KissMeData/076610/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	857	-12	5	-1.38	85592385	100128	99.77	860	880	841	1129	609	869	854.83	0.63	-5609	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	218	-16.17	0.54	12	0.39	-53.00	1598.00	1848	20240516	-53.63	816	20241210	5.02	1285	-33.31	20250211	841	1.90	20250228	1848	-53.63	20240516	816	5.02	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
3	20250228	150710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	855	-14	5	-1.61	82221486	96192	95.85	860	880	841	1129	609	869	854.76	0.63	-4780	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	218	-16.13	0.54	12	0.38	-53.00	1598.00	1848	20240516	-53.73	816	20241210	4.78	1285	-33.46	20250211	841	1.66	20250228	1848	-53.73	20240516	816	4.78	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
4	20250228	140712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	860	-9	5	-1.04	73966856	86495	86.18	860	880	841	1129	609	869	855.16	0.63	-4400	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	219	-16.23	0.54	12	0.34	-53.00	1598.00	1848	20240516	-53.46	816	20241210	5.39	1285	-33.07	20250211	841	2.26	20250228	1848	-53.46	20240516	816	5.39	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
5	20250228	130708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	850	-19	5	-2.19	57266587	66837	66.60	860	880	841	1129	609	869	856.81	0.63	812	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	216	-16.04	0.53	12	0.26	-53.00	1598.00	1848	20240516	-54.00	816	20241210	4.17	1285	-33.85	20250211	841	1.07	20250228	1848	-54.00	20240516	816	4.17	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
6	20250228	120706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	858	-11	5	-1.27	29596915	34402	34.28	860	880	841	1129	609	869	860.33	0.63	-5856	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	218	-16.19	0.54	12	0.14	-53.00	1598.00	1848	20240516	-53.57	816	20241210	5.15	1285	-33.23	20250211	841	2.02	20250228	1848	-53.57	20240516	816	5.15	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
7	20250228	110706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	870	1	2	0.12	24035675	27946	27.85	860	880	841	1129	609	869	860.08	0.63	-5814	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	221	-16.42	0.54	12	0.11	-53.00	1598.00	1848	20240516	-52.92	816	20241210	6.62	1285	-32.30	20250211	841	3.45	20250228	1848	-52.92	20240516	816	6.62	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
8	20250228	100705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	870	1	2	0.12	20145088	23469	23.38	860	870	841	1129	609	869	858.37	0.63	-5351	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	221	-16.42	0.54	12	0.09	-53.00	1598.00	1848	20240516	-52.92	816	20241210	6.62	1285	-32.30	20250211	841	3.45	20250228	1848	-52.92	20240516	816	6.62	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
9	20250228	090708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	854	-15	5	-1.73	7035187	8283	8.25	860	860	841	1129	609	869	849.35	0.63	1179	929	898	879	848	829	889	839	127	260	500	600	1	1	25453198	217	-16.11	0.53	12	0.03	-53.00	1598.00	1848	20240516	-53.79	816	20241210	4.66	1285	-33.54	20250211	841	1.55	20250228	1848	-53.79	20240516	816	4.66	20241210	0.03	N	076610	500	127 억	159149	N	N	N	00	N
10	20250227	160701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	869	-29	5	-3.23	88229020	99849	26.41	898	910	860	1167	629	898	883.66	0.62	1584	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	221	-16.40	0.54	12	0.39	-53.00	1598.00	1848	20240516	-52.98	816	20241210	6.50	1285	-32.37	20250211	860	1.05	20250227	1848	-52.98	20240516	816	6.50	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
11	20250227	150700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	869	-29	5	-3.23	85502465	96710	25.58	898	910	860	1167	629	898	884.11	0.62	3288	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	221	-16.40	0.54	12	0.38	-53.00	1598.00	1848	20240516	-52.98	816	20241210	6.50	1285	-32.37	20250211	860	1.05	20250227	1848	-52.98	20240516	816	6.50	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
12	20250227	140702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	869	-29	5	-3.23	77749051	87751	23.21	898	910	860	1167	629	898	886.02	0.62	3914	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	221	-16.40	0.54	12	0.34	-53.00	1598.00	1848	20240516	-52.98	816	20241210	6.50	1285	-32.37	20250211	860	1.05	20250227	1848	-52.98	20240516	816	6.50	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
13	20250227	130701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	876	-22	5	-2.45	56093588	62783	16.60	898	910	874	1167	629	898	893.45	0.62	2193	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	223	-16.53	0.55	12	0.25	-53.00	1598.00	1848	20240516	-52.60	816	20241210	7.35	1285	-31.83	20250211	874	0.23	20250227	1848	-52.60	20240516	816	7.35	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
14	20250227	120658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	884	-14	5	-1.56	44167149	49218	13.02	898	910	882	1167	629	898	897.38	0.62	1638	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	225	-16.68	0.55	12	0.19	-53.00	1598.00	1848	20240516	-52.16	816	20241210	8.33	1285	-31.21	20250211	882	0.23	20250227	1848	-52.16	20240516	816	8.33	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
15	20250227	110704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	898	0	3	0.00	36193796	40242	10.64	898	910	890	1167	629	898	899.40	0.62	2096	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	229	-16.94	0.56	12	0.16	-53.00	1598.00	1848	20240516	-51.41	816	20241210	10.05	1285	-30.12	20250211	890	0.90	20250227	1848	-51.41	20240516	816	10.05	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
16	20250227	100723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	898	0	3	0.00	22387387	24806	6.56	898	910	898	1167	629	898	902.50	0.62	4077	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	229	-16.94	0.56	12	0.10	-53.00	1598.00	1848	20240516	-51.41	816	20241210	10.05	1285	-30.12	20250211	897	0.11	20250226	1848	-51.41	20240516	816	10.05	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
17	20250227	090724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	910	12	2	1.34	2242224	2490	0.66	898	910	898	1167	629	898	900.49	0.62	-179	1000	949	923	872	846	936	859	127	269	500	620	1	1	25453198	232	-17.17	0.57	12	0.01	-53.00	1598.00	1848	20240516	-50.76	816	20241210	11.52	1285	-29.18	20250211	897	1.45	20250226	1848	-50.76	20240516	816	11.52	20241210	0.03	N	076610	500	127 억	157565	N	N	N	00	N
18	20250226	160700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	898	-108	5	-10.74	348330504	377902	3122.12	964	974	897	1307	705	1006	921.99	0.77	-38298	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	229	-16.94	0.56	12	1.48	-53.00	1598.00	1848	20240516	-51.41	816	20241210	10.05	1285	-30.12	20250211	897	0.11	20250226	1848	-51.41	20240516	816	10.05	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
19	20250226	150704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	902	-104	5	-10.34	330338980	357887	2956.77	964	974	897	1307	705	1006	923.03	0.77	-38691	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	230	-17.02	0.56	12	1.41	-53.00	1598.00	1848	20240516	-51.19	816	20241210	10.54	1285	-29.81	20250211	897	0.56	20250226	1848	-51.19	20240516	816	10.54	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
20	20250226	140702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	901	-105	5	-10.44	308924315	334341	2762.24	964	974	897	1307	705	1006	923.98	0.77	-38201	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	229	-17.00	0.56	12	1.31	-53.00	1598.00	1848	20240516	-51.24	816	20241210	10.42	1285	-29.88	20250211	897	0.45	20250226	1848	-51.24	20240516	816	10.42	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
21	20250226	130701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	906	-100	5	-9.94	255063479	274908	2271.22	964	974	904	1307	705	1006	927.81	0.77	-14237	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	231	-17.09	0.57	12	1.08	-53.00	1598.00	1848	20240516	-50.97	816	20241210	11.03	1285	-29.49	20250211	904	0.22	20250226	1848	-50.97	20240516	816	11.03	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
22	20250226	120701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	915	-91	5	-9.05	210010792	225341	1861.71	964	974	904	1307	705	1006	931.97	0.77	-11066	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	233	-17.26	0.57	12	0.89	-53.00	1598.00	1848	20240516	-50.49	816	20241210	12.13	1285	-28.79	20250211	904	1.22	20250226	1848	-50.49	20240516	816	12.13	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
23	20250226	110700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	916	-90	5	-8.95	186022524	199239	1646.06	964	974	904	1307	705	1006	933.67	0.77	-13877	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	233	-17.28	0.57	12	0.78	-53.00	1598.00	1848	20240516	-50.43	816	20241210	12.25	1285	-28.72	20250211	904	1.33	20250226	1848	-50.43	20240516	816	12.25	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
24	20250226	100659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	922	-84	5	-8.35	164454860	175801	1452.42	964	974	904	1307	705	1006	935.46	0.77	-13437	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	235	-17.40	0.58	12	0.69	-53.00	1598.00	1848	20240516	-50.11	816	20241210	12.99	1285	-28.25	20250211	904	1.99	20250226	1848	-50.11	20240516	816	12.99	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
25	20250226	090706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	950	-56	5	-5.57	35094815	37039	306.01	964	974	918	1307	705	1006	947.51	0.77	2347	1048	1027	1009	988	970	1018	979	127	301	500	700	1	1	25453198	242	-17.92	0.59	12	0.15	-53.00	1598.00	1848	20240516	-48.59	816	20241210	16.42	1285	-26.07	20250211	918	3.49	20250226	1848	-48.59	20240516	816	16.42	20241210	0.03	N	076610	500	127 억	196805	N	N	N	00	N
26	20250225	160656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	6	2	0.60	9004413	8993	18.00	1030	1030	991	1300	700	1000	1001.27	0.78	-610	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	256	-18.98	0.63	12	0.04	-53.00	1598.00	1848	20240516	-45.56	816	20241210	23.28	1285	-21.71	20250211	925	8.76	20250123	1848	-45.56	20240516	816	23.28	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
27	20250225	150657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	4	2	0.40	7983323	7978	15.97	1030	1030	991	1300	700	1000	1000.67	0.78	-609	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	256	-18.94	0.63	12	0.03	-53.00	1598.00	1848	20240516	-45.67	816	20241210	23.04	1285	-21.87	20250211	925	8.54	20250123	1848	-45.67	20240516	816	23.04	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
28	20250225	140656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	8	2	0.80	5044192	5034	10.08	1030	1030	997	1300	700	1000	1002.02	0.78	-609	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	257	-19.02	0.63	12	0.02	-53.00	1598.00	1848	20240516	-45.45	816	20241210	23.53	1285	-21.56	20250211	925	8.97	20250123	1848	-45.45	20240516	816	23.53	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
29	20250225	130658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1007	7	2	0.70	3764046	3757	7.52	1030	1030	997	1300	700	1000	1001.88	0.78	-609	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	256	-19.00	0.63	12	0.01	-53.00	1598.00	1848	20240516	-45.51	816	20241210	23.41	1285	-21.63	20250211	925	8.86	20250123	1848	-45.51	20240516	816	23.41	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
30	20250225	120654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1007	7	2	0.70	3534325	3529	7.06	1030	1030	997	1300	700	1000	1001.51	0.78	-604	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	256	-19.00	0.63	12	0.01	-53.00	1598.00	1848	20240516	-45.51	816	20241210	23.41	1285	-21.63	20250211	925	8.86	20250123	1848	-45.51	20240516	816	23.41	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
31	20250225	110656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	8	2	0.80	2700393	2700	5.41	1030	1030	997	1300	700	1000	1000.15	0.78	-4	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	257	-19.02	0.63	12	0.01	-53.00	1598.00	1848	20240516	-45.45	816	20241210	23.53	1285	-21.56	20250211	925	8.97	20250123	1848	-45.45	20240516	816	23.53	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
32	20250225	100654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	10	2	1.00	2628825	2629	5.26	1030	1030	997	1300	700	1000	999.93	0.78	-4	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	257	-19.06	0.63	12	0.01	-53.00	1598.00	1848	20240516	-45.35	816	20241210	23.77	1285	-21.40	20250211	925	9.19	20250123	1848	-45.35	20240516	816	23.77	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
33	20250225	090659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1023	23	2	2.30	135238	135	0.27	1030	1030	997	1300	700	1000	1001.76	0.78	-5	1019	1009	1002	992	985	1006	989	127	300	500	700	1	1	25453198	260	-19.30	0.64	12	0.00	-53.00	1598.00	1848	20240516	-44.64	816	20241210	25.37	1285	-20.39	20250211	925	10.59	20250123	1848	-44.64	20240516	816	25.37	20241210	0.03	N	076610	500	127 억	197415	N	N	N	00	N
34	20250224	160652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-12	5	-1.19	49829200	49953	132.03	1012	1012	995	1315	709	1012	997.52	0.80	-5850	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	255	-18.87	0.63	12	0.20	-53.00	1598.00	1848	20240516	-45.89	816	20241210	22.55	1285	-22.18	20250211	925	8.11	20250123	1848	-45.89	20240516	816	22.55	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
35	20250224	150651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1002	-10	5	-0.99	40001898	40113	106.02	1012	1012	995	1315	709	1012	997.23	0.80	-5275	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	255	-18.91	0.63	12	0.16	-53.00	1598.00	1848	20240516	-45.78	816	20241210	22.79	1285	-22.02	20250211	925	8.32	20250123	1848	-45.78	20240516	816	22.79	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
36	20250224	140649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1003	-9	5	-0.89	39388595	39501	104.40	1012	1012	995	1315	709	1012	997.15	0.80	-5275	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	255	-18.92	0.63	12	0.16	-53.00	1598.00	1848	20240516	-45.73	816	20241210	22.92	1285	-21.95	20250211	925	8.43	20250123	1848	-45.73	20240516	816	22.92	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
37	20250224	130652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	-13	5	-1.28	30145993	30267	80.00	1012	1012	995	1315	709	1012	996.00	0.80	-5275	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	254	-18.85	0.63	12	0.12	-53.00	1598.00	1848	20240516	-45.94	816	20241210	22.43	1285	-22.26	20250211	925	8.00	20250123	1848	-45.94	20240516	816	22.43	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
38	20250224	120649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	-13	5	-1.28	28484163	28602	75.60	1012	1012	995	1315	709	1012	995.88	0.80	-4054	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	254	-18.85	0.63	12	0.11	-53.00	1598.00	1848	20240516	-45.94	816	20241210	22.43	1285	-22.26	20250211	925	8.00	20250123	1848	-45.94	20240516	816	22.43	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
39	20250224	110647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1001	-11	5	-1.09	27841301	27959	73.90	1012	1012	995	1315	709	1012	995.79	0.80	-3770	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	255	-18.89	0.63	12	0.11	-53.00	1598.00	1848	20240516	-45.83	816	20241210	22.67	1285	-22.10	20250211	925	8.22	20250123	1848	-45.83	20240516	816	22.67	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
40	20250224	100647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	-13	5	-1.28	10279374	10315	27.26	1012	1012	995	1315	709	1012	996.55	0.80	-4658	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	254	-18.85	0.63	12	0.04	-53.00	1598.00	1848	20240516	-45.94	816	20241210	22.43	1285	-22.26	20250211	925	8.00	20250123	1848	-45.94	20240516	816	22.43	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
41	20250224	090653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	-1	5	-0.10	405748	401	1.06	1012	1012	999	1315	709	1012	1011.84	0.80	185	1036	1024	1004	992	972	1030	998	127	303	500	700	1	1	25453198	257	-19.08	0.63	12	0.00	-53.00	1598.00	1848	20240516	-45.29	816	20241210	23.90	1285	-21.32	20250211	925	9.30	20250123	1848	-45.29	20240516	816	23.90	20241210	0.03	N	076610	500	127 억	203265	N	N	N	00	N
42	20250221	160646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1012	11	2	1.10	37804369	37827	136.03	1001	1016	984	1301	701	1001	999.40	0.81	-2014	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	258	-19.09	0.63	12	0.15	-53.00	1598.00	1848	20240516	-45.24	816	20241210	24.02	1285	-21.25	20250211	925	9.41	20250123	1848	-45.24	20240516	816	24.02	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
43	20250221	150649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1014	13	2	1.30	36246623	36289	130.50	1001	1016	984	1301	701	1001	998.83	0.81	-1162	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	258	-19.13	0.63	12	0.14	-53.00	1598.00	1848	20240516	-45.13	816	20241210	24.26	1285	-21.09	20250211	925	9.62	20250123	1848	-45.13	20240516	816	24.26	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
44	20250221	140648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1001	0	3	0.00	19027188	19055	68.52	1001	1016	984	1301	701	1001	998.54	0.81	-820	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	255	-18.89	0.63	12	0.07	-53.00	1598.00	1848	20240516	-45.83	816	20241210	22.67	1285	-22.10	20250211	925	8.22	20250123	1848	-45.83	20240516	816	22.67	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
45	20250221	130647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	3	2	0.30	17224786	17254	62.05	1001	1016	984	1301	701	1001	998.31	0.81	-90	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	256	-18.94	0.63	12	0.07	-53.00	1598.00	1848	20240516	-45.67	816	20241210	23.04	1285	-21.87	20250211	925	8.54	20250123	1848	-45.67	20240516	816	23.04	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
46	20250221	120648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1002	1	2	0.10	16467789	16498	59.33	1001	1016	984	1301	701	1001	998.17	0.81	-181	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	255	-18.91	0.63	12	0.06	-53.00	1598.00	1848	20240516	-45.78	816	20241210	22.79	1285	-22.02	20250211	925	8.32	20250123	1848	-45.78	20240516	816	22.79	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
47	20250221	110645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	10	2	1.00	13988003	14044	50.50	1001	1016	984	1301	701	1001	996.01	0.81	1419	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	257	-19.08	0.63	12	0.06	-53.00	1598.00	1848	20240516	-45.29	816	20241210	23.90	1285	-21.32	20250211	925	9.30	20250123	1848	-45.29	20240516	816	23.90	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
48	20250221	100646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	996	-5	5	-0.50	9173054	9245	33.25	1001	1016	984	1301	701	1001	992.22	0.81	3931	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	254	-18.79	0.62	12	0.04	-53.00	1598.00	1848	20240516	-46.10	816	20241210	22.06	1285	-22.49	20250211	925	7.68	20250123	1848	-46.10	20240516	816	22.06	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
49	20250221	090648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1001	0	3	0.00	2268041	2266	8.15	1001	1001	991	1301	701	1001	1000.90	0.81	753	1018	1009	1001	992	984	1005	988	127	300	500	700	1	1	25453198	255	-18.89	0.63	12	0.01	-53.00	1598.00	1848	20240516	-45.83	816	20241210	22.67	1285	-22.10	20250211	925	8.22	20250123	1848	-45.83	20240516	816	22.67	20241210	0.03	N	076610	500	127 억	205279	N	N	N	00	N
50	20250220	160643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1001	-4	5	-0.40	27617330	27675	54.57	1005	1010	993	1306	704	1005	997.91	0.82	-2970	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	255	-18.89	0.63	12	0.11	-53.00	1598.00	1927	20240207	-48.05	816	20241210	22.67	1285	-22.10	20250211	925	8.22	20250123	1848	-45.83	20240516	816	22.67	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
51	20250220	150645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	998	-7	5	-0.70	20627518	20668	40.75	1005	1010	993	1306	704	1005	998.04	0.82	-3088	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	254	-18.83	0.62	12	0.08	-53.00	1598.00	1927	20240207	-48.21	816	20241210	22.30	1285	-22.33	20250211	925	7.89	20250123	1848	-46.00	20240516	816	22.30	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
52	20250220	140646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	993	-12	5	-1.19	17578537	17609	34.72	1005	1010	993	1306	704	1005	998.27	0.82	-2672	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	253	-18.74	0.62	12	0.07	-53.00	1598.00	1927	20240207	-48.47	816	20241210	21.69	1285	-22.72	20250211	925	7.35	20250123	1848	-46.27	20240516	816	21.69	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
53	20250220	130643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	-11	5	-1.09	14151997	14162	27.92	1005	1010	994	1306	704	1005	999.29	0.82	-2857	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	253	-18.75	0.62	12	0.06	-53.00	1598.00	1927	20240207	-48.42	816	20241210	21.81	1285	-22.65	20250211	925	7.46	20250123	1848	-46.21	20240516	816	21.81	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
54	20250220	120643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1005	0	3	0.00	10161379	10167	20.05	1005	1010	995	1306	704	1005	999.45	0.82	20	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	256	-18.96	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.85	816	20241210	23.16	1285	-21.79	20250211	925	8.65	20250123	1848	-45.62	20240516	816	23.16	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
55	20250220	110644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1005	0	3	0.00	8127867	8138	16.05	1005	1010	995	1306	704	1005	998.75	0.82	10	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	256	-18.96	0.63	12	0.03	-53.00	1598.00	1927	20240207	-47.85	816	20241210	23.16	1285	-21.79	20250211	925	8.65	20250123	1848	-45.62	20240516	816	23.16	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
56	20250220	100643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	-1	5	-0.10	6652385	6668	13.15	1005	1010	995	1306	704	1005	997.66	0.82	31	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	256	-18.94	0.63	12	0.03	-53.00	1598.00	1927	20240207	-47.90	816	20241210	23.04	1285	-21.87	20250211	925	8.54	20250123	1848	-45.67	20240516	816	23.04	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
57	20250220	090647	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-5	5	-0.50	496110	494	0.97	1005	1006	995	1306	704	1005	1004.27	0.82	-13	1059	1032	996	969	933	1014	951	127	301	500	700	1	1	25453198	255	-18.87	0.63	12	0.00	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1285	-22.18	20250211	925	8.11	20250123	1848	-45.89	20240516	816	22.55	20241210	0.03	N	076610	500	127 억	208212	N	N	N	00	N
58	20250219	160642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1005	-10	5	-0.99	50393463	50698	159.57	1006	1023	960	1319	711	1015	993.99	0.80	-326	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	256	-18.96	0.63	12	0.20	-53.00	1598.00	1927	20240207	-47.85	816	20241210	23.16	1285	-21.79	20250211	925	8.65	20250123	1848	-45.62	20240516	816	23.16	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
59	20250219	150643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	-16	5	-1.58	45879757	46197	145.41	1006	1023	960	1319	711	1015	993.13	0.80	-401	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	254	-18.85	0.63	12	0.18	-53.00	1598.00	1927	20240207	-48.16	816	20241210	22.43	1285	-22.26	20250211	925	8.00	20250123	1848	-45.94	20240516	816	22.43	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
60	20250219	140640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-15	5	-1.48	44831090	45148	142.10	1006	1023	960	1319	711	1015	992.98	0.80	-340	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	255	-18.87	0.63	12	0.18	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1285	-22.18	20250211	925	8.11	20250123	1848	-45.89	20240516	816	22.55	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
61	20250219	130642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	-11	5	-1.08	44508004	44825	141.09	1006	1023	960	1319	711	1015	992.93	0.80	-340	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	256	-18.94	0.63	12	0.18	-53.00	1598.00	1927	20240207	-47.90	816	20241210	23.04	1285	-21.87	20250211	925	8.54	20250123	1848	-45.67	20240516	816	23.04	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
62	20250219	120641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-15	5	-1.48	31643579	31813	100.13	1006	1023	960	1319	711	1015	994.67	0.80	2273	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	255	-18.87	0.63	12	0.12	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1285	-22.18	20250211	925	8.11	20250123	1848	-45.89	20240516	816	22.55	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
63	20250219	110642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1014	-1	5	-0.10	26016578	26134	82.26	1006	1023	960	1319	711	1015	995.51	0.80	1915	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	258	-19.13	0.63	12	0.10	-53.00	1598.00	1927	20240207	-47.38	816	20241210	24.26	1285	-21.09	20250211	925	9.62	20250123	1848	-45.13	20240516	816	24.26	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
64	20250219	100641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1023	8	2	0.79	6805960	6733	21.19	1006	1023	1004	1319	711	1015	1010.84	0.80	1891	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	260	-19.30	0.64	12	0.03	-53.00	1598.00	1927	20240207	-46.91	816	20241210	25.37	1285	-20.39	20250211	925	10.59	20250123	1848	-44.64	20240516	816	25.37	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
65	20250219	090643	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	5	2	0.49	4639734	4613	14.52	1006	1020	1004	1319	711	1015	1005.80	0.80	2442	1069	1041	1001	973	933	1056	988	127	304	500	710	1	1	25453198	260	-19.25	0.64	12	0.02	-53.00	1598.00	1927	20240207	-47.07	816	20241210	25.00	1285	-20.62	20250211	925	10.27	20250123	1848	-44.81	20240516	816	25.00	20241210	0.03	N	076610	500	127 억	203494	N	N	N	00	N
66	20250218	160640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1015	-8	5	-0.78	32192752	31770	59.35	1014	1029	961	1329	717	1023	1013.31	0.79	1588	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	258	-19.15	0.64	12	0.12	-53.00	1598.00	1927	20240207	-47.33	816	20241210	24.39	1285	-21.01	20250211	925	9.73	20250123	1848	-45.08	20240516	816	24.39	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
67	20250218	150641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	-3	5	-0.29	30298378	29907	55.87	1014	1029	961	1329	717	1023	1013.09	0.79	2025	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.25	0.64	12	0.12	-53.00	1598.00	1927	20240207	-47.07	816	20241210	25.00	1285	-20.62	20250211	925	10.27	20250123	1848	-44.81	20240516	816	25.00	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
68	20250218	140641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	-3	5	-0.29	25344097	25040	46.78	1014	1029	961	1329	717	1023	1012.14	0.79	1713	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.25	0.64	12	0.10	-53.00	1598.00	1927	20240207	-47.07	816	20241210	25.00	1285	-20.62	20250211	925	10.27	20250123	1848	-44.81	20240516	816	25.00	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
69	20250218	130639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1021	-2	5	-0.20	23419651	23158	43.26	1014	1029	961	1329	717	1023	1011.30	0.79	1488	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.26	0.64	12	0.09	-53.00	1598.00	1927	20240207	-47.02	816	20241210	25.12	1285	-20.54	20250211	925	10.38	20250123	1848	-44.75	20240516	816	25.12	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
70	20250218	120640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1025	2	2	0.20	21562407	21343	39.87	1014	1028	961	1329	717	1023	1010.28	0.79	1370	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	261	-19.34	0.64	12	0.08	-53.00	1598.00	1927	20240207	-46.81	816	20241210	25.61	1285	-20.23	20250211	925	10.81	20250123	1848	-44.53	20240516	816	25.61	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
71	20250218	110639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1021	-2	5	-0.20	20899076	20692	38.66	1014	1023	961	1329	717	1023	1010.01	0.79	1304	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.26	0.64	12	0.08	-53.00	1598.00	1927	20240207	-47.02	816	20241210	25.12	1285	-20.54	20250211	925	10.38	20250123	1848	-44.75	20240516	816	25.12	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
72	20250218	100639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1021	-2	5	-0.20	19763266	19576	36.57	1014	1023	961	1329	717	1023	1009.57	0.79	1317	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.26	0.64	12	0.08	-53.00	1598.00	1927	20240207	-47.02	816	20241210	25.12	1285	-20.54	20250211	925	10.38	20250123	1848	-44.75	20240516	816	25.12	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
73	20250218	090641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1023	0	3	0.00	1722516	1690	3.16	1014	1023	1014	1329	717	1023	1019.24	0.79	-31	1101	1062	1041	1002	981	1051	991	127	306	500	710	1	1	25453198	260	-19.30	0.64	12	0.01	-53.00	1598.00	1927	20240207	-46.91	816	20241210	25.37	1285	-20.39	20250211	925	10.59	20250123	1848	-44.64	20240516	816	25.37	20241210	0.03	N	076610	500	127 억	201906	N	N	N	00	N
74	20250217	160639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1023	-17	5	-1.63	55283722	53525	47.33	1039	1080	1020	1352	728	1040	1032.89	0.79	1065	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	260	-19.30	0.64	12	0.21	-53.00	1598.00	1927	20240207	-46.91	816	20241210	25.37	1285	-20.39	20250211	925	10.59	20250123	1848	-44.64	20240516	816	25.37	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
75	20250217	150638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	1	2	0.10	37855959	36521	32.29	1039	1080	1020	1352	728	1040	1036.55	0.79	210	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	265	-19.64	0.65	12	0.14	-53.00	1598.00	1927	20240207	-45.98	816	20241210	27.57	1285	-18.99	20250211	925	12.54	20250123	1848	-43.67	20240516	816	27.57	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
76	20250217	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1033	-7	5	-0.67	28730045	27719	24.51	1039	1080	1020	1352	728	1040	1036.47	0.79	2603	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	263	-19.49	0.65	12	0.11	-53.00	1598.00	1927	20240207	-46.39	816	20241210	26.59	1285	-19.61	20250211	925	11.68	20250123	1848	-44.10	20240516	816	26.59	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
77	20250217	130639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-2	5	-0.19	28529378	27525	24.34	1039	1080	1020	1352	728	1040	1036.49	0.79	2692	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	264	-19.58	0.65	12	0.11	-53.00	1598.00	1927	20240207	-46.13	816	20241210	27.21	1285	-19.22	20250211	925	12.22	20250123	1848	-43.83	20240516	816	27.21	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
78	20250217	120640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-2	5	-0.19	27045038	26095	23.07	1039	1080	1020	1352	728	1040	1036.41	0.79	4120	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	264	-19.58	0.65	12	0.10	-53.00	1598.00	1927	20240207	-46.13	816	20241210	27.21	1285	-19.22	20250211	925	12.22	20250123	1848	-43.83	20240516	816	27.21	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
79	20250217	110639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1030	-10	5	-0.96	15359118	14705	13.00	1039	1080	1020	1352	728	1040	1044.48	0.79	-2600	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	262	-19.43	0.64	12	0.06	-53.00	1598.00	1927	20240207	-46.55	816	20241210	26.23	1285	-19.84	20250211	925	11.35	20250123	1848	-44.26	20240516	816	26.23	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
80	20250217	100636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1075	35	2	3.37	10187372	9712	8.59	1039	1080	1029	1352	728	1040	1048.95	0.79	-1935	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	274	-20.28	0.67	12	0.04	-53.00	1598.00	1927	20240207	-44.21	816	20241210	31.74	1285	-16.34	20250211	925	16.22	20250123	1848	-41.83	20240516	816	31.74	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
81	20250217	090638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	0	3	0.00	1371052	1322	1.17	1039	1040	1030	1352	728	1040	1037.10	0.79	29	1130	1085	1060	1015	990	1072	1002	127	312	500	720	1	1	25453198	265	-19.62	0.65	12	0.01	-53.00	1598.00	1927	20240207	-46.03	816	20241210	27.45	1285	-19.07	20250211	925	12.43	20250123	1848	-43.72	20240516	816	27.45	20241210	0.03	N	076610	500	127 억	200796	N	N	N	00	N
82	20250214	160635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	-49	5	-4.50	112921601	107073	62.33	1090	1105	1035	1415	763	1089	1054.62	0.78	3467	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	265	-19.62	0.65	12	0.42	-53.00	1598.00	1927	20240207	-46.03	816	20241210	27.45	1285	-19.07	20250211	925	12.43	20250123	1848	-43.72	20240516	816	27.45	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
83	20250214	150633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1056	-33	5	-3.03	111292528	105509	61.42	1090	1105	1035	1415	763	1089	1054.82	0.78	3467	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	269	-19.92	0.66	12	0.41	-53.00	1598.00	1927	20240207	-45.20	816	20241210	29.41	1285	-17.82	20250211	925	14.16	20250123	1848	-42.86	20240516	816	29.41	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
84	20250214	140634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1068	-21	5	-1.93	107358091	101801	59.26	1090	1105	1035	1415	763	1089	1054.59	0.78	4679	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	272	-20.15	0.67	12	0.40	-53.00	1598.00	1927	20240207	-44.58	816	20241210	30.88	1285	-16.89	20250211	925	15.46	20250123	1848	-42.21	20240516	816	30.88	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
85	20250214	130637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1070	-19	5	-1.74	106147605	100666	58.60	1090	1105	1035	1415	763	1089	1054.45	0.78	4792	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	272	-20.19	0.67	12	0.40	-53.00	1598.00	1927	20240207	-44.47	816	20241210	31.13	1285	-16.73	20250211	925	15.68	20250123	1848	-42.10	20240516	816	31.13	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
86	20250214	120634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1038	-51	5	-4.68	87186633	82623	48.10	1090	1105	1035	1415	763	1089	1055.23	0.78	6992	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	264	-19.58	0.65	12	0.32	-53.00	1598.00	1927	20240207	-46.13	816	20241210	27.21	1285	-19.22	20250211	925	12.22	20250123	1848	-43.83	20240516	816	27.21	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
87	20250214	110631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1046	-43	5	-3.95	76524916	72396	42.14	1090	1105	1035	1415	763	1089	1057.03	0.78	4803	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	266	-19.74	0.65	12	0.28	-53.00	1598.00	1927	20240207	-45.72	816	20241210	28.19	1285	-18.60	20250211	925	13.08	20250123	1848	-43.40	20240516	816	28.19	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
88	20250214	100633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1082	-7	5	-0.64	24259052	22397	13.04	1090	1105	1067	1415	763	1089	1083.14	0.78	-2757	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	275	-20.42	0.68	12	0.09	-53.00	1598.00	1927	20240207	-43.85	816	20241210	32.60	1285	-15.80	20250211	925	16.97	20250123	1848	-41.45	20240516	816	32.60	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
89	20250214	090636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1077	-12	5	-1.10	4355819	4060	2.36	1090	1090	1067	1415	763	1089	1072.86	0.78	1584	1185	1136	1098	1049	1011	1118	1031	127	326	500	760	1	1	25453198	274	-20.32	0.67	12	0.02	-53.00	1598.00	1927	20240207	-44.11	816	20241210	31.99	1285	-16.19	20250211	925	16.43	20250123	1848	-41.72	20240516	816	31.99	20241210	0.03	N	076610	500	127 억	197268	N	N	N	00	N
90	20250213	160629	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1089	-39	5	-3.46	189963622	171771	127.98	1129	1147	1060	1466	790	1128	1105.91	0.69	20680	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	277	-20.55	0.68	12	0.67	-53.00	1598.00	1927	20240207	-43.49	816	20241210	33.46	1285	-15.25	20250211	925	17.73	20250123	1848	-41.07	20240516	816	33.46	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
91	20250213	150629	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1120	-8	5	-0.71	167484363	151336	112.76	1129	1147	1060	1466	790	1128	1106.71	0.69	20676	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	285	-21.13	0.70	12	0.59	-53.00	1598.00	1927	20240207	-41.88	816	20241210	37.25	1285	-12.84	20250211	925	21.08	20250123	1848	-39.39	20240516	816	37.25	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
92	20250213	140628	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1115	-13	5	-1.15	112784535	102862	76.64	1129	1129	1060	1466	790	1128	1096.46	0.69	23741	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	284	-21.04	0.70	12	0.40	-53.00	1598.00	1927	20240207	-42.14	816	20241210	36.64	1285	-13.23	20250211	925	20.54	20250123	1848	-39.66	20240516	816	36.64	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
93	20250213	130628	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1101	-27	5	-2.39	90962862	83102	61.92	1129	1129	1060	1466	790	1128	1094.59	0.69	22756	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	280	-20.77	0.69	12	0.33	-53.00	1598.00	1927	20240207	-42.86	816	20241210	34.93	1285	-14.32	20250211	925	19.03	20250123	1848	-40.42	20240516	816	34.93	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
94	20250213	120628	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1104	-24	5	-2.13	76765572	70168	52.28	1129	1129	1060	1466	790	1128	1094.03	0.69	15383	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	281	-20.83	0.69	12	0.28	-53.00	1598.00	1927	20240207	-42.71	816	20241210	35.29	1285	-14.09	20250211	925	19.35	20250123	1848	-40.26	20240516	816	35.29	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
95	20250213	110625	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1095	-33	5	-2.93	69246250	63313	47.17	1129	1129	1060	1466	790	1128	1093.71	0.69	13043	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	279	-20.66	0.69	12	0.25	-53.00	1598.00	1927	20240207	-43.18	816	20241210	34.19	1285	-14.79	20250211	925	18.38	20250123	1848	-40.75	20240516	816	34.19	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
96	20250213	100629	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1092	-36	5	-3.19	62191762	56820	42.34	1129	1129	1060	1466	790	1128	1094.54	0.69	12004	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	278	-20.60	0.68	12	0.22	-53.00	1598.00	1927	20240207	-43.33	816	20241210	33.82	1285	-15.02	20250211	925	18.05	20250123	1848	-40.91	20240516	816	33.82	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
97	20250213	090625	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1094	-34	5	-3.01	17006101	15326	11.42	1129	1129	1060	1466	790	1128	1109.62	0.69	1372	1200	1164	1092	1056	984	1182	1074	127	338	500	780	1	1	25453198	278	-20.64	0.68	12	0.06	-53.00	1598.00	1927	20240207	-43.23	816	20241210	34.07	1285	-14.86	20250211	925	18.27	20250123	1848	-40.80	20240516	816	34.07	20241210	0.04	N	076610	500	127 억	176554	N	N	N	01	N
98	20250212	160624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1128	45	2	4.16	135186611	127922	7.96	1074	1128	1020	1407	759	1083	1055.86	0.59	27099	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	287	-21.28	0.71	12	0.50	-53.00	1598.00	1927	20240207	-41.46	816	20241210	38.24	1285	-12.22	20250211	925	21.95	20250123	1848	-38.96	20240516	816	38.24	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
99	20250212	150624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	-41	5	-3.79	108921040	104567	6.51	1074	1078	1020	1407	759	1083	1041.64	0.59	27549	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	265	-19.66	0.65	12	0.41	-53.00	1598.00	1927	20240207	-45.93	816	20241210	27.70	1285	-18.91	20250211	925	12.65	20250123	1848	-43.61	20240516	816	27.70	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
100	20250212	140625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	-41	5	-3.79	101525261	97457	6.07	1074	1078	1020	1407	759	1083	1041.74	0.59	28239	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	265	-19.66	0.65	12	0.38	-53.00	1598.00	1927	20240207	-45.93	816	20241210	27.70	1285	-18.91	20250211	925	12.65	20250123	1848	-43.61	20240516	816	27.70	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
101	20250212	130626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1045	-38	5	-3.51	93877333	90125	5.61	1074	1078	1020	1407	759	1083	1041.63	0.59	28140	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	266	-19.72	0.65	12	0.35	-53.00	1598.00	1927	20240207	-45.77	816	20241210	28.06	1285	-18.68	20250211	925	12.97	20250123	1848	-43.45	20240516	816	28.06	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
102	20250212	120624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1049	-34	5	-3.14	83927474	80571	5.01	1074	1078	1020	1407	759	1083	1041.66	0.59	25982	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	267	-19.79	0.66	12	0.32	-53.00	1598.00	1927	20240207	-45.56	816	20241210	28.55	1285	-18.37	20250211	925	13.41	20250123	1848	-43.24	20240516	816	28.55	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
103	20250212	110622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1049	-34	5	-3.14	78973663	75828	4.72	1074	1078	1020	1407	759	1083	1041.48	0.59	24847	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	267	-19.79	0.66	12	0.30	-53.00	1598.00	1927	20240207	-45.56	816	20241210	28.55	1285	-18.37	20250211	925	13.41	20250123	1848	-43.24	20240516	816	28.55	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
104	20250212	100624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1049	-34	5	-3.14	63415811	60914	3.79	1074	1078	1020	1407	759	1083	1041.07	0.59	20311	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	267	-19.79	0.66	12	0.24	-53.00	1598.00	1927	20240207	-45.56	816	20241210	28.55	1285	-18.37	20250211	925	13.41	20250123	1848	-43.24	20240516	816	28.55	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
105	20250212	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1062	-21	5	-1.94	12356253	11559	0.72	1074	1078	1061	1407	759	1083	1068.97	0.59	3354	1380	1231	1136	987	892	1184	940	127	324	500	750	1	1	25453198	270	-20.04	0.66	12	0.05	-53.00	1598.00	1927	20240207	-44.89	816	20241210	30.15	1285	-17.35	20250211	925	14.81	20250123	1848	-42.53	20240516	816	30.15	20241210	0.04	N	076610	500	127 억	149455	N	N	N	00	N
106	20250211	160625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1083	33	2	3.14	1867609609	1604362	1114.97	1096	1285	1041	1365	735	1050	1164.09	0.64	-13813	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	276	-20.43	0.68	12	6.30	-53.00	1598.00	1927	20240207	-43.80	816	20241210	32.72	1285	-15.72	20250211	925	17.08	20250123	1848	-41.40	20240516	816	32.72	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
107	20250211	150625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1090	40	2	3.81	1847752677	1586037	1102.23	1096	1285	1041	1365	735	1050	1165.01	0.64	-13681	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	277	-20.57	0.68	12	6.23	-53.00	1598.00	1927	20240207	-43.44	816	20241210	33.58	1285	-15.18	20250211	925	17.84	20250123	1848	-41.02	20240516	816	33.58	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
108	20250211	140625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1087	37	2	3.52	1779748862	1523465	1058.75	1096	1285	1041	1365	735	1050	1168.22	0.64	-13803	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	277	-20.51	0.68	12	5.99	-53.00	1598.00	1927	20240207	-43.59	816	20241210	33.21	1285	-15.41	20250211	925	17.51	20250123	1848	-41.18	20240516	816	33.21	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
109	20250211	130624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1090	40	2	3.81	1694763488	1445325	1004.44	1096	1285	1041	1365	735	1050	1172.58	0.64	-7220	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	277	-20.57	0.68	12	5.68	-53.00	1598.00	1927	20240207	-43.44	816	20241210	33.58	1285	-15.18	20250211	925	17.84	20250123	1848	-41.02	20240516	816	33.58	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
110	20250211	120623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1105	55	2	5.24	1661645550	1414995	983.37	1096	1285	1041	1365	735	1050	1174.31	0.64	-7196	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	281	-20.85	0.69	12	5.56	-53.00	1598.00	1927	20240207	-42.66	816	20241210	35.42	1285	-14.01	20250211	925	19.46	20250123	1848	-40.21	20240516	816	35.42	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
111	20250211	110625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1096	46	2	4.38	1594505679	1354117	941.06	1096	1285	1041	1365	735	1050	1177.52	0.64	-7460	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	279	-20.68	0.69	12	5.32	-53.00	1598.00	1927	20240207	-43.12	816	20241210	34.31	1285	-14.71	20250211	925	18.49	20250123	1848	-40.69	20240516	816	34.31	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
112	20250211	100626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1081	31	2	2.95	1527149867	1292372	898.15	1096	1285	1041	1365	735	1050	1181.66	0.64	-10525	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	275	-20.40	0.68	12	5.08	-53.00	1598.00	1927	20240207	-43.90	816	20241210	32.48	1285	-15.88	20250211	925	16.86	20250123	1848	-41.50	20240516	816	32.48	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
113	20250211	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1222	172	2	16.38	688484804	559912	389.12	1096	1285	1041	1365	735	1050	1229.63	0.64	32547	1140	1095	1042	997	944	1117	1019	127	315	500	730	1	1	25453198	311	-23.06	0.76	12	2.20	-53.00	1598.00	1927	20240207	-36.59	816	20241210	49.75	1285	-4.90	20250211	925	32.11	20250123	1848	-33.87	20240516	816	49.75	20241210	0.04	N	076610	500	127 억	162868	N	N	N	00	N
114	20250210	160621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	55	2	5.53	149009434	143711	1108.03	989	1087	989	1293	697	995	1036.79	0.61	6771	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	267	-19.81	0.66	12	0.56	-53.00	1598.00	1927	20240207	-45.51	816	20241210	28.68	1190	-11.76	20250122	925	13.51	20250123	1848	-43.18	20240516	816	28.68	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
115	20250210	150621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1027	32	2	3.22	123857529	119413	920.69	989	1087	989	1293	697	995	1037.22	0.61	4944	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	261	-19.38	0.64	12	0.47	-53.00	1598.00	1927	20240207	-46.70	816	20241210	25.86	1190	-13.70	20250122	925	11.03	20250123	1848	-44.43	20240516	816	25.86	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
116	20250210	140620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	11	2	1.11	12287361	12299	94.83	989	1018	989	1293	697	995	999.05	0.61	2158	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	256	-18.98	0.63	12	0.05	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1848	-45.56	20240516	816	23.28	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
117	20250210	130622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	4	2	0.40	7104355	7116	54.87	989	1018	989	1293	697	995	998.36	0.61	1631	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	254	-18.85	0.63	12	0.03	-53.00	1598.00	1927	20240207	-48.16	816	20241210	22.43	1190	-16.05	20250122	925	8.00	20250123	1848	-45.94	20240516	816	22.43	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
118	20250210	120619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	16	2	1.61	5346708	5364	41.36	989	1018	989	1293	697	995	996.78	0.61	1485	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	257	-19.08	0.63	12	0.02	-53.00	1598.00	1927	20240207	-47.54	816	20241210	23.90	1190	-15.04	20250122	925	9.30	20250123	1848	-45.29	20240516	816	23.90	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
119	20250210	110617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	16	2	1.61	5332642	5350	41.25	989	1018	989	1293	697	995	996.76	0.61	1494	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	257	-19.08	0.63	12	0.02	-53.00	1598.00	1927	20240207	-47.54	816	20241210	23.90	1190	-15.04	20250122	925	9.30	20250123	1848	-45.29	20240516	816	23.90	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
120	20250210	100617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	0	3	0.00	2799009	2817	21.72	989	1000	989	1293	697	995	993.61	0.61	1494	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	253	-18.77	0.62	12	0.01	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1190	-16.39	20250122	925	7.57	20250123	1848	-46.16	20240516	816	21.94	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
121	20250210	090614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	989	-6	5	-0.60	156262	158	1.22	989	989	989	1293	697	995	989.00	0.61	0	1036	1015	989	968	942	1002	955	127	298	500	690	1	1	25453198	252	-18.66	0.62	12	0.00	-53.00	1598.00	1927	20240207	-48.68	816	20241210	21.20	1190	-16.89	20250122	925	6.92	20250123	1848	-46.48	20240516	816	21.20	20241210	0.04	N	076610	500	127 억	156036	N	N	N	00	N
122	20250207	160611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	-10	5	-1.00	12888492	12970	31.46	1010	1010	963	1306	704	1005	993.72	0.62	-406	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	253	-18.77	0.62	12	0.05	-53.00	1598.00	1927	20240207	-48.37	816	20241210	21.94	1190	-16.39	20250122	925	7.57	20250123	1927	-48.37	20240207	816	21.94	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
123	20250207	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	996	-9	5	-0.90	10826321	10897	26.43	1010	1010	963	1306	704	1005	993.51	0.62	-173	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	254	-18.79	0.62	12	0.04	-53.00	1598.00	1927	20240207	-48.31	816	20241210	22.06	1190	-16.30	20250122	925	7.68	20250123	1927	-48.31	20240207	816	22.06	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
124	20250207	140611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	1	2	0.10	9846688	9913	24.05	1010	1010	963	1306	704	1005	993.31	0.62	-224	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	256	-18.98	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1927	-47.79	20240207	816	23.28	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
125	20250207	130610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	5	2	0.50	9356358	9420	22.85	1010	1010	963	1306	704	1005	993.24	0.62	-398	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	257	-19.06	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.59	816	20241210	23.77	1190	-15.13	20250122	925	9.19	20250123	1927	-47.59	20240207	816	23.77	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
126	20250207	120610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	984	-21	5	-2.09	6532272	6593	15.99	1010	1010	963	1306	704	1005	990.79	0.62	-559	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	250	-18.57	0.62	12	0.03	-53.00	1598.00	1927	20240207	-48.94	816	20241210	20.59	1190	-17.31	20250122	925	6.38	20250123	1927	-48.94	20240207	816	20.59	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
127	20250207	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	-11	5	-1.09	2498098	2495	6.05	1010	1010	992	1306	704	1005	1001.24	0.62	-1178	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	253	-18.75	0.62	12	0.01	-53.00	1598.00	1927	20240207	-48.42	816	20241210	21.81	1190	-16.47	20250122	925	7.46	20250123	1927	-48.42	20240207	816	21.81	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
128	20250207	100610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-5	5	-0.50	1701364	1693	4.11	1010	1010	992	1306	704	1005	1004.94	0.62	-1161	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	255	-18.87	0.63	12	0.01	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1190	-15.97	20250122	925	8.11	20250123	1927	-48.11	20240207	816	22.55	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
129	20250207	090614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	5	2	0.50	14140	14	0.03	1010	1010	1010	1306	704	1005	1010.00	0.62	-7	1047	1026	1006	985	965	1036	995	127	301	500	700	1	1	25453198	257	-19.06	0.63	12	0.00	-53.00	1598.00	1927	20240207	-47.59	816	20241210	23.77	1190	-15.13	20250122	925	9.19	20250123	1927	-47.59	20240207	816	23.77	20241210	0.04	N	076610	500	127 억	157050	N	N	N	00	N
130	20250206	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1005	5	2	0.50	41550880	41226	111.37	1000	1027	986	1300	700	1000	1007.88	0.63	-4107	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	256	-18.96	0.63	12	0.16	-53.00	1598.00	1927	20240207	-47.85	816	20241210	23.16	1190	-15.55	20250122	925	8.65	20250123	1927	-47.85	20240207	816	23.16	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
131	20250206	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	10	2	1.00	40671427	40354	109.01	1000	1027	986	1300	700	1000	1007.87	0.63	-4017	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	257	-19.06	0.63	12	0.16	-53.00	1598.00	1927	20240207	-47.59	816	20241210	23.77	1190	-15.13	20250122	925	9.19	20250123	1927	-47.59	20240207	816	23.77	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
132	20250206	140600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1014	14	2	1.40	40231059	39914	107.83	1000	1027	986	1300	700	1000	1007.94	0.63	-3951	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	258	-19.13	0.63	12	0.16	-53.00	1598.00	1927	20240207	-47.38	816	20241210	24.26	1190	-14.79	20250122	925	9.62	20250123	1927	-47.38	20240207	816	24.26	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
133	20250206	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	6	2	0.60	15128511	14913	40.29	1000	1027	1000	1300	700	1000	1014.45	0.63	-3950	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	256	-18.98	0.63	12	0.06	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1927	-47.79	20240207	816	23.28	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
134	20250206	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	6	2	0.60	14580688	14368	38.81	1000	1027	1000	1300	700	1000	1014.80	0.63	-3950	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	256	-18.98	0.63	12	0.06	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1927	-47.79	20240207	816	23.28	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
135	20250206	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	6	2	0.60	11410637	11217	30.30	1000	1027	1000	1300	700	1000	1017.26	0.63	-4098	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	256	-18.98	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1927	-47.79	20240207	816	23.28	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
136	20250206	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	6	2	0.60	10573879	10384	28.05	1000	1027	1000	1300	700	1000	1018.29	0.63	-4107	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	256	-18.98	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.79	816	20241210	23.28	1190	-15.46	20250122	925	8.76	20250123	1927	-47.79	20240207	816	23.28	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
137	20250206	090559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1015	15	2	1.50	45015	45	0.12	1000	1015	1000	1300	700	1000	1000.33	0.63	-44	1061	1030	990	959	919	1010	939	127	300	500	700	1	1	25453198	258	-19.15	0.64	12	0.00	-53.00	1598.00	1927	20240207	-47.33	816	20241210	24.39	1190	-14.71	20250122	925	9.73	20250123	1927	-47.33	20240207	816	24.39	20241210	0.04	N	076610	500	127 억	161119	N	N	N	00	N
138	20250205	160550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-18	5	-1.77	36912118	37017	128.22	1018	1021	950	1323	713	1018	997.17	0.62	4515	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	255	-18.87	0.63	12	0.15	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1190	-15.97	20250122	925	8.11	20250123	1927	-48.11	20240207	816	22.55	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
139	20250205	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	-18	5	-1.77	35576725	35683	123.59	1018	1021	950	1323	713	1018	997.02	0.62	4932	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	255	-18.87	0.63	12	0.14	-53.00	1598.00	1927	20240207	-48.11	816	20241210	22.55	1190	-15.97	20250122	925	8.11	20250123	1927	-48.11	20240207	816	22.55	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
140	20250205	140553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1014	-4	5	-0.39	31448844	31565	109.33	1018	1021	950	1323	713	1018	996.32	0.62	3401	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	258	-19.13	0.63	12	0.12	-53.00	1598.00	1927	20240207	-47.38	816	20241210	24.26	1190	-14.79	20250122	925	9.62	20250123	1927	-47.38	20240207	816	24.26	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
141	20250205	130551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1002	-16	5	-1.57	25096883	25255	87.48	1018	1021	950	1323	713	1018	993.74	0.62	4480	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	255	-18.91	0.63	12	0.10	-53.00	1598.00	1927	20240207	-48.00	816	20241210	22.79	1190	-15.80	20250122	925	8.32	20250123	1927	-48.00	20240207	816	22.79	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
142	20250205	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	996	-22	5	-2.16	21485183	21628	74.91	1018	1021	950	1323	713	1018	993.40	0.62	2187	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	254	-18.79	0.62	12	0.08	-53.00	1598.00	1927	20240207	-48.31	816	20241210	22.06	1190	-16.30	20250122	925	7.68	20250123	1927	-48.31	20240207	816	22.06	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
143	20250205	110552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	-19	5	-1.87	18892611	19025	65.90	1018	1021	950	1323	713	1018	993.04	0.62	1024	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	254	-18.85	0.63	12	0.07	-53.00	1598.00	1927	20240207	-48.16	816	20241210	22.43	1190	-16.05	20250122	925	8.00	20250123	1927	-48.16	20240207	816	22.43	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
144	20250205	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1017	-1	5	-0.10	2106558	2070	7.17	1018	1021	1009	1323	713	1018	1017.66	0.62	278	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	259	-19.19	0.64	12	0.01	-53.00	1598.00	1927	20240207	-47.22	816	20241210	24.63	1190	-14.54	20250122	925	9.95	20250123	1927	-47.22	20240207	816	24.63	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
145	20250205	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1021	3	2	0.29	258086	253	0.88	1018	1021	1018	1323	713	1018	1020.10	0.62	86	1030	1023	1014	1007	998	1027	1011	127	305	500	710	1	1	25453198	260	-19.26	0.64	12	0.00	-53.00	1598.00	1927	20240207	-47.02	816	20241210	25.12	1190	-14.20	20250122	925	10.38	20250123	1927	-47.02	20240207	816	25.12	20241210	0.04	N	076610	500	127 억	156604	N	N	N	00	N
146	20250204	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1018	-1	5	-0.10	29248246	28870	49.02	1010	1021	1005	1324	714	1019	1013.07	0.62	-1006	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	259	-19.21	0.64	12	0.11	-53.00	1598.00	1927	20240207	-47.17	816	20241210	24.75	1190	-14.45	20250122	925	10.05	20250123	1927	-47.17	20240207	816	24.75	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
147	20250204	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1015	-4	5	-0.39	25810259	25471	43.25	1010	1021	1005	1324	714	1019	1013.32	0.62	-1088	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	258	-19.15	0.64	12	0.10	-53.00	1598.00	1927	20240207	-47.33	816	20241210	24.39	1190	-14.71	20250122	925	9.73	20250123	1927	-47.33	20240207	816	24.39	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
148	20250204	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1016	-3	5	-0.29	21888747	21600	36.68	1010	1021	1005	1324	714	1019	1013.37	0.62	-1088	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	259	-19.17	0.64	12	0.08	-53.00	1598.00	1927	20240207	-47.28	816	20241210	24.51	1190	-14.62	20250122	925	9.84	20250123	1927	-47.28	20240207	816	24.51	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
149	20250204	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	-9	5	-0.88	11912119	11758	19.96	1010	1021	1005	1324	714	1019	1013.11	0.62	-913	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	257	-19.06	0.63	12	0.05	-53.00	1598.00	1927	20240207	-47.59	816	20241210	23.77	1190	-15.13	20250122	925	9.19	20250123	1927	-47.59	20240207	816	23.77	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
150	20250204	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	-8	5	-0.79	11273738	11126	18.89	1010	1021	1005	1324	714	1019	1013.28	0.62	-1060	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	257	-19.08	0.63	12	0.04	-53.00	1598.00	1927	20240207	-47.54	816	20241210	23.90	1190	-15.04	20250122	925	9.30	20250123	1927	-47.54	20240207	816	23.90	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
151	20250204	110540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1012	-7	5	-0.69	8256717	8158	13.85	1010	1021	1005	1324	714	1019	1012.10	0.62	-631	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	258	-19.09	0.63	12	0.03	-53.00	1598.00	1927	20240207	-47.48	816	20241210	24.02	1190	-14.96	20250122	925	9.41	20250123	1927	-47.48	20240207	816	24.02	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
152	20250204	100545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1007	-12	5	-1.18	6619309	6530	11.09	1010	1021	1006	1324	714	1019	1013.68	0.62	-644	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	256	-19.00	0.63	12	0.03	-53.00	1598.00	1927	20240207	-47.74	816	20241210	23.41	1190	-15.38	20250122	925	8.86	20250123	1927	-47.74	20240207	816	23.41	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N
153	20250204	090544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1020	1	2	0.10	1981114	1954	3.32	1010	1020	1010	1324	714	1019	1013.88	0.62	3	1072	1045	1013	986	954	1059	1000	127	305	500	710	1	1	25453198	260	-19.25	0.64	12	0.01	-53.00	1598.00	1927	20240207	-47.07	816	20241210	25.00	1190	-14.29	20250122	925	10.27	20250123	1927	-47.07	20240207	816	25.00	20241210	0.04	N	076610	500	127 억	157610	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History