12	5.26	-2038.00	1721.00	17353	20240522	-81.79	2210	20250213	42.99	3840	-17.71	20250110	2210	42.99	20250213	18500	-82.92	20240522	2210	42.99	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
68	20250218	141116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3165	-185	5	-5.52	4969267015	1512898	24.72	3470	3495	3125	4355	2345	3350	3284.59	4.16	47810	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	963	-1.55	1.84	12	4.97	-2038.00	1721.00	17353	20240522	-81.76	2210	20250213	43.21	3840	-17.58	20250110	2210	43.21	20250213	18500	-82.89	20240522	2210	43.21	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
69	20250218	131113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3205	-145	5	-4.33	4736486635	1439799	23.53	3470	3495	3125	4355	2345	3350	3289.68	4.16	56102	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	975	-1.57	1.86	12	4.73	-2038.00	1721.00	17353	20240522	-81.53	2210	20250213	45.02	3840	-16.54	20250110	2210	45.02	20250213	18500	-82.68	20240522	2210	45.02	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
70	20250218	121115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3130	-220	5	-6.57	4371104275	1325165	21.65	3470	3495	3125	4355	2345	3350	3298.53	4.16	47037	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	953	-1.54	1.82	12	4.35	-2038.00	1721.00	17353	20240522	-81.96	2210	20250213	41.63	3840	-18.49	20250110	2210	41.63	20250213	18500	-83.08	20240522	2210	41.63	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
71	20250218	111112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3190	-160	5	-4.78	3754463310	1130690	18.48	3470	3495	3190	4355	2345	3350	3320.50	4.16	34638	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	971	-1.57	1.85	12	3.72	-2038.00	1721.00	17353	20240522	-81.62	2210	20250213	44.34	3840	-16.93	20250110	2210	44.34	20250213	18500	-82.76	20240522	2210	44.34	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
72	20250218	101112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3265	-85	5	-2.54	3284656660	985445	16.10	3470	3495	3220	4355	2345	3350	3333.17	4.16	50271	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	994	-1.60	1.90	12	3.24	-2038.00	1721.00	17353	20240522	-81.18	2210	20250213	47.74	3840	-14.97	20250110	2210	47.74	20250213	18500	-82.35	20240522	2210	47.74	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
73	20250218	091116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3275	-75	5	-2.24	1664953015	493180	8.06	3470	3495	3265	4355	2345	3350	3375.97	4.16	58239	4103	3726	3178	2801	2253	3915	2990	30	1005	100	2070	5	1	30435659	997	-1.61	1.90	12	1.62	-2038.00	1721.00	17353	20240522	-81.13	2210	20250213	48.19	3840	-14.71	20250110	2210	48.19	20250213	18500	-82.30	20240522	2210	48.19	20250213	N	294090	100	30 억	1267183	N	N	4307	N	N
74	20250217	161112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3350	525	2	18.58	19805009300	6102199	78.17	2630	3555	2630	3670	1980	2825	3245.55	3.69	173921	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1020	-1.64	1.95	12	20.05	-2038.00	1721.00	17353	20240522	-80.69	2210	20250213	51.58	3840	-12.76	20250110	2210	51.58	20250213	18500	-81.89	20240522	2210	51.58	20250213	N	294090	100	30 억	1122057	N	N	4307	N	N
75	20250217	151111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3330	505	2	17.88	19530674935	6019975	77.11	2630	3555	2630	3670	1980	2825	3244.39	3.69	175737	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1014	-1.63	1.93	12	19.78	-2038.00	1721.00	17353	20240522	-80.81	2210	20250213	50.68	3840	-13.28	20250110	2210	50.68	20250213	18500	-82.00	20240522	2210	50.68	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
76	20250217	141109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3350	525	2	18.58	18195632700	5626382	72.07	2630	3555	2630	3670	1980	2825	3234.07	3.69	174908	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1020	-1.64	1.95	12	18.49	-2038.00	1721.00	17353	20240522	-80.69	2210	20250213	51.58	3840	-12.76	20250110	2210	51.58	20250213	18500	-81.89	20240522	2210	51.58	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
77	20250217	131114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3330	505	2	17.88	17295799790	5359820	68.66	2630	3555	2630	3670	1980	2825	3227.02	3.69	197813	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1014	-1.63	1.93	12	17.61	-2038.00	1721.00	17353	20240522	-80.81	2210	20250213	50.68	3840	-13.28	20250110	2210	50.68	20250213	18500	-82.00	20240522	2210	50.68	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
78	20250217	121114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3385	560	2	19.82	16336094730	5071871	64.97	2630	3555	2630	3670	1980	2825	3221.01	3.69	204666	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1030	-1.66	1.97	12	16.66	-2038.00	1721.00	17353	20240522	-80.49	2210	20250213	53.17	3840	-11.85	20250110	2210	53.17	20250213	18500	-81.70	20240522	2210	53.17	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
79	20250217	111112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3480	655	2	23.19	14546929315	4544258	58.21	2630	3555	2630	3670	1980	2825	3201.26	3.69	182494	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	1059	-1.71	2.02	12	14.93	-2038.00	1721.00	17353	20240522	-79.95	2210	20250213	57.47	3840	-9.38	20250110	2210	57.47	20250213	18500	-81.19	20240522	2210	57.47	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
80	20250217	101108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3280	455	2	16.11	9495880725	3068364	39.30	2630	3360	2630	3670	1980	2825	3094.87	3.69	85743	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	998	-1.61	1.91	12	10.08	-2038.00	1721.00	17353	20240522	-81.10	2210	20250213	48.42	3840	-14.58	20250110	2210	48.42	20250213	18500	-82.27	20240522	2210	48.42	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
81	20250217	091111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2995	170	2	6.02	2459078830	837921	10.73	2630	3090	2630	3670	1980	2825	2934.88	3.69	-20178	3395	3110	2730	2445	2065	3252	2587	30	845	100	1750	5	1	30435659	912	-1.47	1.74	12	2.75	-2038.00	1721.00	17353	20240522	-82.74	2210	20250213	35.52	3840	-22.01	20250110	2210	35.52	20250213	18500	-83.81	20240522	2210	35.52	20250213	N	294090	100	30 억	1122057	N	N	1970	N	N
82	20250214	161104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2825	505	2	21.77	22165117760	7695300	1645.59	2365	3015	2350	3015	1625	2320	2880.70	3.91	-71302	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	860	-1.39	1.64	12	25.28	-2038.00	1721.00	17353	20240522	-83.72	2210	20250213	27.83	3840	-26.43	20250110	2210	27.83	20250213	18500	-84.73	20240522	2210	27.83	20250213	N	294090	100	30 억	1190725	N	N	1969	N	N
83	20250214	151103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	3015	695	1	29.96	21118067160	7333693	1568.27	2365	3015	2350	3015	1625	2320	2879.60	3.91	-98525	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	918	-1.48	1.75	12	24.10	-2038.00	1721.00	17353	20240522	-82.63	2210	20250213	36.43	3840	-21.48	20250110	2210	36.43	20250213	18500	-83.70	20240522	2210	36.43	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
84	20250214	141104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2905	585	2	25.22	18108471825	6324271	1352.41	2365	3015	2350	3015	1625	2320	2863.33	3.91	-99924	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	884	-1.43	1.69	12	20.78	-2038.00	1721.00	17353	20240522	-83.26	2210	20250213	31.45	3840	-24.35	20250110	2210	31.45	20250213	18500	-84.30	20240522	2210	31.45	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
85	20250214	131107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2910	590	2	25.43	16681123225	5832548	1247.25	2365	3015	2350	3015	1625	2320	2860.01	3.91	-95068	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	886	-1.43	1.69	12	19.16	-2038.00	1721.00	17353	20240522	-83.23	2210	20250213	31.67	3840	-24.22	20250110	2210	31.67	20250213	18500	-84.27	20240522	2210	31.67	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
86	20250214	121103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2835	515	2	22.20	14136532825	4961230	1060.93	2365	3015	2350	3015	1625	2320	2849.40	3.91	-108148	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	863	-1.39	1.65	12	16.30	-2038.00	1721.00	17353	20240522	-83.66	2210	20250213	28.28	3840	-26.17	20250110	2210	28.28	20250213	18500	-84.68	20240522	2210	28.28	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
87	20250214	111100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2845	525	2	22.63	12797052080	4492380	960.67	2365	3015	2350	3015	1625	2320	2848.61	3.91	-117869	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	866	-1.40	1.65	12	14.76	-2038.00	1721.00	17353	20240522	-83.61	2210	20250213	28.73	3840	-25.91	20250110	2210	28.73	20250213	18500	-84.62	20240522	2210	28.73	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
88	20250214	101101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2820	500	2	21.55	9876376540	3466870	741.37	2365	3015	2350	3015	1625	2320	2848.79	3.91	-2692	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	858	-1.38	1.64	12	11.39	-2038.00	1721.00	17353	20240522	-83.75	2210	20250213	27.60	3840	-26.56	20250110	2210	27.60	20250213	18500	-84.76	20240522	2210	27.60	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
89	20250214	091105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2790	470	2	20.26	1647725205	626861	134.05	2365	2835	2350	3015	1625	2320	2628.53	3.91	23979	2480	2400	2305	2225	2130	2440	2265	30	695	100	1430	5	1	30435659	849	-1.37	1.62	12	2.06	-2038.00	1721.00	17353	20240522	-83.92	2210	20250213	26.24	3840	-27.34	20250110	2210	26.24	20250213	18500	-84.92	20240522	2210	26.24	20250213	N	294090	100	30 억	1190725	N	N	0	N	N
90	20250213	161055	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2320	35	2	1.53	1059683890	460695	65.85	2305	2385	2210	2970	1600	2285	2300.18	3.61	42136	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	706	-1.14	1.35	12	1.51	-2038.00	1721.00	17353	20240522	-86.63	2210	20250213	4.98	3840	-39.58	20250110	2210	4.98	20250213	18500	-87.46	20240522	2210	4.98	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
91	20250213	151055	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2300	15	2	0.66	1015317805	441485	63.10	2305	2385	2210	2970	1600	2285	2299.78	3.61	43894	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	700	-1.13	1.34	12	1.45	-2038.00	1721.00	17353	20240522	-86.75	2210	20250213	4.07	3840	-40.10	20250110	2210	4.07	20250213	18500	-87.57	20240522	2210	4.07	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
92	20250213	141052	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2310	25	2	1.09	907181100	394170	56.34	2305	2385	2210	2970	1600	2285	2301.50	3.61	29844	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	703	-1.13	1.34	12	1.30	-2038.00	1721.00	17353	20240522	-86.69	2210	20250213	4.52	3840	-39.84	20250110	2210	4.52	20250213	18500	-87.51	20240522	2210	4.52	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
93	20250213	131054	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2325	40	2	1.75	817754475	355506	50.81	2305	2385	2210	2970	1600	2285	2300.26	3.61	22816	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	708	-1.14	1.35	12	1.17	-2038.00	1721.00	17353	20240522	-86.60	2210	20250213	5.20	3840	-39.45	20250110	2210	5.20	20250213	18500	-87.43	20240522	2210	5.20	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
94	20250213	121052	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2360	75	2	3.28	746884525	325164	46.48	2305	2385	2210	2970	1600	2285	2296.95	3.61	15164	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	718	-1.16	1.37	12	1.07	-2038.00	1721.00	17353	20240522	-86.40	2210	20250213	6.79	3840	-38.54	20250110	2210	6.79	20250213	18500	-87.24	20240522	2210	6.79	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
95	20250213	111052	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2325	40	2	1.75	589616480	258214	36.91	2305	2385	2210	2970	1600	2285	2283.44	3.61	-663	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	708	-1.14	1.35	12	0.85	-2038.00	1721.00	17353	20240522	-86.60	2210	20250213	5.20	3840	-39.45	20250110	2210	5.20	20250213	18500	-87.43	20240522	2210	5.20	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
96	20250213	101053	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2265	-20	5	-0.88	479849705	210629	30.11	2305	2385	2210	2970	1600	2285	2278.17	3.61	-6539	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	689	-1.11	1.32	12	0.69	-2038.00	1721.00	17353	20240522	-86.95	2210	20250213	2.49	3840	-41.02	20250110	2210	2.49	20250213	18500	-87.76	20240522	2210	2.49	20250213	N	294090	100	30 억	1099576	N	N	7	N	N
97	20250213	091047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2355	70	2	3.06	144766345	62570	8.94	2305	2385	2280	2970	1600	2285	2313.67	3.61	8567	2501	2392	2316	2207	2131	2355	2170	30	685	100	1410	5	1	30435659	717	-1.16	1.37	12	0.21	-2038.00	1721.00	17353	20240522	-86.43	2240	20250212	5.13	3840	-38.67	20250110	2240	5.13	20250212	18500	-87.27	20240522	2240	5.13	20250212	N	294090	100	30 억	1099576	N	N	7	N	N
98	20250212	161045	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2285	-155	5	-6.35	1603417570	690797	124.90	2425	2425	2240	3170	1710	2440	2321.21	3.37	53445	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	695	-1.12	1.33	12	2.27	-2038.00	1721.00	17353	20240522	-86.83	2240	20250212	2.01	3840	-40.49	20250110	2240	2.01	20250212	18500	-87.65	20240522	2240	2.01	20250212	N	294090	100	30 억	1026961	N	N	7	N	N
99	20250212	151043	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2280	-160	5	-6.56	1532886430	659906	119.31	2425	2425	2240	3170	1710	2440	2322.89	3.37	49693	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	694	-1.12	1.32	12	2.17	-2038.00	1721.00	17353	20240522	-86.86	2240	20250212	1.79	3840	-40.62	20250110	2240	1.79	20250212	18500	-87.68	20240522	2240	1.79	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
100	20250212	141045	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2310	-130	5	-5.33	1107442030	472851	85.49	2425	2425	2300	3170	1710	2440	2342.05	3.37	54649	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	703	-1.13	1.34	12	1.55	-2038.00	1721.00	17353	20240522	-86.69	2300	20250212	0.43	3840	-39.84	20250110	2300	0.43	20250212	18500	-87.51	20240522	2300	0.43	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
101	20250212	131048	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2335	-105	5	-4.30	917909845	390797	70.66	2425	2425	2305	3170	1710	2440	2348.81	3.37	59066	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	711	-1.15	1.36	12	1.28	-2038.00	1721.00	17353	20240522	-86.54	2305	20250212	1.30	3840	-39.19	20250110	2305	1.30	20250212	18500	-87.38	20240522	2305	1.30	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
102	20250212	121044	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2315	-125	5	-5.12	836099615	355693	64.31	2425	2425	2305	3170	1710	2440	2350.62	3.37	54738	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	705	-1.14	1.35	12	1.17	-2038.00	1721.00	17353	20240522	-86.66	2305	20250212	0.43	3840	-39.71	20250110	2305	0.43	20250212	18500	-87.49	20240522	2305	0.43	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
103	20250212	111043	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2345	-95	5	-3.89	705246320	299564	54.16	2425	2425	2305	3170	1710	2440	2354.24	3.37	56920	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	714	-1.15	1.36	12	0.98	-2038.00	1721.00	17353	20240522	-86.49	2305	20250212	1.74	3840	-38.93	20250110	2305	1.74	20250212	18500	-87.32	20240522	2305	1.74	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
104	20250212	101036	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2335	-105	5	-4.30	590202400	250493	45.29	2425	2425	2305	3170	1710	2440	2356.16	3.37	53193	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	711	-1.15	1.36	12	0.82	-2038.00	1721.00	17353	20240522	-86.54	2305	20250212	1.30	3840	-39.19	20250110	2305	1.30	20250212	18500	-87.38	20240522	2305	1.30	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
105	20250212	091001	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2330	-110	5	-4.51	242960420	103296	18.68	2425	2425	2325	3170	1710	2440	2352.08	3.37	16108	2663	2551	2488	2376	2313	2520	2345	30	730	100	1510	5	1	30435659	709	-1.14	1.35	12	0.34	-2038.00	1721.00	17353	20240522	-86.57	2325	20250212	0.22	3840	-39.32	20250110	2325	0.22	20250212	18500	-87.41	20240522	2325	0.22	20250212	N	294090	100	30 억	1026961	N	N	306	N	N
106	20250211	161047	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2440	-105	5	-4.13	1332714240	538493	157.45	2545	2600	2425	3305	1785	2545	2475.23	3.52	-44172	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	743	-1.20	1.42	12	1.77	-2038.00	1721.00	17353	20240522	-85.94	2425	20250211	0.62	3840	-36.46	20250110	2425	0.62	20250211	18500	-86.81	20240522	2425	0.62	20250211	N	294090	100	30 억	1069859	N	N	306	N	N
107	20250211	151047	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2435	-110	5	-4.32	1260197560	508752	148.75	2545	2600	2425	3305	1785	2545	2477.03	3.52	-46687	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	741	-1.19	1.41	12	1.67	-2038.00	1721.00	17353	20240522	-85.97	2425	20250211	0.41	3840	-36.59	20250110	2425	0.41	20250211	18500	-86.84	20240522	2425	0.41	20250211	N	294090	100	30 억	1069859	N	N	576	N	N
108	20250211	141046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2475	-70	5	-2.75	952821575	382932	111.96	2545	2600	2445	3305	1785	2545	2488.22	3.52	-12794	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	753	-1.21	1.44	12	1.26	-2038.00	1721.00	17353	20240522	-85.74	2430	20250210	1.85	3840	-35.55	20250110	2430	1.85	20250210	18500	-86.62	20240522	2430	1.85	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
109	20250211	131047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2480	-65	5	-2.55	865933105	347696	101.66	2545	2600	2445	3305	1785	2545	2490.48	3.52	4773	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	755	-1.22	1.44	12	1.14	-2038.00	1721.00	17353	20240522	-85.71	2430	20250210	2.06	3840	-35.42	20250110	2430	2.06	20250210	18500	-86.59	20240522	2430	2.06	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
110	20250211	121045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2475	-70	5	-2.75	821200265	329608	96.37	2545	2600	2445	3305	1785	2545	2491.44	3.52	5955	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	753	-1.21	1.44	12	1.08	-2038.00	1721.00	17353	20240522	-85.74	2430	20250210	1.85	3840	-35.55	20250110	2430	1.85	20250210	18500	-86.62	20240522	2430	1.85	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
111	20250211	111047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2470	-75	5	-2.95	777934500	312068	91.24	2545	2600	2445	3305	1785	2545	2492.83	3.52	6370	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	752	-1.21	1.44	12	1.03	-2038.00	1721.00	17353	20240522	-85.77	2430	20250210	1.65	3840	-35.68	20250110	2430	1.65	20250210	18500	-86.65	20240522	2430	1.65	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
112	20250211	101047	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2455	-90	5	-3.54	615525645	246139	71.97	2545	2600	2445	3305	1785	2545	2500.72	3.52	12021	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	747	-1.20	1.43	12	0.81	-2038.00	1721.00	17353	20240522	-85.85	2430	20250210	1.03	3840	-36.07	20250110	2430	1.03	20250210	18500	-86.73	20240522	2430	1.03	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
113	20250211	091051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2520	-25	5	-0.98	142415235	57039	16.68	2545	2550	2460	3305	1785	2545	2496.77	3.52	481	2708	2626	2528	2446	2348	2577	2397	30	760	100	1570	5	1	30435659	767	-1.24	1.46	12	0.19	-2038.00	1721.00	17353	20240522	-85.48	2430	20250210	3.70	3840	-34.38	20250110	2430	3.70	20250210	18500	-86.38	20240522	2430	3.70	20250210	N	294090	100	30 억	1069859	N	N	576	N	N
114	20250210	161039	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2545	-40	5	-1.55	850271425	337793	67.39	2590	2610	2430	3360	1810	2585	2517.10	3.52	362	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	775	-1.25	1.48	12	1.11	-2038.00	1721.00	17353	20240522	-85.33	2430	20250210	4.73	3840	-33.72	20250110	2430	4.73	20250210	18500	-86.24	20240522	2430	4.73	20250210	N	294090	100	30 억	1072305	N	N	576	N	N
115	20250210	151039	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2560	-25	5	-0.97	808570910	321450	64.13	2590	2610	2430	3360	1810	2585	2515.39	3.52	-874	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	779	-1.26	1.49	12	1.06	-2038.00	1721.00	17353	20240522	-85.25	2430	20250210	5.35	3840	-33.33	20250110	2430	5.35	20250210	18500	-86.16	20240522	2430	5.35	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
116	20250210	141039	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2570	-15	5	-0.58	707296685	282168	56.29	2590	2610	2430	3360	1810	2585	2506.65	3.52	-11937	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	782	-1.26	1.49	12	0.93	-2038.00	1721.00	17353	20240522	-85.19	2430	20250210	5.76	3840	-33.07	20250110	2430	5.76	20250210	18500	-86.11	20240522	2430	5.76	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
117	20250210	131042	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2545	-40	5	-1.55	671942295	268343	53.53	2590	2610	2430	3360	1810	2585	2504.04	3.52	-12379	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	775	-1.25	1.48	12	0.88	-2038.00	1721.00	17353	20240522	-85.33	2430	20250210	4.73	3840	-33.72	20250110	2430	4.73	20250210	18500	-86.24	20240522	2430	4.73	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
118	20250210	121036	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2530	-55	5	-2.13	613791950	245499	48.98	2590	2610	2430	3360	1810	2585	2500.18	3.52	-8705	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	770	-1.24	1.47	12	0.81	-2038.00	1721.00	17353	20240522	-85.42	2430	20250210	4.12	3840	-34.11	20250110	2430	4.12	20250210	18500	-86.32	20240522	2430	4.12	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
119	20250210	111033	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2530	-55	5	-2.13	556771895	222984	44.48	2590	2610	2430	3360	1810	2585	2496.91	3.52	-3688	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	770	-1.24	1.47	12	0.73	-2038.00	1721.00	17353	20240522	-85.42	2430	20250210	4.12	3840	-34.11	20250110	2430	4.12	20250210	18500	-86.32	20240522	2430	4.12	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
120	20250210	101032	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2510	-75	5	-2.90	467929890	188043	37.51	2590	2610	2430	3360	1810	2585	2488.42	3.52	-4828	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	764	-1.23	1.46	12	0.62	-2038.00	1721.00	17353	20240522	-85.54	2430	20250210	3.29	3840	-34.64	20250110	2430	3.29	20250210	18500	-86.43	20240522	2430	3.29	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
121	20250210	091030	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2500	-85	5	-3.29	114978430	45176	9.01	2590	2610	2485	3360	1810	2585	2545.12	3.52	-23181	2821	2702	2631	2512	2441	2667	2477	30	775	100	1600	5	1	30435659	761	-1.23	1.45	12	0.15	-2038.00	1721.00	17353	20240522	-85.59	2485	20250210	0.60	3840	-34.90	20250110	2485	0.60	20250210	18500	-86.49	20240522	2485	0.60	20250210	N	294090	100	30 억	1072305	N	N	3359	N	N
122	20250207	161019	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2585	-90	5	-3.36	1313899985	498204	68.87	2665	2750	2560	3475	1875	2675	2637.39	3.44	36433	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	787	-1.27	1.50	12	1.64	-2038.00	1721.00	17353	20240522	-85.10	2560	20250207	0.98	3840	-32.68	20250110	2560	0.98	20250207	18500	-86.03	20240522	2560	0.98	20250207	N	294090	100	30 억	1048026	N	N	3359	N	N
123	20250207	151022	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2600	-75	5	-2.80	1206792955	456824	63.15	2665	2750	2560	3475	1875	2675	2641.70	3.44	34983	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	791	-1.28	1.51	12	1.50	-2038.00	1721.00	17353	20240522	-85.02	2560	20250207	1.56	3840	-32.29	20250110	2560	1.56	20250207	18500	-85.95	20240522	2560	1.56	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
124	20250207	141022	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2655	-20	5	-0.75	1012708250	382588	52.89	2665	2750	2560	3475	1875	2675	2646.99	3.44	34043	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	808	-1.30	1.54	12	1.26	-2038.00	1721.00	17353	20240522	-84.70	2560	20250207	3.71	3840	-30.86	20250110	2560	3.71	20250207	18500	-85.65	20240522	2560	3.71	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
125	20250207	131020	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2660	-15	5	-0.56	971032520	366957	50.73	2665	2750	2560	3475	1875	2675	2646.18	3.44	37705	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	810	-1.31	1.55	12	1.21	-2038.00	1721.00	17353	20240522	-84.67	2560	20250207	3.91	3840	-30.73	20250110	2560	3.91	20250207	18500	-85.62	20240522	2560	3.91	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
126	20250207	121018	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2675	0	3	0.00	891942850	337254	46.62	2665	2750	2560	3475	1875	2675	2644.72	3.44	46831	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	814	-1.31	1.55	12	1.11	-2038.00	1721.00	17353	20240522	-84.58	2560	20250207	4.49	3840	-30.34	20250110	2560	4.49	20250207	18500	-85.54	20240522	2560	4.49	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
127	20250207	111016	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2710	35	2	1.31	766602445	290609	40.17	2665	2750	2560	3475	1875	2675	2637.92	3.44	50419	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	825	-1.33	1.57	12	0.95	-2038.00	1721.00	17353	20240522	-84.38	2560	20250207	5.86	3840	-29.43	20250110	2560	5.86	20250207	18500	-85.35	20240522	2560	5.86	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
128	20250207	101022	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2645	-30	5	-1.12	517428270	198645	27.46	2665	2670	2560	3475	1875	2675	2604.79	3.44	48233	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	805	-1.30	1.54	12	0.65	-2038.00	1721.00	17353	20240522	-84.76	2560	20250207	3.32	3840	-31.12	20250110	2560	3.32	20250207	18500	-85.70	20240522	2560	3.32	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
129	20250207	091027	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2600	-75	5	-2.80	154578285	59244	8.19	2665	2670	2585	3475	1875	2675	2609.18	3.44	12733	2968	2821	2738	2591	2508	2780	2550	30	800	100	1650	5	1	30435659	791	-1.28	1.51	12	0.19	-2038.00	1721.00	17353	20240522	-85.02	2585	20250207	0.58	3840	-32.29	20250110	2585	0.58	20250207	18500	-85.95	20240522	2585	0.58	20250207	N	294090	100	30 억	1048026	N	N	3928	N	N
130	20250206	160954	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2675	-195	5	-6.79	1953094115	719756	349.21	2865	2885	2655	3730	2010	2870	2713.58	3.59	-55426	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	814	-1.31	1.55	12	2.36	-2038.00	1721.00	17353	20240522	-84.58	2655	20250206	0.75	3840	-30.34	20250110	2655	0.75	20250206	18500	-85.54	20240522	2655	0.75	20250206	N	294090	100	30 억	1093359	N	N	3928	N	N
131	20250206	150959	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2670	-200	5	-6.97	1903010890	701054	340.14	2865	2885	2655	3730	2010	2870	2714.50	3.59	-53720	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	813	-1.31	1.55	12	2.30	-2038.00	1721.00	17353	20240522	-84.61	2655	20250206	0.56	3840	-30.47	20250110	2655	0.56	20250206	18500	-85.57	20240522	2655	0.56	20250206	N	294090	100	30 억	1093359	N	N	2912	N	N
132	20250206	140959	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2685	-185	5	-6.45	1666223530	612383	297.12	2865	2885	2665	3730	2010	2870	2720.88	3.59	-42840	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	817	-1.32	1.56	12	2.01	-2038.00	1721.00	17353	20240522	-84.53	2665	20250206	0.75	3840	-30.08	20250110	2665	0.75	20250206	18500	-85.49	20240522	2665	0.75	20250206	N	294090	100	30 억	1093359	N	N	2912	N	N
133	20250206	130956	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2690	-180	5	-6.27	1524602895	559752	271.58	2865	2885	2665	3730	2010	2870	2723.71	3.59	-40225	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	819	-1.32	1.56	12	1.84	-2038.00	1721.00	17353	20240522	-84.50	2665	20250206	0.94	3840	-29.95	20250110	2665	0.94	20250206	18500	-85.46	20240522	2665	0.94	20250206	N	294090	100	30 억	1093359	N	N	2912	N	N
134	20250206	120953	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2710	-160	5	-5.57	1238106140	453029	219.80	2865	2885	2670	3730	2010	2870	2732.95	3.59	-32145	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	825	-1.33	1.57	12	1.49	-2038.00	1721.00	17353	20240522	-84.38	2670	20250206	1.50	3840	-29.43	20250110	2670	1.50	20250206	18500	-85.35	20240522	2670	1.50	20250206	N	294090	100	30 억	1093359	N	N	2912	N	N
135	20250206	110948	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	2730	-140	5	-4.88	1113229025	407153	197.54	2865	2885	2670	3730	2010	2870	2734.18	3.59	-37423	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	831	-1.34	1.59	12	1.34	-2038.00	1721.00	17353	20240522	-84.27	2670	20250206	2.25	3840	-28.91	20250110	2670	2.25	20250206	18500	-85.24	20240522	2670	2.25	20250206	N	294090	100	30 억	1093359	N	N	2912	N	N
136	20250206	100948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2745	-125	5	-4.36	516530165	186904	90.68	2865	2885	2725	3730	2010	2870	2763.61	3.59	-4249	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	835	-1.35	1.60	12	0.61	-2038.00	1721.00	17353	20240522	-84.18	2690	20241209	2.04	3840	-28.52	20250110	2725	0.73	20250206	18500	-85.16	20240522	2690	2.04	20241209	N	294090	100	30 억	1093359	N	N	2912	N	N
137	20250206	091000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2785	-85	5	-2.96	98453040	34990	16.98	2865	2885	2780	3730	2010	2870	2813.75	3.59	-1445	3006	2937	2901	2832	2796	2920	2815	30	860	100	1770	5	1	30435659	848	-1.37	1.62	12	0.11	-2038.00	1721.00	17353	20240522	-83.95	2690	20241209	3.53	3840	-27.47	20250110	2780	0.18	20250206	18500	-84.95	20240522	2690	3.53	20241209	N	294090	100	30 억	1093359	N	N	2912	N	N
138	20250205	160944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2870	-45	5	-1.54	591855780	204164	152.27	2925	2970	2865	3785	2045	2915	2899.10	3.66	-21441	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	874	-1.41	1.67	12	0.67	-2038.00	1721.00	17353	20240522	-83.46	2690	20241209	6.69	3840	-25.26	20250110	2865	0.17	20250205	18500	-84.49	20240522	2690	6.69	20241209	N	294090	100	30 억	1114805	N	N	2912	N	N
139	20250205	150948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2875	-40	5	-1.37	538362345	185520	138.37	2925	2970	2865	3785	2045	2915	2901.91	3.66	-17365	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	875	-1.41	1.67	12	0.61	-2038.00	1721.00	17353	20240522	-83.43	2690	20241209	6.88	3840	-25.13	20250110	2865	0.35	20250205	18500	-84.46	20240522	2690	6.88	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
140	20250205	140948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2905	-10	5	-0.34	374284995	128576	95.90	2925	2970	2880	3785	2045	2915	2911.00	3.66	10566	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	884	-1.43	1.69	12	0.42	-2038.00	1721.00	17353	20240522	-83.26	2690	20241209	7.99	3840	-24.35	20250110	2870	1.22	20250203	18500	-84.30	20240522	2690	7.99	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
141	20250205	130945	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2925	10	2	0.34	305770355	105000	78.31	2925	2970	2880	3785	2045	2915	2912.10	3.66	8623	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	890	-1.44	1.70	12	0.34	-2038.00	1721.00	17353	20240522	-83.14	2690	20241209	8.74	3840	-23.83	20250110	2870	1.92	20250203	18500	-84.19	20240522	2690	8.74	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
142	20250205	120950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2925	10	2	0.34	250363320	85982	64.13	2925	2970	2880	3785	2045	2915	2911.81	3.66	4894	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	890	-1.44	1.70	12	0.28	-2038.00	1721.00	17353	20240522	-83.14	2690	20241209	8.74	3840	-23.83	20250110	2870	1.92	20250203	18500	-84.19	20240522	2690	8.74	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
143	20250205	110944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2900	-15	5	-0.51	215340450	73941	55.15	2925	2970	2880	3785	2045	2915	2912.33	3.66	2137	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	883	-1.42	1.69	12	0.24	-2038.00	1721.00	17353	20240522	-83.29	2690	20241209	7.81	3840	-24.48	20250110	2870	1.05	20250203	18500	-84.32	20240522	2690	7.81	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
144	20250205	100957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2905	-10	5	-0.34	130189695	44488	33.18	2925	2970	2895	3785	2045	2915	2926.40	3.66	1765	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	884	-1.43	1.69	12	0.15	-2038.00	1721.00	17353	20240522	-83.26	2690	20241209	7.99	3840	-24.35	20250110	2870	1.22	20250203	18500	-84.30	20240522	2690	7.99	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
145	20250205	091001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2950	35	2	1.20	34480315	11671	8.70	2925	2970	2925	3785	2045	2915	2954.36	3.66	4324	3025	2970	2935	2880	2845	2997	2907	30	870	100	1800	5	1	30435659	898	-1.45	1.71	12	0.04	-2038.00	1721.00	17353	20240522	-83.00	2690	20241209	9.67	3840	-23.18	20250110	2870	2.79	20250203	18500	-84.05	20240522	2690	9.67	20241209	N	294090	100	30 억	1114805	N	N	1255	N	N
146	20250204	160925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2915	15	2	0.52	378001220	128538	63.61	2900	2990	2900	3770	2030	2900	2940.77	3.67	-2138	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	887	-1.43	1.69	12	0.42	-2038.00	1721.00	17353	20240522	-83.20	2690	20241209	8.36	3840	-24.09	20250110	2870	1.57	20250203	18500	-84.24	20240522	2690	8.36	20241209	N	294090	100	30 억	1116943	N	N	1255	N	N
147	20250204	150937	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2920	20	2	0.69	361966945	123038	60.89	2900	2990	2900	3770	2030	2900	2941.91	3.67	-2434	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	889	-1.43	1.70	12	0.40	-2038.00	1721.00	17353	20240522	-83.17	2690	20241209	8.55	3840	-23.96	20250110	2870	1.74	20250203	18500	-84.22	20240522	2690	8.55	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
148	20250204	140937	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2925	25	2	0.86	272122345	92259	45.66	2900	2990	2900	3770	2030	2900	2949.55	3.67	-4457	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	890	-1.44	1.70	12	0.30	-2038.00	1721.00	17353	20240522	-83.14	2690	20241209	8.74	3840	-23.83	20250110	2870	1.92	20250203	18500	-84.19	20240522	2690	8.74	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
149	20250204	130939	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2945	45	2	1.55	217120940	73546	36.40	2900	2990	2900	3770	2030	2900	2952.18	3.67	3395	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	896	-1.45	1.71	12	0.24	-2038.00	1721.00	17353	20240522	-83.03	2690	20241209	9.48	3840	-23.31	20250110	2870	2.61	20250203	18500	-84.08	20240522	2690	9.48	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
150	20250204	120949	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2965	65	2	2.24	196160300	66414	32.87	2900	2990	2900	3770	2030	2900	2953.60	3.67	3914	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	902	-1.45	1.72	12	0.22	-2038.00	1721.00	17353	20240522	-82.91	2690	20241209	10.22	3840	-22.79	20250110	2870	3.31	20250203	18500	-83.97	20240522	2690	10.22	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
151	20250204	110930	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2950	50	2	1.72	168213310	56946	28.18	2900	2990	2900	3770	2030	2900	2953.91	3.67	1913	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	898	-1.45	1.71	12	0.19	-2038.00	1721.00	17353	20240522	-83.00	2690	20241209	9.67	3840	-23.18	20250110	2870	2.79	20250203	18500	-84.05	20240522	2690	9.67	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
152	20250204	100935	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2975	75	2	2.59	116498555	39460	19.53	2900	2980	2900	3770	2030	2900	2952.32	3.67	1315	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	905	-1.46	1.73	12	0.13	-2038.00	1721.00	17353	20240522	-82.86	2690	20241209	10.59	3840	-22.53	20250110	2870	3.66	20250203	18500	-83.92	20240522	2690	10.59	20241209	N	294090	100	30 억	1116943	N	N	240	N	N
153	20250204	090934	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	2950	50	2	1.72	18831385	6431	3.18	2900	2960	2900	3770	2030	2900	2928.22	3.67	1143	3053	2976	2923	2846	2793	2950	2820	30	870	100	1790	5	1	30435659	898	-1.45	1.71	12	0.02	-2038.00	1721.00	17353	20240522	-83.00	2690	20241209	9.67	3840	-23.18	20250110	2870	2.79	20250203	18500	-84.05	20240522	2690	9.67	20241209	N	294090	100	30 억	1116943	N	N	240	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History