KissMeData/394800/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-440	5	-6.83	15904762950	2581356	74.28	6170	6380	5920	8370	4510	6440	6161.86	0.51	55970	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1901	-32.79	14.18	12	8.15	-183.00	423.00	7620	20241217	-21.26	3025	20241119	98.35	7260	-17.36	20250217	4785	25.39	20250106	7620	-21.26	20241217	3025	98.35	20241119	2.18	N	394800	100	31 억	161711	N	N	4	N	00	N
3	20250228	151341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-460	5	-7.14	14873353050	2409072	69.33	6170	6380	5980	8370	4510	6440	6173.89	0.51	11808	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1895	-32.68	14.14	12	7.60	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	7260	-17.63	20250217	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
4	20250228	141341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-270	5	-4.19	11385739010	1833534	52.76	6170	6380	6100	8370	4510	6440	6209.72	0.51	-33119	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1955	-33.72	14.59	12	5.79	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
5	20250228	131333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-270	5	-4.19	10396586670	1673832	48.17	6170	6380	6100	8370	4510	6440	6211.24	0.51	-39851	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1955	-33.72	14.59	12	5.28	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
6	20250228	121327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	-320	5	-4.97	9493475270	1527505	43.96	6170	6380	6100	8370	4510	6440	6215.01	0.51	-34579	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1939	-33.44	14.47	12	4.82	-183.00	423.00	7620	20241217	-19.69	3025	20241119	102.31	7260	-15.70	20250217	4785	27.90	20250106	7620	-19.69	20241217	3025	102.31	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
7	20250228	111332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-260	5	-4.04	8053101160	1292859	37.20	6170	6380	6100	8370	4510	6440	6228.90	0.51	-30346	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1958	-33.77	14.61	12	4.08	-183.00	423.00	7620	20241217	-18.90	3025	20241119	104.30	7260	-14.88	20250217	4785	29.15	20250106	7620	-18.90	20241217	3025	104.30	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
8	20250228	101330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-160	5	-2.48	6357226990	1020035	29.35	6170	6380	6100	8370	4510	6440	6232.35	0.51	43234	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1990	-34.32	14.85	12	3.22	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	7260	-13.50	20250217	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
9	20250228	091336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-230	5	-3.57	2839860550	458526	13.19	6170	6270	6100	8370	4510	6440	6193.43	0.51	24109	6666	6552	6376	6262	6086	6610	6320	32	1930	100	4500	10	1	31684010	1968	-33.93	14.68	12	1.45	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	2.18	N	394800	100	31 억	161711	N	N	232	N	00	N
10	20250227	161318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	160	2	2.55	21717744440	3412689	20.24	6360	6490	6200	8160	4400	6280	6363.45	0.55	-14697	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2040	-35.19	15.22	12	10.77	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	7260	-11.29	20250217	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	1.79	N	394800	100	31 억	175644	N	N	232	N	00	N
11	20250227	151320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	120	2	1.91	20800513550	3269843	19.40	6360	6490	6200	8160	4400	6280	6361.36	0.55	-13117	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2028	-34.97	15.13	12	10.32	-183.00	423.00	7620	20241217	-16.01	3025	20241119	111.57	7260	-11.85	20250217	4785	33.75	20250106	7620	-16.01	20241217	3025	111.57	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
12	20250227	141322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	120	2	1.91	18637412540	2930835	17.38	6360	6490	6200	8160	4400	6280	6359.12	0.55	10640	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2028	-34.97	15.13	12	9.25	-183.00	423.00	7620	20241217	-16.01	3025	20241119	111.57	7260	-11.85	20250217	4785	33.75	20250106	7620	-16.01	20241217	3025	111.57	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
13	20250227	131321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	40	2	0.64	14553332100	2294011	13.61	6360	6420	6200	8160	4400	6280	6344.10	0.55	-47061	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2002	-34.54	14.94	12	7.24	-183.00	423.00	7620	20241217	-17.06	3025	20241119	108.93	7260	-12.95	20250217	4785	32.08	20250106	7620	-17.06	20241217	3025	108.93	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
14	20250227	121317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	40	2	0.64	13087985010	2062847	12.24	6360	6420	6200	8160	4400	6280	6344.67	0.55	-33037	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2002	-34.54	14.94	12	6.51	-183.00	423.00	7620	20241217	-17.06	3025	20241119	108.93	7260	-12.95	20250217	4785	32.08	20250106	7620	-17.06	20241217	3025	108.93	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
15	20250227	111328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	30	2	0.48	12150373680	1914125	11.35	6360	6420	6200	8160	4400	6280	6347.80	0.55	-30387	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	1999	-34.48	14.92	12	6.04	-183.00	423.00	7620	20241217	-17.19	3025	20241119	108.60	7260	-13.09	20250217	4785	31.87	20250106	7620	-17.19	20241217	3025	108.60	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
16	20250227	101403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	80	2	1.27	8417762290	1327766	7.88	6360	6420	6200	8160	4400	6280	6339.86	0.55	48784	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2015	-34.75	15.04	12	4.19	-183.00	423.00	7620	20241217	-16.54	3025	20241119	110.25	7260	-12.40	20250217	4785	32.92	20250106	7620	-16.54	20241217	3025	110.25	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
17	20250227	091424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	90	2	1.43	3498101020	548786	3.26	6360	6420	6320	8160	4400	6280	6374.52	0.55	-34330	7113	6696	6333	5916	5553	6905	6125	32	1880	100	4390	10	1	31684010	2018	-34.81	15.06	12	1.73	-183.00	423.00	7620	20241217	-16.40	3025	20241119	110.58	7260	-12.26	20250217	4785	33.12	20250106	7620	-16.40	20241217	3025	110.58	20241119	1.79	N	394800	100	31 억	175644	N	N	0	N	00	N
18	20250226	161319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	190	2	3.12	106689370950	16517904	706.04	6000	6750	5970	7910	4270	6090	6458.92	0.73	-41916	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	1990	-34.32	14.85	12	52.13	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	7260	-13.50	20250217	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
19	20250226	151326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	220	2	3.61	104744583650	16211149	692.93	6000	6750	5970	7910	4270	6090	6461.32	0.73	-58923	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	1999	-34.48	14.92	12	51.17	-183.00	423.00	7620	20241217	-17.19	3025	20241119	108.60	7260	-13.09	20250217	4785	31.87	20250106	7620	-17.19	20241217	3025	108.60	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
20	20250226	141325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	160	2	2.63	99977251950	15458476	660.76	6000	6750	5970	7910	4270	6090	6467.53	0.73	-57868	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	1980	-34.15	14.78	12	48.79	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	7260	-13.91	20250217	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
21	20250226	131321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	130	2	2.13	97982260280	15139329	647.12	6000	6750	5970	7910	4270	6090	6472.09	0.73	-21389	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	1971	-33.99	14.70	12	47.78	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	7260	-14.33	20250217	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
22	20250226	121320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	210	2	3.45	92809120120	14312033	611.76	6000	6750	5970	7910	4270	6090	6484.75	0.73	-38699	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	1996	-34.43	14.89	12	45.17	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	7260	-13.22	20250217	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
23	20250226	111319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	430	2	7.06	85883942230	13232943	565.63	6000	6750	5970	7910	4270	6090	6490.23	0.73	-67525	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	2066	-35.63	15.41	12	41.77	-183.00	423.00	7620	20241217	-14.44	3025	20241119	115.54	7260	-10.19	20250217	4785	36.26	20250106	7620	-14.44	20241217	3025	115.54	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
24	20250226	101317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	350	2	5.75	69176090170	10645608	455.04	6000	6750	5970	7910	4270	6090	6498.17	0.73	-65596	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	2040	-35.19	15.22	12	33.60	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	7260	-11.29	20250217	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
25	20250226	091329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	350	2	5.75	4689581800	752332	32.16	6000	6450	5970	7910	4270	6090	6233.83	0.73	30127	6423	6256	6033	5866	5643	6340	5950	32	1820	100	4260	10	1	31684010	2040	-35.19	15.22	12	2.37	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	7260	-11.29	20250217	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	1.84	N	394800	100	31 억	230049	N	N	0	N	00	N
26	20250225	161310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	90	2	1.50	13893178570	2303777	108.87	5890	6200	5810	7800	4200	6000	6030.53	0.79	-24322	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1930	-33.28	14.40	12	7.27	-183.00	423.00	7620	20241217	-20.08	3025	20241119	101.32	7260	-16.12	20250217	4785	27.27	20250106	7620	-20.08	20241217	3025	101.32	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
27	20250225	151310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	50	2	0.83	13183300260	2187103	103.36	5890	6200	5810	7800	4200	6000	6027.75	0.79	-43164	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1917	-33.06	14.30	12	6.90	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	7260	-16.67	20250217	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
28	20250225	141308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	40	2	0.67	11884764760	1971428	93.16	5890	6200	5810	7800	4200	6000	6028.51	0.79	-31707	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1914	-33.01	14.28	12	6.22	-183.00	423.00	7620	20241217	-20.73	3025	20241119	99.67	7260	-16.80	20250217	4785	26.23	20250106	7620	-20.73	20241217	3025	99.67	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
29	20250225	131314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	80	2	1.33	11072150840	1836863	86.81	5890	6200	5810	7800	4200	6000	6027.75	0.79	-53058	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1926	-33.22	14.37	12	5.80	-183.00	423.00	7620	20241217	-20.21	3025	20241119	100.99	7260	-16.25	20250217	4785	27.06	20250106	7620	-20.21	20241217	3025	100.99	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
30	20250225	121311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	90	2	1.50	10218383390	1696700	80.18	5890	6200	5810	7800	4200	6000	6022.51	0.79	-75194	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1930	-33.28	14.40	12	5.36	-183.00	423.00	7620	20241217	-20.08	3025	20241119	101.32	7260	-16.12	20250217	4785	27.27	20250106	7620	-20.08	20241217	3025	101.32	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
31	20250225	111309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	90	2	1.50	9454568640	1570731	74.23	5890	6200	5810	7800	4200	6000	6019.22	0.79	-98694	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1930	-33.28	14.40	12	4.96	-183.00	423.00	7620	20241217	-20.08	3025	20241119	101.32	7260	-16.12	20250217	4785	27.27	20250106	7620	-20.08	20241217	3025	101.32	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
32	20250225	101307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	20	2	0.33	4802011990	809708	38.26	5890	6050	5810	7800	4200	6000	5930.54	0.79	-160289	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1907	-32.90	14.23	12	2.56	-183.00	423.00	7620	20241217	-21.00	3025	20241119	99.01	7260	-17.08	20250217	4785	25.81	20250106	7620	-21.00	20241217	3025	99.01	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
33	20250225	091315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-140	5	-2.33	1354084960	231068	10.92	5890	5910	5810	7800	4200	6000	5860.05	0.79	-59746	6220	6110	5920	5810	5620	6015	5715	32	1800	100	4200	10	1	31684010	1857	-32.02	13.85	12	0.73	-183.00	423.00	7620	20241217	-23.10	3025	20241119	93.72	7260	-19.28	20250217	4785	22.47	20250106	7620	-23.10	20241217	3025	93.72	20241119	1.87	N	394800	100	31 억	249339	N	N	0	N	00	N
34	20250224	161259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-100	5	-1.64	12124729530	2066786	62.34	6030	6030	5730	7930	4270	6100	5865.84	0.47	96343	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1901	-32.79	14.18	12	6.52	-183.00	423.00	7620	20241217	-21.26	3025	20241119	98.35	7260	-17.36	20250217	4785	25.39	20250106	7620	-21.26	20241217	3025	98.35	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
35	20250224	151300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-120	5	-1.97	11462585020	1956258	59.01	6030	6030	5730	7930	4270	6100	5859.19	0.47	102026	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1895	-32.68	14.14	12	6.17	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	7260	-17.63	20250217	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
36	20250224	141257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	-220	5	-3.61	10401591010	1777308	53.61	6030	6030	5730	7930	4270	6100	5852.15	0.47	74059	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1863	-32.13	13.90	12	5.61	-183.00	423.00	7620	20241217	-22.83	3025	20241119	94.38	7260	-19.01	20250217	4785	22.88	20250106	7620	-22.83	20241217	3025	94.38	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
37	20250224	131259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-230	5	-3.77	9990398590	1707316	51.50	6030	6030	5730	7930	4270	6100	5851.22	0.47	59176	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1860	-32.08	13.88	12	5.39	-183.00	423.00	7620	20241217	-22.97	3025	20241119	94.05	7260	-19.15	20250217	4785	22.68	20250106	7620	-22.97	20241217	3025	94.05	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
38	20250224	121256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-190	5	-3.11	8906832840	1522670	45.93	6030	6030	5730	7930	4270	6100	5849.14	0.47	24917	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1873	-32.30	13.97	12	4.81	-183.00	423.00	7620	20241217	-22.44	3025	20241119	95.37	7260	-18.60	20250217	4785	23.51	20250106	7620	-22.44	20241217	3025	95.37	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
39	20250224	111253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-170	5	-2.79	8213797760	1405439	42.39	6030	6030	5730	7930	4270	6100	5843.91	0.47	-12766	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1879	-32.40	14.02	12	4.44	-183.00	423.00	7620	20241217	-22.18	3025	20241119	96.03	7260	-18.32	20250217	4785	23.93	20250106	7620	-22.18	20241217	3025	96.03	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
40	20250224	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-190	5	-3.11	7374602590	1263621	38.11	6030	6030	5730	7930	4270	6100	5835.65	0.47	8234	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1873	-32.30	13.97	12	3.99	-183.00	423.00	7620	20241217	-22.44	3025	20241119	95.37	7260	-18.60	20250217	4785	23.51	20250106	7620	-22.44	20241217	3025	95.37	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
41	20250224	091301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-300	5	-4.92	3205776650	547212	16.51	6030	6030	5770	7930	4270	6100	5857.46	0.47	-119	6580	6340	6220	5980	5860	6280	5920	32	1830	100	4270	10	1	31684010	1838	-31.69	13.71	12	1.73	-183.00	423.00	7620	20241217	-23.88	3025	20241119	91.74	7260	-20.11	20250217	4785	21.21	20250106	7620	-23.88	20241217	3025	91.74	20241119	2.06	N	394800	100	31 억	149167	N	N	0	N	00	N
42	20250221	161248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-100	5	-1.61	20376664280	3263746	31.85	6120	6460	6100	8060	4340	6200	6243.70	0.76	-100019	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1933	-33.33	14.42	12	10.30	-183.00	423.00	7620	20241217	-19.95	3025	20241119	101.65	7260	-15.98	20250217	4785	27.48	20250106	7620	-19.95	20241217	3025	101.65	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
43	20250221	151253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-30	5	-0.48	19156864590	3064436	29.90	6120	6460	6100	8060	4340	6200	6251.37	0.76	-124001	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1955	-33.72	14.59	12	9.67	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
44	20250221	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	10	2	0.16	17962482300	2871030	28.02	6120	6460	6100	8060	4340	6200	6256.48	0.76	-153217	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1968	-33.93	14.68	12	9.06	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	7260	-14.46	20250217	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
45	20250221	131254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	-40	5	-0.65	17343570000	2771091	27.04	6120	6460	6100	8060	4340	6200	6258.78	0.76	-173010	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1952	-33.66	14.56	12	8.75	-183.00	423.00	7620	20241217	-19.16	3025	20241119	103.64	7260	-15.15	20250217	4785	28.74	20250106	7620	-19.16	20241217	3025	103.64	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
46	20250221	121254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	0	3	0.00	16376823020	2615424	25.52	6120	6460	6100	8060	4340	6200	6261.66	0.76	-176131	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1964	-33.88	14.66	12	8.25	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	7260	-14.60	20250217	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
47	20250221	111249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	90	2	1.45	14467086920	2308349	22.52	6120	6460	6100	8060	4340	6200	6267.32	0.76	-201949	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1993	-34.37	14.87	12	7.29	-183.00	423.00	7620	20241217	-17.45	3025	20241119	107.93	7260	-13.36	20250217	4785	31.45	20250106	7620	-17.45	20241217	3025	107.93	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
48	20250221	101252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	80	2	1.29	6464699840	1046127	10.21	6120	6280	6100	8060	4340	6200	6179.63	0.76	-121847	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1990	-34.32	14.85	12	3.30	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	7260	-13.50	20250217	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
49	20250221	091254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-30	5	-0.48	1919872480	311818	3.04	6120	6230	6100	8060	4340	6200	6156.86	0.76	-10283	7013	6606	6363	5956	5713	6485	5835	32	1860	100	4340	10	1	31684010	1955	-33.72	14.59	12	0.98	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	7260	-15.01	20250217	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	2.49	N	394800	100	31 억	242111	N	N	0	N	00	N
50	20250220	161242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-240	5	-3.73	65838016290	10173244	176.85	6350	6770	6120	8370	4510	6440	6472.04	1.69	-285319	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	1964	-33.88	14.66	12	32.11	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	7260	-14.60	20250217	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
51	20250220	151248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	-310	5	-4.81	64988552370	10035670	174.46	6350	6770	6120	8370	4510	6440	6475.76	1.69	-298177	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	1942	-33.50	14.49	12	31.67	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	7260	-15.56	20250217	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
52	20250220	141247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	-190	5	-2.95	60842019000	9364466	162.79	6350	6770	6120	8370	4510	6440	6497.12	1.69	-392833	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	1980	-34.15	14.78	12	29.56	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	7260	-13.91	20250217	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
53	20250220	131245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	210	2	3.26	48406932820	7423463	129.05	6350	6770	6120	8370	4510	6440	6520.82	1.69	-381823	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	2107	-36.34	15.72	12	23.43	-183.00	423.00	7620	20241217	-12.73	3025	20241119	119.83	7260	-8.40	20250217	4785	38.98	20250106	7620	-12.73	20241217	3025	119.83	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
54	20250220	121246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-80	5	-1.24	17865108030	2815824	48.95	6350	6530	6120	8370	4510	6440	6344.49	1.69	-75797	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	2015	-34.75	15.04	12	8.89	-183.00	423.00	7620	20241217	-16.54	3025	20241119	110.25	7260	-12.40	20250217	4785	32.92	20250106	7620	-16.54	20241217	3025	110.25	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
55	20250220	111245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-140	5	-2.17	12785220450	2024790	35.20	6350	6500	6120	8370	4510	6440	6314.26	1.69	57126	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	1996	-34.43	14.89	12	6.39	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	7260	-13.22	20250217	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
56	20250220	101247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	-190	5	-2.95	9457909400	1494998	25.99	6350	6500	6120	8370	4510	6440	6326.26	1.69	115371	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	1980	-34.15	14.78	12	4.72	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	7260	-13.91	20250217	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
57	20250220	091249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	0	3	0.00	2864917360	446164	7.76	6350	6500	6340	8370	4510	6440	6421.16	1.69	-29359	7180	6810	6610	6240	6040	6710	6140	32	1930	100	4500	10	1	31684010	2040	-35.19	15.22	12	1.41	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	7260	-11.29	20250217	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	3.13	N	394800	100	31 억	535161	N	N	0	N	00	N
58	20250219	161240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	-480	5	-6.94	37275406340	5635502	70.77	6980	6980	6410	8990	4850	6920	6613.18	2.44	-247048	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2040	-35.19	15.22	12	17.79	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	7260	-11.29	20250217	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
59	20250219	151244	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	-450	5	-6.50	35918003930	5424866	68.12	6980	6980	6410	8990	4850	6920	6619.12	2.44	-259122	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2050	-35.36	15.30	12	17.12	-183.00	423.00	7620	20241217	-15.09	3025	20241119	113.88	7260	-10.88	20250217	4785	35.21	20250106	7620	-15.09	20241217	3025	113.88	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
60	20250219	141240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	-490	5	-7.08	33145620760	4996704	62.75	6980	6980	6420	8990	4850	6920	6631.55	2.44	-223129	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2037	-35.14	15.20	12	15.77	-183.00	423.00	7620	20241217	-15.62	3025	20241119	112.56	7260	-11.43	20250217	4785	34.38	20250106	7620	-15.62	20241217	3025	112.56	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
61	20250219	131240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6580	-340	5	-4.91	29586776570	4447145	55.84	6980	6980	6450	8990	4850	6920	6650.94	2.44	-143457	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2085	-35.96	15.56	12	14.04	-183.00	423.00	7620	20241217	-13.65	3025	20241119	117.52	7260	-9.37	20250217	4785	37.51	20250106	7620	-13.65	20241217	3025	117.52	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
62	20250219	121241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	-400	5	-5.78	27053461760	4061182	51.00	6980	6980	6450	8990	4850	6920	6659.31	2.44	-78963	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2066	-35.63	15.41	12	12.82	-183.00	423.00	7620	20241217	-14.44	3025	20241119	115.54	7260	-10.19	20250217	4785	36.26	20250106	7620	-14.44	20241217	3025	115.54	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
63	20250219	111241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	-410	5	-5.92	25554272970	3831016	48.11	6980	6980	6450	8990	4850	6920	6668.14	2.44	-57078	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2063	-35.57	15.39	12	12.09	-183.00	423.00	7620	20241217	-14.57	3025	20241119	115.21	7260	-10.33	20250217	4785	36.05	20250106	7620	-14.57	20241217	3025	115.21	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
64	20250219	101241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	-320	5	-4.62	19367814300	2879949	36.16	6980	6980	6530	8990	4850	6920	6722.74	2.44	86385	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2091	-36.07	15.60	12	9.09	-183.00	423.00	7620	20241217	-13.39	3025	20241119	118.18	7260	-9.09	20250217	4785	37.93	20250106	7620	-13.39	20241217	3025	118.18	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
65	20250219	091243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	-40	5	-0.58	5601085320	811215	10.19	6980	6980	6810	8990	4850	6920	6903.89	2.44	-76421	7293	7106	6913	6726	6533	7010	6630	32	2070	100	4840	10	1	31684010	2180	-37.60	16.26	12	2.56	-183.00	423.00	7620	20241217	-9.71	3025	20241119	127.44	7260	-5.23	20250217	4785	43.78	20250106	7620	-9.71	20241217	3025	127.44	20241119	3.62	N	394800	100	31 억	773736	N	N	0	N	00	N
66	20250218	161236	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	-270	5	-3.76	54301965270	7847167	24.47	7030	7100	6720	9340	5040	7190	6919.69	3.40	-338846	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2193	-37.81	16.36	12	24.77	-183.00	423.00	7620	20241217	-9.19	3025	20241119	128.76	7260	-4.68	20250217	4785	44.62	20250106	7620	-9.19	20241217	3025	128.76	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
67	20250218	151238	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	-370	5	-5.15	50283029660	7264194	22.65	7030	7100	6720	9340	5040	7190	6921.49	3.40	-204091	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2161	-37.27	16.12	12	22.93	-183.00	423.00	7620	20241217	-10.50	3025	20241119	125.45	7260	-6.06	20250217	4785	42.53	20250106	7620	-10.50	20241217	3025	125.45	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
68	20250218	141239	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	-450	5	-6.26	46358432340	6686665	20.85	7030	7100	6720	9340	5040	7190	6932.39	3.40	-132157	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2136	-36.83	15.93	12	21.10	-183.00	423.00	7620	20241217	-11.55	3025	20241119	122.81	7260	-7.16	20250217	4785	40.86	20250106	7620	-11.55	20241217	3025	122.81	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
69	20250218	131236	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6820	-370	5	-5.15	41498026430	5971961	18.62	7030	7100	6720	9340	5040	7190	6948.21	3.40	-85791	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2161	-37.27	16.12	12	18.85	-183.00	423.00	7620	20241217	-10.50	3025	20241119	125.45	7260	-6.06	20250217	4785	42.53	20250106	7620	-10.50	20241217	3025	125.45	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
70	20250218	121238	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	-230	5	-3.20	31002176890	4434788	13.83	7030	7100	6900	9340	5040	7190	6990.01	3.40	-63053	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2205	-38.03	16.45	12	14.00	-183.00	423.00	7620	20241217	-8.66	3025	20241119	130.08	7260	-4.13	20250217	4785	45.45	20250106	7620	-8.66	20241217	3025	130.08	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
71	20250218	111236	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	-160	5	-2.23	27694759520	3962226	12.36	7030	7100	6900	9340	5040	7190	6988.94	3.40	-8816	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2227	-38.42	16.62	12	12.51	-183.00	423.00	7620	20241217	-7.74	3025	20241119	132.40	7260	-3.17	20250217	4785	46.92	20250106	7620	-7.74	20241217	3025	132.40	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
72	20250218	101235	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	-230	5	-3.20	23457706370	3355294	10.46	7030	7100	6900	9340	5040	7190	6990.37	3.40	-40642	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2205	-38.03	16.45	12	10.59	-183.00	423.00	7620	20241217	-8.66	3025	20241119	130.08	7260	-4.13	20250217	4785	45.45	20250106	7620	-8.66	20241217	3025	130.08	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
73	20250218	091240	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6950	-240	5	-3.34	11385589400	1623331	5.06	7030	7100	6940	9340	5040	7190	7012.09	3.40	18398	8243	7716	6733	6206	5223	7980	6470	32	2150	100	5030	10	1	31684010	2202	-37.98	16.43	12	5.12	-183.00	423.00	7620	20241217	-8.79	3025	20241119	129.75	7260	-4.27	20250217	4785	45.25	20250106	7620	-8.79	20241217	3025	129.75	20241119	3.41	N	394800	100	31 억	1078355	N	N	0	N	01	N
74	20250217	161236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	1520	2	26.81	214811658910	31418659	1443.66	5790	7260	5750	7370	3970	5670	6834.70	0.89	813452	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2278	-39.29	17.00	12	99.16	-183.00	423.00	7620	20241217	-5.64	3025	20241119	137.69	7260	-0.96	20250217	4785	50.26	20250106	7620	-5.64	20241217	3025	137.69	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
75	20250217	151234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	1340	2	23.63	202999328680	29757937	1367.35	5790	7260	5750	7370	3970	5670	6821.98	0.89	892293	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2221	-38.31	16.57	12	93.92	-183.00	423.00	7620	20241217	-8.01	3025	20241119	131.74	7260	-3.44	20250217	4785	46.50	20250106	7620	-8.01	20241217	3025	131.74	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
76	20250217	141232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	1310	2	23.10	175375165180	25798944	1185.44	5790	7260	5750	7370	3970	5670	6798.10	0.89	1210634	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2212	-38.14	16.50	12	81.43	-183.00	423.00	7620	20241217	-8.40	3025	20241119	130.74	7260	-3.86	20250217	4785	45.87	20250106	7620	-8.40	20241217	3025	130.74	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
77	20250217	131238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	1380	2	24.34	165911263330	24445071	1123.23	5790	7260	5750	7370	3970	5670	6787.45	0.89	1330666	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2234	-38.52	16.67	12	77.15	-183.00	423.00	7620	20241217	-7.48	3025	20241119	133.06	7260	-2.89	20250217	4785	47.34	20250106	7620	-7.48	20241217	3025	133.06	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
78	20250217	121237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7060	1390	2	24.51	153340625240	22675765	1041.93	5790	7260	5750	7370	3970	5670	6762.68	0.89	1310483	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2237	-38.58	16.69	12	71.57	-183.00	423.00	7620	20241217	-7.35	3025	20241119	133.39	7260	-2.75	20250217	4785	47.54	20250106	7620	-7.35	20241217	3025	133.39	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
79	20250217	111235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	1410	2	24.87	140346174740	20826478	956.96	5790	7260	5750	7370	3970	5670	6739.22	0.89	1209037	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2243	-38.69	16.74	12	65.73	-183.00	423.00	7620	20241217	-7.09	3025	20241119	134.05	7260	-2.48	20250217	4785	47.96	20250106	7620	-7.09	20241217	3025	134.05	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
80	20250217	101232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	1310	2	23.10	84527905480	12925319	593.91	5790	7040	5750	7370	3970	5670	6540.23	0.89	825191	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	2212	-38.14	16.50	12	40.79	-183.00	423.00	7620	20241217	-8.40	3025	20241119	130.74	7040	-0.85	20250217	4785	45.87	20250106	7620	-8.40	20241217	3025	130.74	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
81	20250217	091234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	490	2	8.64	8873896310	1464793	67.31	5790	6200	5750	7370	3970	5670	6060.15	0.89	246753	6223	5946	5773	5496	5323	5860	5410	32	1700	100	3960	10	1	31684010	1952	-33.66	14.56	12	4.62	-183.00	423.00	7620	20241217	-19.16	3025	20241119	103.64	6950	-11.37	20250206	4785	28.74	20250106	7620	-19.16	20241217	3025	103.64	20241119	3.79	N	394800	100	31 억	282367	N	N	44	N	00	N
82	20250214	161226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	0	3	0.00	12497308990	2155678	92.23	5810	6050	5600	7370	3970	5670	5797.58	1.13	-66726	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1796	-30.98	13.40	12	6.80	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	6950	-18.42	20250206	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.75	N	394800	100	31 억	359134	N	N	44	N	00	N
83	20250214	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-20	5	-0.35	12217935450	2106348	90.12	5810	6050	5600	7370	3970	5670	5800.57	1.13	-58348	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1790	-30.87	13.36	12	6.65	-183.00	423.00	7620	20241217	-25.85	3025	20241119	86.78	6950	-18.71	20250206	4785	18.08	20250106	7620	-25.85	20241217	3025	86.78	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
84	20250214	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	40	2	0.71	11351485470	1953489	83.58	5810	6050	5600	7370	3970	5670	5810.92	1.13	-68922	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1809	-31.20	13.50	12	6.17	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	6950	-17.84	20250206	4785	19.33	20250106	7620	-25.07	20241217	3025	88.76	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
85	20250214	131229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	30	2	0.53	10483299100	1801792	77.09	5810	6050	5600	7370	3970	5670	5818.31	1.13	-69692	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1806	-31.15	13.48	12	5.69	-183.00	423.00	7620	20241217	-25.20	3025	20241119	88.43	6950	-17.99	20250206	4785	19.12	20250106	7620	-25.20	20241217	3025	88.43	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
86	20250214	121226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	20	2	0.35	10000827780	1716797	73.45	5810	6050	5600	7370	3970	5670	5825.33	1.13	-65216	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1803	-31.09	13.45	12	5.42	-183.00	423.00	7620	20241217	-25.33	3025	20241119	88.10	6950	-18.13	20250206	4785	18.91	20250106	7620	-25.33	20241217	3025	88.10	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
87	20250214	111221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	10	2	0.18	9222492050	1580137	67.61	5810	6050	5600	7370	3970	5670	5836.57	1.13	-14706	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1800	-31.04	13.43	12	4.99	-183.00	423.00	7620	20241217	-25.46	3025	20241119	87.77	6950	-18.27	20250206	4785	18.70	20250106	7620	-25.46	20241217	3025	87.77	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
88	20250214	101222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-10	5	-0.18	8378979490	1431446	61.24	5810	6050	5600	7370	3970	5670	5853.58	1.13	18501	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1793	-30.93	13.38	12	4.52	-183.00	423.00	7620	20241217	-25.72	3025	20241119	87.11	6950	-18.56	20250206	4785	18.29	20250106	7620	-25.72	20241217	3025	87.11	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
89	20250214	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	310	2	5.47	2704245940	456828	19.55	5810	6030	5770	7370	3970	5670	5919.93	1.13	104868	6116	5892	5636	5412	5156	6005	5525	32	1700	100	3960	10	1	31684010	1895	-32.68	14.14	12	1.44	-183.00	423.00	7620	20241217	-21.52	3025	20241119	97.69	6950	-13.96	20250206	4785	24.97	20250106	7620	-21.52	20241217	3025	97.69	20241119	3.75	N	394800	100	31 억	359134	N	N	0	N	00	N
90	20250213	161216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	70	2	1.25	12956326990	2311025	64.48	5610	5860	5380	7280	3920	5600	5606.22	1.01	2176	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1796	-30.98	13.40	12	7.29	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	6950	-18.42	20250206	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
91	20250213	151217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	110	2	1.96	12558195940	2241081	62.53	5610	5860	5380	7280	3920	5600	5603.63	1.01	-6908	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1809	-31.20	13.50	12	7.07	-183.00	423.00	7620	20241217	-25.07	3025	20241119	88.76	6950	-17.84	20250206	4785	19.33	20250106	7620	-25.07	20241217	3025	88.76	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
92	20250213	141213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	20	2	0.36	9739481180	1749456	48.81	5610	5710	5380	7280	3920	5600	5567.14	1.01	-110551	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1781	-30.71	13.29	12	5.52	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	6950	-19.14	20250206	4785	17.45	20250106	7620	-26.25	20241217	3025	85.79	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
93	20250213	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	20	2	0.36	9177804970	1649571	46.02	5610	5710	5380	7280	3920	5600	5563.74	1.01	-130479	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1781	-30.71	13.29	12	5.21	-183.00	423.00	7620	20241217	-26.25	3025	20241119	85.79	6950	-19.14	20250206	4785	17.45	20250106	7620	-26.25	20241217	3025	85.79	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
94	20250213	121213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	0	3	0.00	8818465420	1585511	44.24	5610	5710	5380	7280	3920	5600	5561.90	1.01	-134898	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1774	-30.60	13.24	12	5.00	-183.00	423.00	7620	20241217	-26.51	3025	20241119	85.12	6950	-19.42	20250206	4785	17.03	20250106	7620	-26.51	20241217	3025	85.12	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
95	20250213	111212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	30	2	0.54	7413006500	1336782	37.30	5610	5700	5380	7280	3920	5600	5545.40	1.01	-157004	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1784	-30.77	13.31	12	4.22	-183.00	423.00	7620	20241217	-26.12	3025	20241119	86.12	6950	-18.99	20250206	4785	17.66	20250106	7620	-26.12	20241217	3025	86.12	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
96	20250213	101214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	0	3	0.00	5093197580	915498	25.54	5610	5700	5380	7280	3920	5600	5563.29	1.01	-135820	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1774	-30.60	13.24	12	2.89	-183.00	423.00	7620	20241217	-26.51	3025	20241119	85.12	6950	-19.42	20250206	4785	17.03	20250106	7620	-26.51	20241217	3025	85.12	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
97	20250213	091207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	50	2	0.89	1056160230	188999	5.27	5610	5690	5500	7280	3920	5600	5588.16	1.01	-29354	6760	6180	5870	5290	4980	6025	5135	32	1680	100	3920	10	1	31684010	1790	-30.87	13.36	12	0.60	-183.00	423.00	7620	20241217	-25.85	3025	20241119	86.78	6950	-18.71	20250206	4785	18.08	20250106	7620	-25.85	20241217	3025	86.78	20241119	3.56	N	394800	100	31 억	319759	N	N	6	N	00	N
98	20250212	161205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-450	5	-7.44	21019753170	3521804	203.12	6240	6450	5560	7860	4240	6050	5968.74	1.04	-2526	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1774	-30.60	13.24	12	11.12	-183.00	423.00	7620	20241217	-26.51	3025	20241119	85.12	6950	-19.42	20250206	4785	17.03	20250106	7620	-26.51	20241217	3025	85.12	20241119	3.59	N	394800	100	31 억	329617	N	N	6	N	00	N
99	20250212	151203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-420	5	-6.94	20222556750	3379538	194.91	6240	6450	5560	7860	4240	6050	5983.82	1.04	-15917	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1784	-30.77	13.31	12	10.67	-183.00	423.00	7620	20241217	-26.12	3025	20241119	86.12	6950	-18.99	20250206	4785	17.66	20250106	7620	-26.12	20241217	3025	86.12	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
100	20250212	141205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-380	5	-6.28	17748716830	2939259	169.52	6240	6450	5570	7860	4240	6050	6038.50	1.04	-61926	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1796	-30.98	13.40	12	9.28	-183.00	423.00	7620	20241217	-25.59	3025	20241119	87.44	6950	-18.42	20250206	4785	18.50	20250106	7620	-25.59	20241217	3025	87.44	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
101	20250212	131208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-180	5	-2.98	14236095270	2321875	133.91	6240	6450	5830	7860	4240	6050	6131.29	1.04	-44713	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1860	-32.08	13.88	12	7.33	-183.00	423.00	7620	20241217	-22.97	3025	20241119	94.05	6950	-15.54	20250206	4785	22.68	20250106	7620	-22.97	20241217	3025	94.05	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
102	20250212	121203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-100	5	-1.65	12908695100	2096979	120.94	6240	6450	5920	7860	4240	6050	6155.85	1.04	-91849	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1885	-32.51	14.07	12	6.62	-183.00	423.00	7620	20241217	-21.92	3025	20241119	96.69	6950	-14.39	20250206	4785	24.35	20250106	7620	-21.92	20241217	3025	96.69	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
103	20250212	111202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	-10	5	-0.17	11812483110	1913413	110.35	6240	6450	5950	7860	4240	6050	6173.51	1.04	-84525	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1914	-33.01	14.28	12	6.04	-183.00	423.00	7620	20241217	-20.73	3025	20241119	99.67	6950	-13.09	20250206	4785	26.23	20250106	7620	-20.73	20241217	3025	99.67	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
104	20250212	101156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	0	3	0.00	10734323210	1734421	100.03	6240	6450	5950	7860	4240	6050	6189.00	1.04	-66914	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1917	-33.06	14.30	12	5.47	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	6950	-12.95	20250206	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
105	20250212	091118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	10	2	0.17	7155427110	1144578	66.01	6240	6450	5950	7860	4240	6050	6251.59	1.04	-12945	6496	6272	6156	5932	5816	6215	5875	32	1810	100	4230	10	1	31684010	1920	-33.11	14.33	12	3.61	-183.00	423.00	7620	20241217	-20.47	3025	20241119	100.33	6950	-12.81	20250206	4785	26.65	20250106	7620	-20.47	20241217	3025	100.33	20241119	3.59	N	394800	100	31 억	329617	N	N	2	N	00	N
106	20250211	161207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-250	5	-3.97	10379136040	1677025	40.03	6200	6380	6040	8190	4410	6300	6188.95	1.02	6024	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1917	-33.06	14.30	12	5.29	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	6950	-12.95	20250206	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	3.49	N	394800	100	31 억	324048	N	N	2	N	00	N
107	20250211	151208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-250	5	-3.97	10000029990	1614396	38.53	6200	6380	6040	8190	4410	6300	6194.04	1.02	3024	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1917	-33.06	14.30	12	5.10	-183.00	423.00	7620	20241217	-20.60	3025	20241119	100.00	6950	-12.95	20250206	4785	26.44	20250106	7620	-20.60	20241217	3025	100.00	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
108	20250211	141207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	-190	5	-3.02	8714411640	1402765	33.48	6200	6380	6100	8190	4410	6300	6212.08	1.02	6592	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1936	-33.39	14.44	12	4.43	-183.00	423.00	7620	20241217	-19.82	3025	20241119	101.98	6950	-12.09	20250206	4785	27.69	20250106	7620	-19.82	20241217	3025	101.98	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
109	20250211	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	-170	5	-2.70	7537013770	1210533	28.89	6200	6380	6120	8190	4410	6300	6225.97	1.02	-30630	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1942	-33.50	14.49	12	3.82	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	6950	-11.80	20250206	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
110	20250211	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-110	5	-1.75	7095251360	1138829	27.18	6200	6380	6120	8190	4410	6300	6230.08	1.02	-36397	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1961	-33.83	14.63	12	3.59	-183.00	423.00	7620	20241217	-18.77	3025	20241119	104.63	6950	-10.94	20250206	4785	29.36	20250106	7620	-18.77	20241217	3025	104.63	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
111	20250211	111207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-130	5	-2.06	6189708410	991736	23.67	6200	6380	6160	8190	4410	6300	6241.07	1.02	-65587	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1955	-33.72	14.59	12	3.13	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	6950	-11.22	20250206	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
112	20250211	101205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	-130	5	-2.06	4773431190	763044	18.21	6200	6380	6170	8190	4410	6300	6255.56	1.02	-42980	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1955	-33.72	14.59	12	2.41	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	6950	-11.22	20250206	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
113	20250211	091212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	1658100340	264234	6.31	6200	6350	6190	8190	4410	6300	6274.77	1.02	-22782	6660	6480	6180	6000	5700	6570	6090	32	1890	100	4410	10	1	31684010	1996	-34.43	14.89	12	0.83	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	6950	-9.35	20250206	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	3.49	N	394800	100	31 억	324048	N	N	18	N	00	N
114	20250210	161158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	420	2	7.14	25383043490	4100343	114.89	5900	6360	5880	7640	4120	5880	6190.46	1.07	-884	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1996	-34.43	14.89	12	12.94	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	6950	-9.35	20250206	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	3.93	N	394800	100	31 억	339717	N	N	18	N	00	N
115	20250210	151159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	410	2	6.97	24110556730	3898460	109.23	5900	6360	5880	7640	4120	5880	6184.84	1.07	27412	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1993	-34.37	14.87	12	12.30	-183.00	423.00	7620	20241217	-17.45	3025	20241119	107.93	6950	-9.50	20250206	4785	31.45	20250106	7620	-17.45	20241217	3025	107.93	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
116	20250210	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	330	2	5.61	21221467900	3436017	96.27	5900	6360	5880	7640	4120	5880	6176.40	1.07	7732	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1968	-33.93	14.68	12	10.84	-183.00	423.00	7620	20241217	-18.50	3025	20241119	105.29	6950	-10.65	20250206	4785	29.78	20250106	7620	-18.50	20241217	3025	105.29	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
117	20250210	131201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	300	2	5.10	18441822220	2990859	83.80	5900	6360	5880	7640	4120	5880	6166.31	1.07	-45040	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1958	-33.77	14.61	12	9.44	-183.00	423.00	7620	20241217	-18.90	3025	20241119	104.30	6950	-11.08	20250206	4785	29.15	20250106	7620	-18.90	20241217	3025	104.30	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
118	20250210	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	360	2	6.12	17180214430	2788250	78.12	5900	6360	5880	7640	4120	5880	6161.91	1.07	-71716	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1977	-34.10	14.75	12	8.80	-183.00	423.00	7620	20241217	-18.11	3025	20241119	106.28	6950	-10.22	20250206	4785	30.41	20250106	7620	-18.11	20241217	3025	106.28	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
119	20250210	111151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	280	2	4.76	16192134890	2628818	73.66	5900	6360	5880	7640	4120	5880	6159.75	1.07	-96739	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1952	-33.66	14.56	12	8.30	-183.00	423.00	7620	20241217	-19.16	3025	20241119	103.64	6950	-11.37	20250206	4785	28.74	20250106	7620	-19.16	20241217	3025	103.64	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
120	20250210	101150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	270	2	4.59	10148404900	1660425	46.52	5900	6260	5880	7640	4120	5880	6112.29	1.07	-94937	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1949	-33.61	14.54	12	5.24	-183.00	423.00	7620	20241217	-19.29	3025	20241119	103.31	6950	-11.51	20250206	4785	28.53	20250106	7620	-19.29	20241217	3025	103.31	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
121	20250210	091149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	150	2	2.55	2341554320	387886	10.87	5900	6130	5880	7640	4120	5880	6037.75	1.07	-10425	6720	6300	6080	5660	5440	6190	5550	32	1760	100	4110	10	1	31684010	1911	-32.95	14.26	12	1.22	-183.00	423.00	7620	20241217	-20.87	3025	20241119	99.34	6950	-13.24	20250206	4785	26.02	20250106	7620	-20.87	20241217	3025	99.34	20241119	3.93	N	394800	100	31 억	339717	N	N	0	N	00	N
122	20250207	161137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	-400	5	-6.37	21899605210	3544840	29.09	6110	6500	5860	8160	4400	6280	6178.65	0.82	79791	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1863	-32.13	13.90	12	11.19	-183.00	423.00	7620	20241217	-22.83	3025	20241119	94.38	6950	-15.40	20250206	4785	22.88	20250106	7620	-22.83	20241217	3025	94.38	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
123	20250207	151139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-410	5	-6.53	20798297580	3358056	27.56	6110	6500	5860	8160	4400	6280	6193.52	0.82	65682	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1860	-32.08	13.88	12	10.60	-183.00	423.00	7620	20241217	-22.97	3025	20241119	94.05	6950	-15.54	20250206	4785	22.68	20250106	7620	-22.97	20241217	3025	94.05	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
124	20250207	141138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	-210	5	-3.34	16497630780	2637798	21.65	6110	6500	6010	8160	4400	6280	6254.31	0.82	3979	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1923	-33.17	14.35	12	8.33	-183.00	423.00	7620	20241217	-20.34	3025	20241119	100.66	6950	-12.66	20250206	4785	26.85	20250106	7620	-20.34	20241217	3025	100.66	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
125	20250207	131136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-80	5	-1.27	13690965200	2177342	17.87	6110	6500	6060	8160	4400	6280	6287.93	0.82	2137	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1964	-33.88	14.66	12	6.87	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	6950	-10.79	20250206	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
126	20250207	121135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-80	5	-1.27	12729462990	2022971	16.60	6110	6500	6060	8160	4400	6280	6292.47	0.82	6129	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1964	-33.88	14.66	12	6.38	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	6950	-10.79	20250206	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
127	20250207	111133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6240	-40	5	-0.64	11291513490	1791114	14.70	6110	6500	6060	8160	4400	6280	6304.20	0.82	1639	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1977	-34.10	14.75	12	5.65	-183.00	423.00	7620	20241217	-18.11	3025	20241119	106.28	6950	-10.22	20250206	4785	30.41	20250106	7620	-18.11	20241217	3025	106.28	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
128	20250207	101138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	60	2	0.96	9495317990	1504720	12.35	6110	6500	6060	8160	4400	6280	6310.38	0.82	-13154	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	2009	-34.64	14.99	12	4.75	-183.00	423.00	7620	20241217	-16.80	3025	20241119	109.59	6950	-8.78	20250206	4785	32.50	20250106	7620	-16.80	20241217	3025	109.59	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
129	20250207	091145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	-60	5	-0.96	2546754670	413514	3.39	6110	6310	6060	8160	4400	6280	6158.40	0.82	-4741	7246	6762	6466	5982	5686	7005	6225	32	1880	100	4390	10	1	31684010	1971	-33.99	14.70	12	1.31	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	6950	-10.50	20250206	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	4.15	N	394800	100	31 억	259632	N	N	0	N	00	N
130	20250206	161107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	60	2	0.96	79356216190	12115172	255.97	6240	6950	6170	8080	4360	6220	6550.78	1.06	-122460	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	1990	-34.32	14.85	12	38.24	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	6950	-9.64	20250206	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
131	20250206	151113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	60	2	0.96	78373909840	11958567	252.66	6240	6950	6170	8080	4360	6220	6554.09	1.06	-148766	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	1990	-34.32	14.85	12	37.74	-183.00	423.00	7620	20241217	-17.59	3025	20241119	107.60	6950	-9.64	20250206	4785	31.24	20250106	7620	-17.59	20241217	3025	107.60	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
132	20250206	141112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	0	3	0.00	73530012470	11187239	236.36	6240	6950	6180	8080	4360	6220	6573.01	1.06	-119735	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	1971	-33.99	14.70	12	35.31	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	6950	-10.50	20250206	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
133	20250206	131110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	110	2	1.77	69417496990	10531948	222.52	6240	6950	6200	8080	4360	6220	6591.52	1.06	-132376	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	2006	-34.59	14.96	12	33.24	-183.00	423.00	7620	20241217	-16.93	3025	20241119	109.26	6950	-8.92	20250206	4785	32.29	20250106	7620	-16.93	20241217	3025	109.26	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
134	20250206	121106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	80	2	1.29	66760103560	10114953	213.71	6240	6950	6200	8080	4360	6220	6600.55	1.06	-86393	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	1996	-34.43	14.89	12	31.92	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	6950	-9.35	20250206	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
135	20250206	111102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	170	2	2.73	62879968770	9503680	200.79	6240	6950	6200	8080	4360	6220	6616.83	1.06	-138180	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	2025	-34.92	15.11	12	30.00	-183.00	423.00	7620	20241217	-16.14	3025	20241119	111.24	6950	-8.06	20250206	4785	33.54	20250106	7620	-16.14	20241217	3025	111.24	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
136	20250206	101101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	220	2	3.54	57572020120	8680278	183.39	6240	6950	6200	8080	4360	6220	6633.02	1.06	-144320	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	2040	-35.19	15.22	12	27.40	-183.00	423.00	7620	20241217	-15.49	3025	20241119	112.89	6950	-7.34	20250206	4785	34.59	20250106	7620	-15.49	20241217	3025	112.89	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
137	20250206	091115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	310	2	4.98	11169759220	1730845	36.57	6240	6580	6200	8080	4360	6220	6454.82	1.06	-110006	6620	6420	6160	5960	5700	6520	6060	32	1860	100	4350	10	1	31684010	2069	-35.68	15.44	12	5.46	-183.00	423.00	7620	20241217	-14.30	3025	20241119	115.87	6580	-0.76	20250206	4785	36.47	20250106	7620	-14.30	20241217	3025	115.87	20241119	3.24	N	394800	100	31 억	335338	N	N	0	N	00	N
138	20250205	161056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6220	100	2	1.63	28854475310	4665378	30.08	6130	6360	5900	7950	4290	6120	6184.80	1.51	-142031	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1971	-33.99	14.70	12	14.72	-183.00	423.00	7620	20241217	-18.37	3025	20241119	105.62	6470	-3.86	20250204	4785	29.99	20250106	7620	-18.37	20241217	3025	105.62	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
139	20250205	151100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	40	2	0.65	28019452150	4530766	29.21	6130	6360	5900	7950	4290	6120	6184.27	1.51	-146897	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1952	-33.66	14.56	12	14.30	-183.00	423.00	7620	20241217	-19.16	3025	20241119	103.64	6470	-4.79	20250204	4785	28.74	20250106	7620	-19.16	20241217	3025	103.64	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
140	20250205	141100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	10	2	0.16	26135728150	4225409	27.24	6130	6360	5900	7950	4290	6120	6185.38	1.51	-133455	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1942	-33.50	14.49	12	13.34	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	6470	-5.26	20250204	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
141	20250205	131057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	50	2	0.82	24228356780	3913972	25.23	6130	6360	5900	7950	4290	6120	6190.23	1.51	-196614	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1955	-33.72	14.59	12	12.35	-183.00	423.00	7620	20241217	-19.03	3025	20241119	103.97	6470	-4.64	20250204	4785	28.94	20250106	7620	-19.03	20241217	3025	103.97	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
142	20250205	121102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	80	2	1.31	21947546910	3545970	22.86	6130	6360	5900	7950	4290	6120	6189.44	1.51	-230068	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1964	-33.88	14.66	12	11.19	-183.00	423.00	7620	20241217	-18.64	3025	20241119	104.96	6470	-4.17	20250204	4785	29.57	20250106	7620	-18.64	20241217	3025	104.96	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
143	20250205	111056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6250	130	2	2.12	15952509260	2592247	16.71	6130	6360	5900	7950	4290	6120	6153.94	1.51	-292115	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1980	-34.15	14.78	12	8.18	-183.00	423.00	7620	20241217	-17.98	3025	20241119	106.61	6470	-3.40	20250204	4785	30.62	20250106	7620	-17.98	20241217	3025	106.61	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
144	20250205	101105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	0	3	0.00	8157852820	1346774	8.68	6130	6180	5900	7950	4290	6120	6057.31	1.51	-99771	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1939	-33.44	14.47	12	4.25	-183.00	423.00	7620	20241217	-19.69	3025	20241119	102.31	6470	-5.41	20250204	4785	27.90	20250106	7620	-19.69	20241217	3025	102.31	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
145	20250205	091116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	-90	5	-1.47	2346142030	385499	2.49	6130	6150	6010	7950	4290	6120	6085.96	1.51	-38991	6880	6500	6090	5710	5300	6690	5900	32	1830	100	4280	10	1	31684010	1911	-32.95	14.26	12	1.22	-183.00	423.00	7620	20241217	-20.87	3025	20241119	99.34	6470	-6.80	20250204	4785	26.02	20250106	7620	-20.87	20241217	3025	99.34	20241119	3.41	N	394800	100	31 억	479322	N	N	0	N	00	N
146	20250204	161033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	370	2	6.43	95363881370	15435057	264.49	5760	6470	5680	7470	4030	5750	6178.90	0.53	359775	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1939	-33.44	14.47	12	48.72	-183.00	423.00	7620	20241217	-19.69	3025	20241119	102.31	6470	-5.41	20250204	4785	27.90	20250106	7620	-19.69	20241217	3025	102.31	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
147	20250204	151048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	380	2	6.61	94041574280	15219079	260.79	5760	6470	5680	7470	4030	5750	6179.66	0.53	356506	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1942	-33.50	14.49	12	48.03	-183.00	423.00	7620	20241217	-19.55	3025	20241119	102.64	6470	-5.26	20250204	4785	28.11	20250106	7620	-19.55	20241217	3025	102.64	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
148	20250204	141046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	330	2	5.74	89282915060	14433786	247.34	5760	6470	5680	7470	4030	5750	6186.19	0.53	277863	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1926	-33.22	14.37	12	45.56	-183.00	423.00	7620	20241217	-20.21	3025	20241119	100.99	6470	-6.03	20250204	4785	27.06	20250106	7620	-20.21	20241217	3025	100.99	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
149	20250204	131050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	560	2	9.74	80359640910	12991152	222.62	5760	6470	5680	7470	4030	5750	6186.28	0.53	113821	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1999	-34.48	14.92	12	41.00	-183.00	423.00	7620	20241217	-17.19	3025	20241119	108.60	6470	-2.47	20250204	4785	31.87	20250106	7620	-17.19	20241217	3025	108.60	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
150	20250204	121101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	550	2	9.57	70082937110	11344950	194.41	5760	6470	5680	7470	4030	5750	6178.08	0.53	153756	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1996	-34.43	14.89	12	35.81	-183.00	423.00	7620	20241217	-17.32	3025	20241119	108.26	6470	-2.63	20250204	4785	31.66	20250106	7620	-17.32	20241217	3025	108.26	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
151	20250204	111040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	570	2	9.91	46752184310	7647788	131.05	5760	6410	5680	7470	4030	5750	6113.95	0.53	68513	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	2002	-34.54	14.94	12	24.14	-183.00	423.00	7620	20241217	-17.06	3025	20241119	108.93	6410	-1.40	20250204	4785	32.08	20250106	7620	-17.06	20241217	3025	108.93	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
152	20250204	101044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	5301550360	919553	15.76	5760	5900	5700	7470	4030	5750	5765.64	0.53	21069	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1812	-31.26	13.52	12	2.90	-183.00	423.00	7620	20241217	-24.93	3025	20241119	89.09	5900	0.00	20250203	4785	19.54	20250106	7620	-24.93	20241217	3025	89.09	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N
153	20250204	091044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	10	2	0.17	1952278890	336544	5.77	5760	5900	5750	7470	4030	5750	5803.59	0.53	8689	6203	5976	5673	5446	5143	6090	5560	32	1720	100	4020	10	1	31684010	1825	-31.48	13.62	12	1.06	-183.00	423.00	7620	20241217	-24.41	3025	20241119	90.41	5900	0.00	20250203	4785	20.38	20250106	7620	-24.41	20241217	3025	90.41	20241119	3.35	N	394800	100	31 억	167174	N	N	0	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History