KissMeData/405000/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	investmentCareful	shortOverheated
2	20250228	161341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	986	5	2	0.51	42914254	43888	17.30	998	998	955	1275	687	981	977.81	6.50	-2537	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	257	-0.99	2.47	12	0.17	-1000.00	399.00	3860	20240719	-74.46	938	20250227	5.12	1485	-33.60	20250106	938	5.12	20250227	3860	-74.46	20240719	938	5.12	20250227	N	405000	500	130 억	1694574	N	N	N	N
3	20250228	151347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	986	5	2	0.51	42083280	43045	16.97	998	998	955	1275	687	981	977.66	6.50	-2500	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	257	-0.99	2.47	12	0.17	-1000.00	399.00	3860	20240719	-74.46	938	20250227	5.12	1485	-33.60	20250106	938	5.12	20250227	3860	-74.46	20240719	938	5.12	20250227	N	405000	500	130 억	1694574	N	N	N	N
4	20250228	141347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	979	-2	5	-0.20	35206935	36042	14.21	998	998	955	1275	687	981	976.83	6.50	-2134	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	255	-0.98	2.45	12	0.14	-1000.00	399.00	3860	20240719	-74.64	938	20250227	4.37	1485	-34.07	20250106	938	4.37	20250227	3860	-74.64	20240719	938	4.37	20250227	N	405000	500	130 억	1694574	N	N	N	N
5	20250228	131339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	984	3	2	0.31	33872572	34683	13.67	998	998	955	1275	687	981	976.63	6.50	-1965	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	257	-0.98	2.47	12	0.13	-1000.00	399.00	3860	20240719	-74.51	938	20250227	4.90	1485	-33.74	20250106	938	4.90	20250227	3860	-74.51	20240719	938	4.90	20250227	N	405000	500	130 억	1694574	N	N	N	N
6	20250228	121333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	979	-2	5	-0.20	33726538	34532	13.61	998	998	955	1275	687	981	976.67	6.50	-1964	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	255	-0.98	2.45	12	0.13	-1000.00	399.00	3860	20240719	-74.64	938	20250227	4.37	1485	-34.07	20250106	938	4.37	20250227	3860	-74.64	20240719	938	4.37	20250227	N	405000	500	130 억	1694574	N	N	N	N
7	20250228	111337	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	989	8	2	0.82	21293431	21847	8.61	998	998	955	1275	687	981	974.66	6.50	-1362	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	258	-0.99	2.48	12	0.08	-1000.00	399.00	3860	20240719	-74.38	938	20250227	5.44	1485	-33.40	20250106	938	5.44	20250227	3860	-74.38	20240719	938	5.44	20250227	N	405000	500	130 억	1694574	N	N	N	N
8	20250228	101336	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	965	-16	5	-1.63	11498733	11743	4.63	998	998	960	1275	687	981	979.20	6.50	94	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	252	-0.96	2.42	12	0.05	-1000.00	399.00	3860	20240719	-75.00	938	20250227	2.88	1485	-35.02	20250106	938	2.88	20250227	3860	-75.00	20240719	938	2.88	20250227	N	405000	500	130 억	1694574	N	N	N	N
9	20250228	091341	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	980	-1	5	-0.10	8704347	8844	3.49	998	998	980	1275	687	981	984.21	6.50	598	1115	1048	993	926	871	1020	898	130	294	500	580	1	1	26076844	256	-0.98	2.46	12	0.03	-1000.00	399.00	3860	20240719	-74.61	938	20250227	4.48	1485	-34.01	20250106	938	4.48	20250227	3860	-74.61	20240719	938	4.48	20250227	N	405000	500	130 억	1694574	N	N	N	N
10	20250227	161324	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	981	-59	5	-5.67	245506619	253530	254.57	1060	1060	938	1352	728	1040	968.35	6.50	-1101	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	256	-0.98	2.46	12	0.97	-1000.00	399.00	3860	20240719	-74.59	938	20250227	4.58	1485	-33.94	20250106	938	4.58	20250227	3860	-74.59	20240719	938	4.58	20250227	N	405000	500	130 억	1695635	N	N	N	N
11	20250227	151326	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	976	-64	5	-6.15	234555948	242358	243.36	1060	1060	938	1352	728	1040	967.81	6.50	-607	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	255	-0.98	2.45	12	0.93	-1000.00	399.00	3860	20240719	-74.72	938	20250227	4.05	1485	-34.28	20250106	938	4.05	20250227	3860	-74.72	20240719	938	4.05	20250227	N	405000	500	130 억	1695635	N	N	N	N
12	20250227	141328	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	965	-75	5	-7.21	227144473	234728	235.69	1060	1060	938	1352	728	1040	967.69	6.50	322	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	252	-0.96	2.42	12	0.90	-1000.00	399.00	3860	20240719	-75.00	938	20250227	2.88	1485	-35.02	20250106	938	2.88	20250227	3860	-75.00	20240719	938	2.88	20250227	N	405000	500	130 억	1695635	N	N	N	N
13	20250227	131326	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	966	-74	5	-7.12	216533469	223776	224.70	1060	1060	938	1352	728	1040	967.63	6.50	485	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	252	-0.97	2.42	12	0.86	-1000.00	399.00	3860	20240719	-74.97	938	20250227	2.99	1485	-34.95	20250106	938	2.99	20250227	3860	-74.97	20240719	938	2.99	20250227	N	405000	500	130 억	1695635	N	N	N	N
14	20250227	121323	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	953	-87	5	-8.37	199826461	206477	207.33	1060	1060	938	1352	728	1040	967.79	6.50	6686	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	249	-0.95	2.39	12	0.79	-1000.00	399.00	3860	20240719	-75.31	938	20250227	1.60	1485	-35.82	20250106	938	1.60	20250227	3860	-75.31	20240719	938	1.60	20250227	N	405000	500	130 억	1695635	N	N	N	N
15	20250227	111334	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	978	-62	5	-5.96	126554859	129216	129.75	1060	1060	949	1352	728	1040	979.41	6.50	2078	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	255	-0.98	2.45	12	0.50	-1000.00	399.00	3860	20240719	-74.66	949	20250227	3.06	1485	-34.14	20250106	949	3.06	20250227	3860	-74.66	20240719	949	3.06	20250227	N	405000	500	130 억	1695635	N	N	N	N
16	20250227	101409	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	991	-49	5	-4.71	90928029	92481	92.86	1060	1060	949	1352	728	1040	983.21	6.50	2681	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	258	-0.99	2.48	12	0.35	-1000.00	399.00	3860	20240719	-74.33	949	20250227	4.43	1485	-33.27	20250106	949	4.43	20250227	3860	-74.33	20240719	949	4.43	20250227	N	405000	500	130 억	1695635	N	N	N	N
17	20250227	091431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1038	-2	5	-0.19	3489990	3315	3.33	1060	1060	1028	1352	728	1040	1052.79	6.50	-345	1134	1087	1053	1006	972	1070	989	130	312	500	620	1	1	26076844	271	-1.04	2.60	12	0.01	-1000.00	399.00	3860	20240719	-73.11	1019	20250226	1.86	1485	-30.10	20250106	1019	1.86	20250226	3860	-73.11	20240719	1019	1.86	20250226	N	405000	500	130 억	1695635	N	N	N	N
18	20250226	161325	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1040	-66	5	-5.97	104473251	99538	289.45	1100	1100	1019	1437	775	1106	1049.58	6.51	-2101	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	271	-1.04	2.61	12	0.38	-1000.00	399.00	3860	20240215	-73.06	1019	20250226	2.06	1485	-29.97	20250106	1019	2.06	20250226	3860	-73.06	20240719	1019	2.06	20250226	N	405000	500	130 억	1697736	N	N	N	N
19	20250226	151332	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1045	-61	5	-5.52	96810931	92139	267.93	1100	1100	1019	1437	775	1106	1050.71	6.51	-1437	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	273	-1.04	2.62	12	0.35	-1000.00	399.00	3860	20240215	-72.93	1019	20250226	2.55	1485	-29.63	20250106	1019	2.55	20250226	3860	-72.93	20240719	1019	2.55	20250226	N	405000	500	130 억	1697736	N	N	N	N
20	20250226	141331	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1040	-66	5	-5.97	92966163	88427	257.14	1100	1100	1019	1437	775	1106	1051.33	6.51	-1284	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	271	-1.04	2.61	12	0.34	-1000.00	399.00	3860	20240215	-73.06	1019	20250226	2.06	1485	-29.97	20250106	1019	2.06	20250226	3860	-73.06	20240719	1019	2.06	20250226	N	405000	500	130 억	1697736	N	N	N	N
21	20250226	131327	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1034	-72	5	-6.51	91000410	86526	251.61	1100	1100	1019	1437	775	1106	1051.71	6.51	-958	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	270	-1.03	2.59	12	0.33	-1000.00	399.00	3860	20240215	-73.21	1019	20250226	1.47	1485	-30.37	20250106	1019	1.47	20250226	3860	-73.21	20240719	1019	1.47	20250226	N	405000	500	130 억	1697736	N	N	N	N
22	20250226	121326	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1030	-76	5	-6.87	72814362	68832	200.16	1100	1100	1019	1437	775	1106	1057.86	6.51	1524	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	269	-1.03	2.58	12	0.26	-1000.00	399.00	3860	20240215	-73.32	1019	20250226	1.08	1485	-30.64	20250106	1019	1.08	20250226	3860	-73.32	20240719	1019	1.08	20250226	N	405000	500	130 억	1697736	N	N	N	N
23	20250226	111325	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1060	-46	5	-4.16	44087628	41221	119.87	1100	1100	1054	1437	775	1106	1069.54	6.51	-1132	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	276	-1.06	2.66	12	0.16	-1000.00	399.00	3860	20240215	-72.54	1054	20250226	0.57	1485	-28.62	20250106	1054	0.57	20250226	3860	-72.54	20240719	1054	0.57	20250226	N	405000	500	130 억	1697736	N	N	N	N
24	20250226	101323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1071	-35	5	-3.16	18385773	17001	49.44	1100	1100	1065	1437	775	1106	1081.45	6.51	101	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	279	-1.07	2.68	12	0.07	-1000.00	399.00	3860	20240215	-72.25	1060	20241209	1.04	1485	-27.88	20250106	1065	0.56	20250226	3860	-72.25	20240719	1060	1.04	20241209	N	405000	500	130 억	1697736	N	N	N	N
25	20250226	091335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1098	-8	5	-0.72	3540772	3223	9.37	1100	1100	1093	1437	775	1106	1098.60	6.51	187	1160	1132	1117	1089	1074	1125	1082	130	331	500	660	1	1	26076844	286	-1.10	2.75	12	0.01	-1000.00	399.00	3860	20240215	-71.55	1060	20241209	3.58	1485	-26.06	20250106	1093	0.46	20250226	3860	-71.55	20240719	1060	3.58	20241209	N	405000	500	130 억	1697736	N	N	N	N
26	20250225	161316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1106	-38	5	-3.32	38280605	34283	98.68	1144	1145	1102	1487	801	1144	1116.61	6.52	-2941	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	288	-1.11	2.77	12	0.13	-1000.00	399.00	3860	20240215	-71.35	1060	20241209	4.34	1485	-25.52	20250106	1102	0.36	20250225	3860	-71.35	20240719	1060	4.34	20241209	N	405000	500	130 억	1700677	N	N	N	N
27	20250225	151315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1107	-37	5	-3.23	34106551	30509	87.81	1144	1145	1102	1487	801	1144	1117.92	6.52	-2339	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	289	-1.11	2.77	12	0.12	-1000.00	399.00	3860	20240215	-71.32	1060	20241209	4.43	1485	-25.45	20250106	1102	0.45	20250225	3860	-71.32	20240719	1060	4.43	20241209	N	405000	500	130 억	1700677	N	N	N	N
28	20250225	141313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1112	-32	5	-2.80	26774332	23887	68.75	1144	1145	1110	1487	801	1144	1120.87	6.52	-1493	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	290	-1.11	2.79	12	0.09	-1000.00	399.00	3860	20240215	-71.19	1060	20241209	4.91	1485	-25.12	20250106	1110	0.18	20250225	3860	-71.19	20240719	1060	4.91	20241209	N	405000	500	130 억	1700677	N	N	N	N
29	20250225	131320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1127	-17	5	-1.49	22105768	19686	56.66	1144	1145	1110	1487	801	1144	1122.92	6.52	-1526	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	294	-1.13	2.82	12	0.08	-1000.00	399.00	3860	20240215	-70.80	1060	20241209	6.32	1485	-24.11	20250106	1110	1.53	20250225	3860	-70.80	20240719	1060	6.32	20241209	N	405000	500	130 억	1700677	N	N	N	N
30	20250225	121317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1129	-15	5	-1.31	8815070	7782	22.40	1144	1145	1124	1487	801	1144	1132.75	6.52	-1259	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	294	-1.13	2.83	12	0.03	-1000.00	399.00	3860	20240215	-70.75	1060	20241209	6.51	1485	-23.97	20250106	1123	0.53	20250220	3860	-70.75	20240719	1060	6.51	20241209	N	405000	500	130 억	1700677	N	N	N	N
31	20250225	111314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1126	-18	5	-1.57	5711501	5024	14.46	1144	1145	1125	1487	801	1144	1136.84	6.52	-123	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	294	-1.13	2.82	12	0.02	-1000.00	399.00	3860	20240215	-70.83	1060	20241209	6.23	1485	-24.18	20250106	1123	0.27	20250220	3860	-70.83	20240719	1060	6.23	20241209	N	405000	500	130 억	1700677	N	N	N	N
32	20250225	101313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1145	1	2	0.09	2017857	1764	5.08	1144	1145	1135	1487	801	1144	1143.91	6.52	-60	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	299	-1.15	2.87	12	0.01	-1000.00	399.00	3860	20240215	-70.34	1060	20241209	8.02	1485	-22.90	20250106	1123	1.96	20250220	3860	-70.34	20240719	1060	8.02	20241209	N	405000	500	130 억	1700677	N	N	N	N
33	20250225	091321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1144	0	3	0.00	12584	11	0.03	1144	1144	1144	1487	801	1144	1144.00	6.52	0	1190	1166	1148	1124	1106	1179	1137	130	343	500	680	1	1	26076844	298	-1.14	2.87	12	0.00	-1000.00	399.00	3860	20240215	-70.36	1060	20241209	7.92	1485	-22.96	20250106	1123	1.87	20250220	3860	-70.36	20240719	1060	7.92	20241209	N	405000	500	130 억	1700677	N	N	N	N
34	20250224	161304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1144	14	2	1.24	39783317	34743	514.63	1140	1172	1130	1469	791	1130	1145.07	6.53	-2490	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	298	-1.14	2.87	12	0.13	-1000.00	399.00	3860	20240215	-70.36	1060	20241209	7.92	1485	-22.96	20250106	1123	1.87	20250220	3860	-70.36	20240719	1060	7.92	20241209	N	405000	500	130 억	1702530	N	N	N	N
35	20250224	151305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1142	12	2	1.06	37260319	32533	481.90	1140	1172	1130	1469	791	1130	1145.31	6.53	-2953	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	298	-1.14	2.86	12	0.12	-1000.00	399.00	3860	20240215	-70.41	1060	20241209	7.74	1485	-23.10	20250106	1123	1.69	20250220	3860	-70.41	20240719	1060	7.74	20241209	N	405000	500	130 억	1702530	N	N	N	N
36	20250224	141302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1169	39	2	3.45	30474407	26602	394.05	1140	1172	1130	1469	791	1130	1145.57	6.53	-4094	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	305	-1.17	2.93	12	0.10	-1000.00	399.00	3860	20240215	-69.72	1060	20241209	10.28	1485	-21.28	20250106	1123	4.10	20250220	3860	-69.72	20240719	1060	10.28	20241209	N	405000	500	130 억	1702530	N	N	N	N
37	20250224	131304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1142	12	2	1.06	13107211	11483	170.09	1140	1149	1130	1469	791	1130	1141.44	6.53	-2945	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	298	-1.14	2.86	12	0.04	-1000.00	399.00	3860	20240215	-70.41	1060	20241209	7.74	1485	-23.10	20250106	1123	1.69	20250220	3860	-70.41	20240719	1060	7.74	20241209	N	405000	500	130 억	1702530	N	N	N	N
38	20250224	121302	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1137	7	2	0.62	11136028	9755	144.50	1140	1149	1130	1469	791	1130	1141.57	6.53	-2481	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	296	-1.14	2.85	12	0.04	-1000.00	399.00	3860	20240215	-70.54	1060	20241209	7.26	1485	-23.43	20250106	1123	1.25	20250220	3860	-70.54	20240719	1060	7.26	20241209	N	405000	500	130 억	1702530	N	N	N	N
39	20250224	111259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1141	11	2	0.97	7572758	6625	98.13	1140	1149	1130	1469	791	1130	1143.06	6.53	-1967	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	298	-1.14	2.86	12	0.03	-1000.00	399.00	3860	20240215	-70.44	1060	20241209	7.64	1485	-23.16	20250106	1123	1.60	20250220	3860	-70.44	20240719	1060	7.64	20241209	N	405000	500	130 억	1702530	N	N	N	N
40	20250224	101258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1141	11	2	0.97	4949768	4332	64.17	1140	1145	1130	1469	791	1130	1142.61	6.53	-1783	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	298	-1.14	2.86	12	0.02	-1000.00	399.00	3860	20240215	-70.44	1060	20241209	7.64	1485	-23.16	20250106	1123	1.60	20250220	3860	-70.44	20240719	1060	7.64	20241209	N	405000	500	130 억	1702530	N	N	N	N
41	20250224	091306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1140	10	2	0.88	2447431	2143	31.74	1140	1145	1139	1469	791	1130	1142.06	6.53	-1022	1161	1145	1136	1120	1111	1141	1116	130	339	500	670	1	1	26076844	297	-1.14	2.86	12	0.01	-1000.00	399.00	3860	20240215	-70.47	1060	20241209	7.55	1485	-23.23	20250106	1123	1.51	20250220	3860	-70.47	20240719	1060	7.55	20241209	N	405000	500	130 억	1702530	N	N	N	N
42	20250221	161253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1130	-1	5	-0.09	7586361	6700	27.50	1152	1152	1127	1470	792	1131	1132.29	6.54	-2756	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	295	-1.13	2.83	12	0.03	-1000.00	399.00	3860	20240215	-70.73	1060	20241209	6.60	1485	-23.91	20250106	1123	0.62	20250220	3860	-70.73	20240719	1060	6.60	20241209	N	405000	500	130 억	1705286	N	N	N	N
43	20250221	151258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1132	1	2	0.09	7273351	6423	26.36	1152	1152	1127	1470	792	1131	1132.39	6.54	-2483	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	295	-1.13	2.84	12	0.02	-1000.00	399.00	3860	20240215	-70.67	1060	20241209	6.79	1485	-23.77	20250106	1123	0.80	20250220	3860	-70.67	20240719	1060	6.79	20241209	N	405000	500	130 억	1705286	N	N	N	N
44	20250221	141259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1137	6	2	0.53	4530222	3994	16.39	1152	1152	1127	1470	792	1131	1134.26	6.54	-1510	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	296	-1.14	2.85	12	0.02	-1000.00	399.00	3860	20240215	-70.54	1060	20241209	7.26	1485	-23.43	20250106	1123	1.25	20250220	3860	-70.54	20240719	1060	7.26	20241209	N	405000	500	130 억	1705286	N	N	N	N
45	20250221	131259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1135	4	2	0.35	4229988	3729	15.30	1152	1152	1127	1470	792	1131	1134.35	6.54	-1264	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	296	-1.14	2.84	12	0.01	-1000.00	399.00	3860	20240215	-70.60	1060	20241209	7.08	1485	-23.57	20250106	1123	1.07	20250220	3860	-70.60	20240719	1060	7.08	20241209	N	405000	500	130 억	1705286	N	N	N	N
46	20250221	121259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1127	-4	5	-0.35	3719238	3279	13.46	1152	1152	1127	1470	792	1131	1134.26	6.54	-947	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	294	-1.13	2.82	12	0.01	-1000.00	399.00	3860	20240215	-70.80	1060	20241209	6.32	1485	-24.11	20250106	1123	0.36	20250220	3860	-70.80	20240719	1060	6.32	20241209	N	405000	500	130 억	1705286	N	N	N	N
47	20250221	111254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1132	1	2	0.09	1857229	1630	6.69	1152	1152	1130	1470	792	1131	1139.40	6.54	-327	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	295	-1.13	2.84	12	0.01	-1000.00	399.00	3860	20240215	-70.67	1060	20241209	6.79	1485	-23.77	20250106	1123	0.80	20250220	3860	-70.67	20240719	1060	6.79	20241209	N	405000	500	130 억	1705286	N	N	N	N
48	20250221	101257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1143	12	2	1.06	1806268	1585	6.50	1152	1152	1130	1470	792	1131	1139.60	6.54	-287	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	298	-1.14	2.86	12	0.01	-1000.00	399.00	3860	20240215	-70.39	1060	20241209	7.83	1485	-23.03	20250106	1123	1.78	20250220	3860	-70.39	20240719	1060	7.83	20241209	N	405000	500	130 억	1705286	N	N	N	N
49	20250221	091300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1131	0	3	0.00	740183	648	2.66	1152	1152	1130	1470	792	1131	1142.26	6.54	-37	1141	1135	1129	1123	1117	1139	1127	130	339	500	670	1	1	26076844	295	-1.13	2.83	12	0.00	-1000.00	399.00	3860	20240215	-70.70	1060	20241209	6.70	1485	-23.84	20250106	1123	0.71	20250220	3860	-70.70	20240719	1060	6.70	20241209	N	405000	500	130 억	1705286	N	N	N	N
50	20250220	161247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1131	1	2	0.09	27448525	24340	29.84	1128	1135	1123	1469	791	1130	1127.71	6.55	-2658	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	295	-1.13	2.83	12	0.09	-1000.00	399.00	3860	20240215	-70.70	1060	20241209	6.70	1485	-23.84	20250106	1123	0.71	20250220	3860	-70.70	20240719	1060	6.70	20241209	N	405000	500	130 억	1707874	N	N	N	N
51	20250220	151254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1133	3	2	0.27	24967704	22140	27.14	1128	1135	1123	1469	791	1130	1127.72	6.55	-1605	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	295	-1.13	2.84	12	0.08	-1000.00	399.00	3860	20240215	-70.65	1060	20241209	6.89	1485	-23.70	20250106	1123	0.89	20250220	3860	-70.65	20240719	1060	6.89	20241209	N	405000	500	130 억	1707874	N	N	N	N
52	20250220	141253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1128	-2	5	-0.18	23944655	21237	26.03	1128	1135	1123	1469	791	1130	1127.50	6.55	-912	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	294	-1.13	2.83	12	0.08	-1000.00	399.00	3860	20240215	-70.78	1060	20241209	6.42	1485	-24.04	20250106	1123	0.45	20250220	3860	-70.78	20240719	1060	6.42	20241209	N	405000	500	130 억	1707874	N	N	N	N
53	20250220	131250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1127	-3	5	-0.27	23300625	20667	25.33	1128	1135	1123	1469	791	1130	1127.43	6.55	-669	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	294	-1.13	2.82	12	0.08	-1000.00	399.00	3860	20240215	-70.80	1060	20241209	6.32	1485	-24.11	20250106	1123	0.36	20250220	3860	-70.80	20240719	1060	6.32	20241209	N	405000	500	130 억	1707874	N	N	N	N
54	20250220	121251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1128	-2	5	-0.18	16310822	14459	17.72	1128	1135	1123	1469	791	1130	1128.07	6.55	-552	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	294	-1.13	2.83	12	0.06	-1000.00	399.00	3860	20240215	-70.78	1060	20241209	6.42	1485	-24.04	20250106	1123	0.45	20250220	3860	-70.78	20240719	1060	6.42	20241209	N	405000	500	130 억	1707874	N	N	N	N
55	20250220	111251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1128	-2	5	-0.18	14891878	13200	16.18	1128	1135	1123	1469	791	1130	1128.17	6.55	-501	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	294	-1.13	2.83	12	0.05	-1000.00	399.00	3860	20240215	-70.78	1060	20241209	6.42	1485	-24.04	20250106	1123	0.45	20250220	3860	-70.78	20240719	1060	6.42	20241209	N	405000	500	130 억	1707874	N	N	N	N
56	20250220	101252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1135	5	2	0.44	10484689	9293	11.39	1128	1135	1123	1469	791	1130	1128.24	6.55	-154	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	296	-1.14	2.84	12	0.04	-1000.00	399.00	3860	20240215	-70.60	1060	20241209	7.08	1485	-23.57	20250106	1123	1.07	20250220	3860	-70.60	20240719	1060	7.08	20241209	N	405000	500	130 억	1707874	N	N	N	N
57	20250220	091255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1123	-7	5	-0.62	2424642	2155	2.64	1128	1128	1123	1469	791	1130	1125.12	6.55	-240	1239	1184	1154	1099	1069	1169	1084	130	339	500	670	1	1	26076844	293	-1.12	2.81	12	0.01	-1000.00	399.00	3860	20240215	-70.91	1060	20241209	5.94	1485	-24.38	20250106	1123	0.00	20250220	3860	-70.91	20240719	1060	5.94	20241209	N	405000	500	130 억	1707874	N	N	N	N
58	20250219	161246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1130	-36	5	-3.09	92933127	81576	211.28	1209	1209	1124	1515	817	1166	1139.22	6.56	-1817	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	295	-1.13	2.83	12	0.31	-1000.00	399.00	3860	20240215	-70.73	1060	20241209	6.60	1485	-23.91	20250106	1124	0.53	20250219	3860	-70.73	20240719	1060	6.60	20241209	N	405000	500	130 억	1710258	N	N	N	N
59	20250219	151249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1131	-35	5	-3.00	87512973	76780	198.86	1209	1209	1124	1515	817	1166	1139.79	6.56	-1628	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	295	-1.13	2.83	12	0.29	-1000.00	399.00	3860	20240215	-70.70	1060	20241209	6.70	1485	-23.84	20250106	1124	0.62	20250219	3860	-70.70	20240719	1060	6.70	20241209	N	405000	500	130 억	1710258	N	N	N	N
60	20250219	141245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1125	-41	5	-3.52	81689904	71621	185.49	1209	1209	1124	1515	817	1166	1140.59	6.56	-1337	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	293	-1.12	2.82	12	0.27	-1000.00	399.00	3860	20240215	-70.85	1060	20241209	6.13	1485	-24.24	20250106	1124	0.09	20250219	3860	-70.85	20240719	1060	6.13	20241209	N	405000	500	130 억	1710258	N	N	N	N
61	20250219	131246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1126	-40	5	-3.43	72827978	63776	165.18	1209	1209	1124	1515	817	1166	1141.93	6.56	-670	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	294	-1.13	2.82	12	0.24	-1000.00	399.00	3860	20240215	-70.83	1060	20241209	6.23	1485	-24.18	20250106	1124	0.18	20250219	3860	-70.83	20240719	1060	6.23	20241209	N	405000	500	130 억	1710258	N	N	N	N
62	20250219	121246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1124	-42	5	-3.60	65596253	57372	148.59	1209	1209	1124	1515	817	1166	1143.35	6.56	-307	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	293	-1.12	2.82	12	0.22	-1000.00	399.00	3860	20240215	-70.88	1060	20241209	6.04	1485	-24.31	20250106	1124	0.00	20250219	3860	-70.88	20240719	1060	6.04	20241209	N	405000	500	130 억	1710258	N	N	N	N
63	20250219	111247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1143	-23	5	-1.97	34457509	29885	77.40	1209	1209	1143	1515	817	1166	1153.00	6.56	-546	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	298	-1.14	2.86	12	0.11	-1000.00	399.00	3860	20240215	-70.39	1060	20241209	7.83	1485	-23.03	20250106	1128	1.33	20250212	3860	-70.39	20240719	1060	7.83	20241209	N	405000	500	130 억	1710258	N	N	N	N
64	20250219	101247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1156	-10	5	-0.86	16684339	14397	37.29	1209	1209	1150	1515	817	1166	1158.88	6.56	9	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	301	-1.16	2.90	12	0.06	-1000.00	399.00	3860	20240215	-70.05	1060	20241209	9.06	1485	-22.15	20250106	1128	2.48	20250212	3860	-70.05	20240719	1060	9.06	20241209	N	405000	500	130 억	1710258	N	N	N	N
65	20250219	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1156	-10	5	-0.86	4392117	3756	9.73	1209	1209	1156	1515	817	1166	1169.36	6.56	-139	1234	1199	1165	1130	1096	1183	1114	130	349	500	690	1	1	26076844	301	-1.16	2.90	12	0.01	-1000.00	399.00	3860	20240215	-70.05	1060	20241209	9.06	1485	-22.15	20250106	1128	2.48	20250212	3860	-70.05	20240719	1060	9.06	20241209	N	405000	500	130 억	1710258	N	N	N	N
66	20250218	161241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1166	-21	5	-1.77	44955626	38581	179.86	1200	1200	1131	1543	831	1187	1165.23	6.57	-2204	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	304	-1.17	2.92	12	0.15	-1000.00	399.00	3860	20240215	-69.79	1060	20241209	10.00	1485	-21.48	20250106	1128	3.37	20250212	3860	-69.79	20240719	1060	10.00	20241209	N	405000	500	130 억	1712462	N	N	N	N
67	20250218	151243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1173	-14	5	-1.18	43183166	37061	172.78	1200	1200	1131	1543	831	1187	1165.19	6.57	-1184	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	306	-1.17	2.94	12	0.14	-1000.00	399.00	3860	20240215	-69.61	1060	20241209	10.66	1485	-21.01	20250106	1128	3.99	20250212	3860	-69.61	20240719	1060	10.66	20241209	N	405000	500	130 억	1712462	N	N	N	N
68	20250218	141245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1162	-25	5	-2.11	30863433	26478	123.44	1200	1200	1131	1543	831	1187	1165.63	6.57	-715	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	303	-1.16	2.91	12	0.10	-1000.00	399.00	3860	20240215	-69.90	1060	20241209	9.62	1485	-21.75	20250106	1128	3.01	20250212	3860	-69.90	20240719	1060	9.62	20241209	N	405000	500	130 억	1712462	N	N	N	N
69	20250218	131241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1170	-17	5	-1.43	22222285	19009	88.62	1200	1200	1131	1543	831	1187	1169.04	6.57	-1528	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	305	-1.17	2.93	12	0.07	-1000.00	399.00	3860	20240215	-69.69	1060	20241209	10.38	1485	-21.21	20250106	1128	3.72	20250212	3860	-69.69	20240719	1060	10.38	20241209	N	405000	500	130 억	1712462	N	N	N	N
70	20250218	121244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1156	-31	5	-2.61	20380273	17416	81.19	1200	1200	1131	1543	831	1187	1170.20	6.57	-524	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	301	-1.16	2.90	12	0.07	-1000.00	399.00	3860	20240215	-70.05	1060	20241209	9.06	1485	-22.15	20250106	1128	2.48	20250212	3860	-70.05	20240719	1060	9.06	20241209	N	405000	500	130 억	1712462	N	N	N	N
71	20250218	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1171	-16	5	-1.35	8796291	7430	34.64	1200	1200	1171	1543	831	1187	1183.89	6.57	-434	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	305	-1.17	2.93	12	0.03	-1000.00	399.00	3860	20240215	-69.66	1060	20241209	10.47	1485	-21.14	20250106	1128	3.81	20250212	3860	-69.66	20240719	1060	10.47	20241209	N	405000	500	130 억	1712462	N	N	N	N
72	20250218	101241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1186	-1	5	-0.08	4762933	4009	18.69	1200	1200	1183	1543	831	1187	1188.06	6.57	-305	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	309	-1.19	2.97	12	0.02	-1000.00	399.00	3860	20240215	-69.27	1060	20241209	11.89	1485	-20.13	20250106	1128	5.14	20250212	3860	-69.27	20240719	1060	11.89	20241209	N	405000	500	130 억	1712462	N	N	N	N
73	20250218	091245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1187	0	3	0.00	3560791	2995	13.96	1200	1200	1187	1543	831	1187	1188.91	6.57	-32	1206	1196	1188	1178	1170	1192	1174	130	356	500	710	1	1	26076844	310	-1.19	2.97	12	0.01	-1000.00	399.00	3860	20240215	-69.25	1060	20241209	11.98	1485	-20.07	20250106	1128	5.23	20250212	3860	-69.25	20240719	1060	11.98	20241209	N	405000	500	130 억	1712462	N	N	N	N
74	20250217	161241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1187	-3	5	-0.25	25248838	21259	35.15	1190	1198	1180	1547	833	1190	1187.68	6.58	-3392	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.97	12	0.08	-1000.00	399.00	3860	20240215	-69.25	1060	20241209	11.98	1485	-20.07	20250106	1128	5.23	20250212	3860	-69.25	20240719	1060	11.98	20241209	N	405000	500	130 억	1715780	N	N	N	N
75	20250217	151239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1187	-3	5	-0.25	25115894	21147	34.96	1190	1198	1180	1547	833	1190	1187.68	6.58	-3380	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.97	12	0.08	-1000.00	399.00	3860	20240215	-69.25	1060	20241209	11.98	1485	-20.07	20250106	1128	5.23	20250212	3860	-69.25	20240719	1060	11.98	20241209	N	405000	500	130 억	1715780	N	N	N	N
76	20250217	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1187	-3	5	-0.25	20973476	17656	29.19	1190	1198	1180	1547	833	1190	1187.90	6.58	-2812	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.97	12	0.07	-1000.00	399.00	3860	20240215	-69.25	1060	20241209	11.98	1485	-20.07	20250106	1128	5.23	20250212	3860	-69.25	20240719	1060	11.98	20241209	N	405000	500	130 억	1715780	N	N	N	N
77	20250217	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1188	-2	5	-0.17	10921184	9189	15.19	1190	1198	1180	1547	833	1190	1188.51	6.58	-2780	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.98	12	0.04	-1000.00	399.00	3860	20240215	-69.22	1060	20241209	12.08	1485	-20.00	20250106	1128	5.32	20250212	3860	-69.22	20240719	1060	12.08	20241209	N	405000	500	130 억	1715780	N	N	N	N
78	20250217	121242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1189	-1	5	-0.08	7114700	5985	9.89	1190	1198	1180	1547	833	1190	1188.76	6.58	-1687	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.98	12	0.02	-1000.00	399.00	3860	20240215	-69.20	1060	20241209	12.17	1485	-19.93	20250106	1128	5.41	20250212	3860	-69.20	20240719	1060	12.17	20241209	N	405000	500	130 억	1715780	N	N	N	N
79	20250217	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1190	0	3	0.00	4655580	3917	6.48	1190	1198	1180	1547	833	1190	1188.56	6.58	-1438	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.98	12	0.02	-1000.00	399.00	3860	20240215	-69.17	1060	20241209	12.26	1485	-19.87	20250106	1128	5.50	20250212	3860	-69.17	20240719	1060	12.26	20241209	N	405000	500	130 억	1715780	N	N	N	N
80	20250217	101237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1189	-1	5	-0.08	3037355	2556	4.23	1190	1198	1180	1547	833	1190	1188.32	6.58	-934	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.98	12	0.01	-1000.00	399.00	3860	20240215	-69.20	1060	20241209	12.17	1485	-19.93	20250106	1128	5.41	20250212	3860	-69.20	20240719	1060	12.17	20241209	N	405000	500	130 억	1715780	N	N	N	N
81	20250217	091240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1190	0	3	0.00	495939	417	0.69	1190	1190	1184	1547	833	1190	1189.30	6.58	-168	1226	1207	1187	1168	1148	1198	1159	130	357	500	710	1	1	26076844	310	-1.19	2.98	12	0.00	-1000.00	399.00	3860	20240215	-69.17	1060	20241209	12.26	1485	-19.87	20250106	1128	5.50	20250212	3860	-69.17	20240719	1060	12.26	20241209	N	405000	500	130 억	1715780	N	N	N	N
82	20250214	161232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1190	-16	5	-1.33	72030153	60487	155.85	1206	1206	1167	1567	845	1206	1190.84	6.59	-3909	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	310	-1.19	2.98	12	0.23	-1000.00	399.00	3860	20240215	-69.17	1060	20241209	12.26	1485	-19.87	20250106	1128	5.50	20250212	3860	-69.17	20240215	1060	12.26	20241209	N	405000	500	130 억	1719689	N	N	N	N
83	20250214	151231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1195	-11	5	-0.91	70709313	59377	152.99	1206	1206	1167	1567	845	1206	1190.85	6.59	-3383	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	312	-1.20	2.99	12	0.23	-1000.00	399.00	3860	20240215	-69.04	1060	20241209	12.74	1485	-19.53	20250106	1128	5.94	20250212	3860	-69.04	20240215	1060	12.74	20241209	N	405000	500	130 억	1719689	N	N	N	N
84	20250214	141232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1185	-21	5	-1.74	67385160	56564	145.75	1206	1206	1167	1567	845	1206	1191.31	6.59	-3165	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	309	-1.19	2.97	12	0.22	-1000.00	399.00	3860	20240215	-69.30	1060	20241209	11.79	1485	-20.20	20250106	1128	5.05	20250212	3860	-69.30	20240215	1060	11.79	20241209	N	405000	500	130 억	1719689	N	N	N	N
85	20250214	131235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1186	-20	5	-1.66	65624396	55068	141.89	1206	1206	1167	1567	845	1206	1191.70	6.59	-3220	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	309	-1.19	2.97	12	0.21	-1000.00	399.00	3860	20240215	-69.27	1060	20241209	11.89	1485	-20.13	20250106	1128	5.14	20250212	3860	-69.27	20240215	1060	11.89	20241209	N	405000	500	130 억	1719689	N	N	N	N
86	20250214	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1182	-24	5	-1.99	56599382	47433	122.22	1206	1206	1167	1567	845	1206	1193.25	6.59	638	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	308	-1.18	2.96	12	0.18	-1000.00	399.00	3860	20240215	-69.38	1060	20241209	11.51	1485	-20.40	20250106	1128	4.79	20250212	3860	-69.38	20240215	1060	11.51	20241209	N	405000	500	130 억	1719689	N	N	N	N
87	20250214	111227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1182	-24	5	-1.99	55937510	46873	120.78	1206	1206	1167	1567	845	1206	1193.38	6.59	995	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	308	-1.18	2.96	12	0.18	-1000.00	399.00	3860	20240215	-69.38	1060	20241209	11.51	1485	-20.40	20250106	1128	4.79	20250212	3860	-69.38	20240215	1060	11.51	20241209	N	405000	500	130 억	1719689	N	N	N	N
88	20250214	101228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1195	-11	5	-0.91	38385217	32104	82.72	1206	1206	1194	1567	845	1206	1195.65	6.59	-1204	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	312	-1.20	2.99	12	0.12	-1000.00	399.00	3860	20240215	-69.04	1060	20241209	12.74	1485	-19.53	20250106	1128	5.94	20250212	3860	-69.04	20240215	1060	12.74	20241209	N	405000	500	130 억	1719689	N	N	N	N
89	20250214	091232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1194	-12	5	-1.00	1428090	1196	3.08	1206	1206	1194	1567	845	1206	1194.06	6.59	0	1234	1220	1195	1181	1156	1227	1188	130	361	500	720	1	1	26076844	311	-1.19	2.99	12	0.00	-1000.00	399.00	3860	20240215	-69.07	1060	20241209	12.64	1485	-19.60	20250106	1128	5.85	20250212	3860	-69.07	20240215	1060	12.64	20241209	N	405000	500	130 억	1719689	N	N	N	N
90	20250213	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1206	6	2	0.50	45838013	38793	81.79	1190	1209	1170	1560	840	1200	1181.60	6.61	-3769	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	314	-1.21	3.02	12	0.15	-1000.00	399.00	3860	20240215	-68.76	1060	20241209	13.77	1485	-18.79	20250106	1128	6.91	20250212	3860	-68.76	20240215	1060	13.77	20241209	N	405000	500	130 억	1723458	N	N	N	N
91	20250213	151222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1183	-17	5	-1.42	42258111	35782	75.44	1190	1209	1170	1560	840	1200	1180.99	6.61	-2550	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	308	-1.18	2.96	12	0.14	-1000.00	399.00	3860	20240215	-69.35	1060	20241209	11.60	1485	-20.34	20250106	1128	4.88	20250212	3860	-69.35	20240215	1060	11.60	20241209	N	405000	500	130 억	1723458	N	N	N	N
92	20250213	141218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1199	-1	5	-0.08	23503836	19932	42.02	1190	1200	1170	1560	840	1200	1179.20	6.61	-1536	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	313	-1.20	3.01	12	0.08	-1000.00	399.00	3860	20240215	-68.94	1060	20241209	13.11	1485	-19.26	20250106	1128	6.29	20250212	3860	-68.94	20240215	1060	13.11	20241209	N	405000	500	130 억	1723458	N	N	N	N
93	20250213	131220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1181	-19	5	-1.58	18257574	15479	32.64	1190	1200	1170	1560	840	1200	1179.51	6.61	-257	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	308	-1.18	2.96	12	0.06	-1000.00	399.00	3860	20240215	-69.40	1060	20241209	11.42	1485	-20.47	20250106	1128	4.70	20250212	3860	-69.40	20240215	1060	11.42	20241209	N	405000	500	130 억	1723458	N	N	N	N
94	20250213	121218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1176	-24	5	-2.00	11978353	10156	21.41	1190	1200	1170	1560	840	1200	1179.44	6.61	110	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	307	-1.18	2.95	12	0.04	-1000.00	399.00	3860	20240215	-69.53	1060	20241209	10.94	1485	-20.81	20250106	1128	4.26	20250212	3860	-69.53	20240215	1060	10.94	20241209	N	405000	500	130 억	1723458	N	N	N	N
95	20250213	111218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1175	-25	5	-2.08	10886276	9227	19.45	1190	1200	1170	1560	840	1200	1179.83	6.61	806	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	306	-1.18	2.94	12	0.04	-1000.00	399.00	3860	20240215	-69.56	1060	20241209	10.85	1485	-20.88	20250106	1128	4.17	20250212	3860	-69.56	20240215	1060	10.85	20241209	N	405000	500	130 억	1723458	N	N	N	N
96	20250213	101219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1179	-21	5	-1.75	9566059	8103	17.08	1190	1200	1170	1560	840	1200	1180.56	6.61	1032	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	307	-1.18	2.95	12	0.03	-1000.00	399.00	3860	20240215	-69.46	1060	20241209	11.23	1485	-20.61	20250106	1128	4.52	20250212	3860	-69.46	20240215	1060	11.23	20241209	N	405000	500	130 억	1723458	N	N	N	N
97	20250213	091212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1184	-16	5	-1.33	1684872	1417	2.99	1190	1190	1184	1560	840	1200	1189.04	6.61	534	1269	1234	1181	1146	1093	1244	1156	130	360	500	720	1	1	26076844	309	-1.18	2.97	12	0.01	-1000.00	399.00	3860	20240215	-69.33	1060	20241209	11.70	1485	-20.27	20250106	1128	4.96	20250212	3860	-69.33	20240215	1060	11.70	20241209	N	405000	500	130 억	1723458	N	N	N	N
98	20250212	161210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	0	3	0.00	56160887	47430	283.84	1200	1216	1128	1560	840	1200	1184.08	6.61	-1467	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	313	-1.20	3.01	12	0.18	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1128	6.38	20250212	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1724925	N	N	N	N
99	20250212	151208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1198	-2	5	-0.17	53804269	45466	272.09	1200	1216	1128	1560	840	1200	1183.40	6.61	-1196	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	312	-1.20	3.00	12	0.17	-1000.00	399.00	3860	20240215	-68.96	1060	20241209	13.02	1485	-19.33	20250106	1128	6.21	20250212	3860	-68.96	20240215	1060	13.02	20241209	N	405000	500	130 억	1724925	N	N	N	N
100	20250212	141210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	0	3	0.00	51043266	43163	258.31	1200	1216	1128	1560	840	1200	1182.57	6.61	-550	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	313	-1.20	3.01	12	0.17	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1128	6.38	20250212	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1724925	N	N	N	N
101	20250212	131213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	0	3	0.00	50099411	42375	253.59	1200	1216	1128	1560	840	1200	1182.29	6.61	183	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	313	-1.20	3.01	12	0.16	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1128	6.38	20250212	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1724925	N	N	N	N
102	20250212	121209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1183	-17	5	-1.42	30218874	25413	152.08	1200	1216	1128	1560	840	1200	1189.11	6.61	-537	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	308	-1.18	2.96	12	0.10	-1000.00	399.00	3860	20240215	-69.35	1060	20241209	11.60	1485	-20.34	20250106	1128	4.88	20250212	3860	-69.35	20240215	1060	11.60	20241209	N	405000	500	130 억	1724925	N	N	N	N
103	20250212	111207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1187	-13	5	-1.08	25663938	21572	129.10	1200	1216	1128	1560	840	1200	1189.69	6.61	-1215	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	310	-1.19	2.97	12	0.08	-1000.00	399.00	3860	20240215	-69.25	1060	20241209	11.98	1485	-20.07	20250106	1128	5.23	20250212	3860	-69.25	20240215	1060	11.98	20241209	N	405000	500	130 억	1724925	N	N	N	N
104	20250212	101202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1195	-5	5	-0.42	9841441	8292	49.62	1200	1216	1128	1560	840	1200	1186.86	6.61	-657	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	312	-1.20	2.99	12	0.03	-1000.00	399.00	3860	20240215	-69.04	1060	20241209	12.74	1485	-19.53	20250106	1128	5.94	20250212	3860	-69.04	20240215	1060	12.74	20241209	N	405000	500	130 억	1724925	N	N	N	N
105	20250212	091122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1185	-15	5	-1.25	3189227	2719	16.27	1200	1216	1128	1560	840	1200	1172.94	6.61	-267	1224	1212	1202	1190	1180	1218	1196	130	360	500	720	1	1	26076844	309	-1.19	2.97	12	0.01	-1000.00	399.00	3860	20240215	-69.30	1060	20241209	11.79	1485	-20.20	20250106	1128	5.05	20250212	3860	-69.30	20240215	1060	11.79	20241209	N	405000	500	130 억	1724925	N	N	N	N
106	20250211	161212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	6	2	0.50	20079305	16710	60.05	1197	1214	1192	1552	836	1194	1201.63	6.63	-5120	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.06	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1168	2.74	20250207	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1730013	N	N	N	N
107	20250211	151213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	6	2	0.50	19598105	16309	58.61	1197	1214	1192	1552	836	1194	1201.67	6.63	-4878	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.06	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1168	2.74	20250207	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1730013	N	N	N	N
108	20250211	141212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	6	2	0.50	19178235	15958	57.35	1197	1214	1192	1552	836	1194	1201.79	6.63	-4581	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.06	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1168	2.74	20250207	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1730013	N	N	N	N
109	20250211	131213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	6	2	0.50	18091237	15051	54.09	1197	1214	1192	1552	836	1194	1202.00	6.63	-4261	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.06	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1168	2.74	20250207	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1730013	N	N	N	N
110	20250211	121211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1202	8	2	0.67	9264599	7699	27.67	1197	1214	1192	1552	836	1194	1203.35	6.63	-3250	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.03	-1000.00	399.00	3860	20240215	-68.86	1060	20241209	13.40	1485	-19.06	20250106	1168	2.91	20250207	3860	-68.86	20240215	1060	13.40	20241209	N	405000	500	130 억	1730013	N	N	N	N
111	20250211	111212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1202	8	2	0.67	8424941	7001	25.16	1197	1214	1192	1552	836	1194	1203.39	6.63	-2672	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	313	-1.20	3.01	12	0.03	-1000.00	399.00	3860	20240215	-68.86	1060	20241209	13.40	1485	-19.06	20250106	1168	2.91	20250207	3860	-68.86	20240215	1060	13.40	20241209	N	405000	500	130 억	1730013	N	N	N	N
112	20250211	101210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1204	10	2	0.84	6614914	5495	19.75	1197	1214	1192	1552	836	1194	1203.81	6.63	-2667	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	314	-1.20	3.02	12	0.02	-1000.00	399.00	3860	20240215	-68.81	1060	20241209	13.58	1485	-18.92	20250106	1168	3.08	20250207	3860	-68.81	20240215	1060	13.58	20241209	N	405000	500	130 억	1730013	N	N	N	N
113	20250211	091217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1206	12	2	1.01	2350308	1956	7.03	1197	1214	1192	1552	836	1194	1201.59	6.63	-1052	1293	1243	1206	1156	1119	1225	1138	130	358	500	710	1	1	26076844	314	-1.21	3.02	12	0.01	-1000.00	399.00	3860	20240215	-68.76	1060	20241209	13.77	1485	-18.79	20250106	1168	3.25	20250207	3860	-68.76	20240215	1060	13.77	20241209	N	405000	500	130 억	1730013	N	N	N	N
114	20250210	161203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1194	-62	5	-4.94	33348062	27715	53.56	1256	1256	1169	1632	880	1256	1203.25	6.64	-2376	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	311	-1.19	2.99	12	0.11	-1000.00	399.00	3860	20240215	-69.07	1060	20241209	12.64	1485	-19.60	20250106	1168	2.23	20250207	3860	-69.07	20240215	1060	12.64	20241209	N	405000	500	130 억	1732375	N	N	N	N
115	20250210	151205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1194	-62	5	-4.94	30112322	25005	48.33	1256	1256	1169	1632	880	1256	1204.25	6.64	-1115	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	311	-1.19	2.99	12	0.10	-1000.00	399.00	3860	20240215	-69.07	1060	20241209	12.64	1485	-19.60	20250106	1168	2.23	20250207	3860	-69.07	20240215	1060	12.64	20241209	N	405000	500	130 억	1732375	N	N	N	N
116	20250210	141203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1201	-55	5	-4.38	28149741	23360	45.15	1256	1256	1169	1632	880	1256	1205.04	6.64	-749	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	313	-1.20	3.01	12	0.09	-1000.00	399.00	3860	20240215	-68.89	1060	20241209	13.30	1485	-19.12	20250106	1168	2.83	20250207	3860	-68.89	20240215	1060	13.30	20241209	N	405000	500	130 억	1732375	N	N	N	N
117	20250210	131206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1199	-57	5	-4.54	24834785	20585	39.78	1256	1256	1169	1632	880	1256	1206.45	6.64	-1734	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	313	-1.20	3.01	12	0.08	-1000.00	399.00	3860	20240215	-68.94	1060	20241209	13.11	1485	-19.26	20250106	1168	2.65	20250207	3860	-68.94	20240215	1060	13.11	20241209	N	405000	500	130 억	1732375	N	N	N	N
118	20250210	121200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1194	-62	5	-4.94	23760236	19688	38.05	1256	1256	1169	1632	880	1256	1206.84	6.64	-898	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	311	-1.19	2.99	12	0.08	-1000.00	399.00	3860	20240215	-69.07	1060	20241209	12.64	1485	-19.60	20250106	1168	2.23	20250207	3860	-69.07	20240215	1060	12.64	20241209	N	405000	500	130 억	1732375	N	N	N	N
119	20250210	111156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1212	-44	5	-3.50	15736224	13000	25.13	1256	1256	1169	1632	880	1256	1210.48	6.64	-172	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	316	-1.21	3.04	12	0.05	-1000.00	399.00	3860	20240215	-68.60	1060	20241209	14.34	1485	-18.38	20250106	1168	3.77	20250207	3860	-68.60	20240215	1060	14.34	20241209	N	405000	500	130 억	1732375	N	N	N	N
120	20250210	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1214	-42	5	-3.34	13214551	10911	21.09	1256	1256	1169	1632	880	1256	1211.12	6.64	378	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	317	-1.21	3.04	12	0.04	-1000.00	399.00	3860	20240215	-68.55	1060	20241209	14.53	1485	-18.25	20250106	1168	3.94	20250207	3860	-68.55	20240215	1060	14.53	20241209	N	405000	500	130 억	1732375	N	N	N	N
121	20250210	091154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1200	-56	5	-4.46	9150642	7586	14.66	1256	1256	1169	1632	880	1256	1206.25	6.64	1502	1361	1308	1238	1185	1115	1273	1150	130	376	500	750	1	1	26076844	313	-1.20	3.01	12	0.03	-1000.00	399.00	3860	20240215	-68.91	1060	20241209	13.21	1485	-19.19	20250106	1168	2.74	20250207	3860	-68.91	20240215	1060	13.21	20241209	N	405000	500	130 억	1732375	N	N	N	N
122	20250207	161142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1256	-36	5	-2.79	64006050	51741	278.42	1291	1291	1168	1679	905	1292	1236.56	6.64	-315	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	328	-1.26	3.15	12	0.20	-1000.00	399.00	3860	20240215	-67.46	1060	20241209	18.49	1485	-15.42	20250106	1168	7.53	20250207	3860	-67.46	20240215	1060	18.49	20241209	N	405000	500	130 억	1732690	N	N	N	N
123	20250207	151144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1168	-124	5	-9.60	49608157	40105	215.80	1291	1291	1168	1679	905	1292	1236.96	6.64	-1109	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	305	-1.17	2.93	12	0.15	-1000.00	399.00	3860	20240215	-69.74	1060	20241209	10.19	1485	-21.35	20250106	1168	0.00	20250207	3860	-69.74	20240215	1060	10.19	20241209	N	405000	500	130 억	1732690	Y	N	N	N
124	20250207	141143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1228	-64	5	-4.95	27094037	21756	117.07	1291	1291	1180	1679	905	1292	1245.36	6.64	-1435	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	320	-1.23	3.08	12	0.08	-1000.00	399.00	3860	20240215	-68.19	1060	20241209	15.85	1485	-17.31	20250106	1180	4.07	20250207	3860	-68.19	20240215	1060	15.85	20241209	N	405000	500	130 억	1732690	N	N	N	N
125	20250207	131141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1229	-63	5	-4.88	20805345	16635	89.51	1291	1291	1180	1679	905	1292	1250.70	6.64	-2103	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	320	-1.23	3.08	12	0.06	-1000.00	399.00	3860	20240215	-68.16	1060	20241209	15.94	1485	-17.24	20250106	1180	4.15	20250207	3860	-68.16	20240215	1060	15.94	20241209	N	405000	500	130 억	1732690	N	N	N	N
126	20250207	121140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1253	-39	5	-3.02	11907460	9426	50.72	1291	1291	1253	1679	905	1292	1263.26	6.64	-1828	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	327	-1.25	3.14	12	0.04	-1000.00	399.00	3860	20240215	-67.54	1060	20241209	18.21	1485	-15.62	20250106	1253	0.00	20250207	3860	-67.54	20240215	1060	18.21	20241209	N	405000	500	130 억	1732690	N	N	N	N
127	20250207	111137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1261	-31	5	-2.40	8865975	7002	37.68	1291	1291	1254	1679	905	1292	1266.21	6.64	-1225	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	329	-1.26	3.16	12	0.03	-1000.00	399.00	3860	20240215	-67.33	1060	20241209	18.96	1485	-15.08	20250106	1254	0.56	20250207	3860	-67.33	20240215	1060	18.96	20241209	N	405000	500	130 억	1732690	N	N	N	N
128	20250207	101143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1271	-21	5	-1.63	965713	761	4.09	1291	1291	1262	1679	905	1292	1269.01	6.64	-563	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	331	-1.27	3.19	12	0.00	-1000.00	399.00	3860	20240215	-67.07	1060	20241209	19.91	1485	-14.41	20250106	1262	0.71	20250207	3860	-67.07	20240215	1060	19.91	20241209	N	405000	500	130 억	1732690	N	N	N	N
129	20250207	091150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1292	0	3	0.00	0	0	0.00	0	0	0	1679	905	1292	0.00	6.64	0	1366	1328	1306	1268	1246	1318	1258	130	387	500	770	1	1	26076844	337	-1.29	3.24	12	0.00	-1000.00	399.00	3860	20240215	-66.53	1060	20241209	21.89	1485	-13.00	20250106	1264	2.22	20250203	3860	-66.53	20240215	1060	21.89	20241209	N	405000	500	130 억	1732690	N	N	N	N
130	20250206	161112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1292	-12	5	-0.92	24119294	18584	130.89	1307	1344	1284	1695	913	1304	1297.85	6.65	-2454	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	337	-1.29	3.24	12	0.07	-1000.00	399.00	3860	20240215	-66.53	1060	20241209	21.89	1485	-13.00	20250106	1264	2.22	20250203	3860	-66.53	20240215	1060	21.89	20241209	N	405000	500	130 억	1735144	N	N	N	N
131	20250206	151118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1290	-14	5	-1.07	22563735	17380	122.41	1307	1344	1284	1695	913	1304	1298.26	6.65	-2235	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	336	-1.29	3.23	12	0.07	-1000.00	399.00	3860	20240215	-66.58	1060	20241209	21.70	1485	-13.13	20250106	1264	2.06	20250203	3860	-66.58	20240215	1060	21.70	20241209	N	405000	500	130 억	1735144	N	N	N	N
132	20250206	141117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1290	-14	5	-1.07	19592187	15070	106.14	1307	1344	1284	1695	913	1304	1300.08	6.65	-1967	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	336	-1.29	3.23	12	0.06	-1000.00	399.00	3860	20240215	-66.58	1060	20241209	21.70	1485	-13.13	20250106	1264	2.06	20250203	3860	-66.58	20240215	1060	21.70	20241209	N	405000	500	130 억	1735144	N	N	N	N
133	20250206	131114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1287	-17	5	-1.30	18973832	14590	102.76	1307	1344	1284	1695	913	1304	1300.47	6.65	-1569	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	336	-1.29	3.23	12	0.06	-1000.00	399.00	3860	20240215	-66.66	1060	20241209	21.42	1485	-13.33	20250106	1264	1.82	20250203	3860	-66.66	20240215	1060	21.42	20241209	N	405000	500	130 억	1735144	N	N	N	N
134	20250206	121111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1286	-18	5	-1.38	16129407	12382	87.21	1307	1344	1284	1695	913	1304	1302.65	6.65	-1011	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	335	-1.29	3.22	12	0.05	-1000.00	399.00	3860	20240215	-66.68	1060	20241209	21.32	1485	-13.40	20250106	1264	1.74	20250203	3860	-66.68	20240215	1060	21.32	20241209	N	405000	500	130 억	1735144	N	N	N	N
135	20250206	111106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1296	-8	5	-0.61	15551893	11933	84.05	1307	1344	1284	1695	913	1304	1303.27	6.65	-942	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	338	-1.30	3.25	12	0.05	-1000.00	399.00	3860	20240215	-66.42	1060	20241209	22.26	1485	-12.73	20250106	1264	2.53	20250203	3860	-66.42	20240215	1060	22.26	20241209	N	405000	500	130 억	1735144	N	N	N	N
136	20250206	101106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1312	8	2	0.61	11860175	9089	64.02	1307	1344	1299	1695	913	1304	1304.89	6.65	-465	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	342	-1.31	3.29	12	0.03	-1000.00	399.00	3860	20240215	-66.01	1060	20241209	23.77	1485	-11.65	20250106	1264	3.80	20250203	3860	-66.01	20240215	1060	23.77	20241209	N	405000	500	130 억	1735144	N	N	N	N
137	20250206	091119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1304	0	3	0.00	3775274	2890	20.35	1307	1307	1304	1695	913	1304	1306.32	6.65	145	1350	1326	1310	1286	1270	1319	1279	130	391	500	780	1	1	26076844	340	-1.30	3.27	12	0.01	-1000.00	399.00	3860	20240215	-66.22	1060	20241209	23.02	1485	-12.19	20250106	1264	3.16	20250203	3860	-66.22	20240215	1060	23.02	20241209	N	405000	500	130 억	1735144	N	N	N	N
138	20250205	161100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1304	7	2	0.54	18503675	14198	45.82	1334	1334	1294	1686	908	1297	1303.26	6.67	-5290	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	340	-1.30	3.27	12	0.05	-1000.00	399.00	3860	20240215	-66.22	1060	20241209	23.02	1485	-12.19	20250106	1264	3.16	20250203	3860	-66.22	20240215	1060	23.02	20241209	N	405000	500	130 억	1740434	N	N	N	N
139	20250205	151105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1304	7	2	0.54	18216291	13977	45.11	1334	1334	1294	1686	908	1297	1303.30	6.67	-5073	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	340	-1.30	3.27	12	0.05	-1000.00	399.00	3860	20240215	-66.22	1060	20241209	23.02	1485	-12.19	20250106	1264	3.16	20250203	3860	-66.22	20240215	1060	23.02	20241209	N	405000	500	130 억	1740434	N	N	N	N
140	20250205	141105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1295	-2	5	-0.15	15257653	11707	37.78	1334	1334	1294	1686	908	1297	1303.29	6.67	-4504	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	338	-1.29	3.25	12	0.04	-1000.00	399.00	3860	20240215	-66.45	1060	20241209	22.17	1485	-12.79	20250106	1264	2.45	20250203	3860	-66.45	20240215	1060	22.17	20241209	N	405000	500	130 억	1740434	N	N	N	N
141	20250205	131102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1312	15	2	1.16	13553398	10394	33.55	1334	1334	1294	1686	908	1297	1303.96	6.67	-4242	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	342	-1.31	3.29	12	0.04	-1000.00	399.00	3860	20240215	-66.01	1060	20241209	23.77	1485	-11.65	20250106	1264	3.80	20250203	3860	-66.01	20240215	1060	23.77	20241209	N	405000	500	130 억	1740434	N	N	N	N
142	20250205	121107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1314	17	2	1.31	11076220	8494	27.41	1334	1334	1294	1686	908	1297	1304.01	6.67	-3771	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	343	-1.31	3.29	12	0.03	-1000.00	399.00	3860	20240215	-65.96	1060	20241209	23.96	1485	-11.52	20250106	1264	3.96	20250203	3860	-65.96	20240215	1060	23.96	20241209	N	405000	500	130 억	1740434	N	N	N	N
143	20250205	111101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1302	5	2	0.39	5671727	4345	14.02	1334	1334	1294	1686	908	1297	1305.35	6.67	-2467	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	340	-1.30	3.26	12	0.02	-1000.00	399.00	3860	20240215	-66.27	1060	20241209	22.83	1485	-12.32	20250106	1264	3.01	20250203	3860	-66.27	20240215	1060	22.83	20241209	N	405000	500	130 억	1740434	N	N	N	N
144	20250205	101109	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1312	15	2	1.16	3593406	2742	8.85	1334	1334	1295	1686	908	1297	1310.51	6.67	-1346	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	342	-1.31	3.29	12	0.01	-1000.00	399.00	3860	20240215	-66.01	1060	20241209	23.77	1485	-11.65	20250106	1264	3.80	20250203	3860	-66.01	20240215	1060	23.77	20241209	N	405000	500	130 억	1740434	N	N	N	N
145	20250205	091121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1319	22	2	1.70	198147	149	0.48	1334	1334	1298	1686	908	1297	1329.85	6.67	-15	1463	1379	1331	1247	1199	1356	1224	130	389	500	770	1	1	26076844	344	-1.32	3.31	12	0.00	-1000.00	399.00	3860	20240215	-65.83	1060	20241209	24.43	1485	-11.18	20250106	1264	4.35	20250203	3860	-65.83	20240215	1060	24.43	20241209	N	405000	500	130 억	1740434	N	N	N	N
146	20250204	161038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1297	-5	5	-0.38	40701226	30985	111.98	1302	1415	1283	1692	912	1302	1313.74	6.68	-1188	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	338	-1.30	3.25	12	0.12	-1000.00	399.00	3860	20240215	-66.40	1060	20241209	22.36	1485	-12.66	20250106	1264	2.61	20250203	3860	-66.40	20240215	1060	22.36	20241209	N	405000	500	130 억	1741622	N	N	N	N
147	20250204	151052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1293	-9	5	-0.69	37542900	28544	103.16	1302	1415	1283	1692	912	1302	1315.26	6.68	-929	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	337	-1.29	3.24	12	0.11	-1000.00	399.00	3860	20240215	-66.50	1060	20241209	21.98	1485	-12.93	20250106	1264	2.29	20250203	3860	-66.50	20240215	1060	21.98	20241209	N	405000	500	130 억	1741622	N	N	N	N
148	20250204	141050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1297	-5	5	-0.38	35809315	27204	98.32	1302	1415	1283	1692	912	1302	1316.33	6.68	-367	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	338	-1.30	3.25	12	0.10	-1000.00	399.00	3860	20240215	-66.40	1060	20241209	22.36	1485	-12.66	20250106	1264	2.61	20250203	3860	-66.40	20240215	1060	22.36	20241209	N	405000	500	130 억	1741622	N	N	N	N
149	20250204	131054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1300	-2	5	-0.15	31004192	23476	84.85	1302	1415	1299	1692	912	1302	1320.68	6.68	-168	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	339	-1.30	3.26	12	0.09	-1000.00	399.00	3860	20240215	-66.32	1060	20241209	22.64	1485	-12.46	20250106	1264	2.85	20250203	3860	-66.32	20240215	1060	22.64	20241209	N	405000	500	130 억	1741622	N	N	N	N
150	20250204	121106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1315	13	2	1.00	28965252	21917	79.21	1302	1415	1299	1692	912	1302	1321.59	6.68	219	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	343	-1.31	3.30	12	0.08	-1000.00	399.00	3860	20240215	-65.93	1060	20241209	24.06	1485	-11.45	20250106	1264	4.03	20250203	3860	-65.93	20240215	1060	24.06	20241209	N	405000	500	130 억	1741622	N	N	N	N
151	20250204	111045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1320	18	2	1.38	27381182	20717	74.87	1302	1415	1299	1692	912	1302	1321.68	6.68	620	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	344	-1.32	3.31	12	0.08	-1000.00	399.00	3860	20240215	-65.80	1060	20241209	24.53	1485	-11.11	20250106	1264	4.43	20250203	3860	-65.80	20240215	1060	24.53	20241209	N	405000	500	130 억	1741622	N	N	N	N
152	20250204	101049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1316	14	2	1.08	9891313	7571	27.36	1302	1415	1299	1692	912	1302	1306.47	6.68	-1109	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	343	-1.32	3.30	12	0.03	-1000.00	399.00	3860	20240215	-65.91	1060	20241209	24.15	1485	-11.38	20250106	1264	4.11	20250203	3860	-65.91	20240215	1060	24.15	20241209	N	405000	500	130 억	1741622	N	N	N	N
153	20250204	091048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1302	0	3	0.00	4346830	3339	12.07	1302	1302	1300	1692	912	1302	1301.84	6.68	-382	1458	1380	1322	1244	1186	1419	1283	130	390	500	780	1	1	26076844	340	-1.30	3.26	12	0.01	-1000.00	399.00	3860	20240215	-66.27	1060	20241209	22.83	1485	-12.32	20250106	1264	3.01	20250203	3860	-66.27	20240215	1060	22.83	20241209	N	405000	500	130 억	1741622	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History