KissMeData/149980/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160932	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	-170	5	-2.60	798829700	124528	128.39	6440	6700	6300	8480	4580	6530	6414.85	1.03	0	-22274	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1183	14.39	1.37	12	0.67	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	7090	-10.30	20250221	5910	7.61	20250203	11250	-43.47	20240626	5300	20.00	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
3	20250228	150937	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	-210	5	-3.22	733101980	114127	117.66	6440	6700	6300	8480	4580	6530	6423.54	1.03	0	-20425	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1175	14.30	1.36	12	0.61	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	7090	-10.86	20250221	5910	6.94	20250203	11250	-43.82	20240626	5300	19.25	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
4	20250228	140938	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	-210	5	-3.22	658887940	102399	105.57	6440	6700	6300	8480	4580	6530	6434.50	1.03	0	-18228	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1175	14.30	1.36	12	0.55	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	7090	-10.86	20250221	5910	6.94	20250203	11250	-43.82	20240626	5300	19.25	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
5	20250228	130933	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	-200	5	-3.06	563910260	87404	90.11	6440	6700	6300	8480	4580	6530	6451.75	1.03	0	-20521	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1177	14.32	1.36	12	0.47	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	7090	-10.72	20250221	5910	7.11	20250203	11250	-43.73	20240626	5300	19.43	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
6	20250228	120929	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6340	-190	5	-2.91	530636630	82141	84.69	6440	6700	6300	8480	4580	6530	6460.05	1.03	0	-18368	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1179	14.34	1.37	12	0.44	442.00	4641.00	11250	20240626	-43.64	5300	20241209	19.62	7090	-10.58	20250221	5910	7.28	20250203	11250	-43.64	20240626	5300	19.62	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
7	20250228	110930	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6350	-180	5	-2.76	431614410	66496	68.56	6440	6700	6320	8480	4580	6530	6490.82	1.03	0	-10202	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1181	14.37	1.37	12	0.36	442.00	4641.00	11250	20240626	-43.56	5300	20241209	19.81	7090	-10.44	20250221	5910	7.45	20250203	11250	-43.56	20240626	5300	19.81	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
8	20250228	100929	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-30	5	-0.46	288292500	44069	45.43	6440	6700	6370	8480	4580	6530	6541.85	1.03	0	-5987	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1209	14.71	1.40	12	0.24	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
9	20250228	090932	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6440	-90	5	-1.38	37941230	5909	6.09	6440	6500	6370	8480	4580	6530	6420.55	1.03	0	-2240	6703	6616	6473	6386	6243	6660	6430	19	1950	100	4700	10	1	18594363	1197	14.57	1.39	12	0.03	442.00	4641.00	11250	20240626	-42.76	5300	20241209	21.51	7090	-9.17	20250221	5910	8.97	20250203	11250	-42.76	20240626	5300	21.51	20241209	3.14	N	149980	100	18 억		191893	N	N	0	N	00	N
10	20250227	160923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	100	2	1.56	602358960	94013	64.96	6430	6560	6330	8350	4510	6430	6407.11	0.85	0	13734	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1214	14.77	1.41	12	0.51	442.00	4641.00	11250	20240626	-41.96	5300	20241209	23.21	7090	-7.90	20250221	5910	10.49	20250203	11250	-41.96	20240626	5300	23.21	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
11	20250227	150922	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	60	2	0.93	556148800	86914	60.05	6430	6560	6330	8350	4510	6430	6398.74	0.85	0	12999	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1207	14.68	1.40	12	0.47	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	7090	-8.46	20250221	5910	9.81	20250203	11250	-42.31	20240626	5300	22.45	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
12	20250227	140926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	-70	5	-1.09	408571000	64133	44.31	6430	6500	6330	8350	4510	6430	6370.41	0.85	0	14253	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1183	14.39	1.37	12	0.34	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	7090	-10.30	20250221	5910	7.61	20250203	11250	-43.47	20240626	5300	20.00	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
13	20250227	130923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	-70	5	-1.09	383977130	60268	41.64	6430	6500	6330	8350	4510	6430	6370.88	0.85	0	13472	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1183	14.39	1.37	12	0.32	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	7090	-10.30	20250221	5910	7.61	20250203	11250	-43.47	20240626	5300	20.00	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
14	20250227	120920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6370	-60	5	-0.93	344253870	54020	37.33	6430	6500	6330	8350	4510	6430	6372.40	0.85	0	11327	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1184	14.41	1.37	12	0.29	442.00	4641.00	11250	20240626	-43.38	5300	20241209	20.19	7090	-10.16	20250221	5910	7.78	20250203	11250	-43.38	20240626	5300	20.19	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
15	20250227	110928	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6350	-80	5	-1.24	223836580	35068	24.23	6430	6500	6350	8350	4510	6430	6382.54	0.85	0	-2099	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1181	14.37	1.37	12	0.19	442.00	4641.00	11250	20240626	-43.56	5300	20241209	19.81	7090	-10.44	20250221	5910	7.45	20250203	11250	-43.56	20240626	5300	19.81	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
16	20250227	100952	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6360	-70	5	-1.09	161478160	25271	17.46	6430	6500	6350	8350	4510	6430	6389.39	0.85	0	-3950	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1183	14.39	1.37	12	0.14	442.00	4641.00	11250	20240626	-43.47	5300	20241209	20.00	7090	-10.30	20250221	5910	7.61	20250203	11250	-43.47	20240626	5300	20.00	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
17	20250227	090959	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	40	2	0.62	17673980	2747	1.90	6430	6500	6410	8350	4510	6430	6434.38	0.85	0	-1501	7030	6730	6570	6270	6110	6650	6190	19	1920	100	4620	10	1	18594363	1203	14.64	1.39	12	0.01	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	7090	-8.74	20250221	5910	9.48	20250203	11250	-42.49	20240626	5300	22.08	20241209	3.13	N	149980	100	18 억		158122	N	N	0	N	00	N
18	20250226	160923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6430	20	2	0.31	951985750	144379	182.73	6640	6870	6410	8330	4490	6410	6593.67	0.89	0	-7773	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1196	14.55	1.39	12	0.78	442.00	4641.00	11250	20240626	-42.84	5300	20241209	21.32	7090	-9.31	20250221	5910	8.80	20250203	11250	-42.84	20240626	5300	21.32	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
19	20250226	150926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	50	2	0.78	931210020	141155	178.65	6640	6870	6410	8330	4490	6410	6597.07	0.89	0	-7501	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1201	14.62	1.39	12	0.76	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	7090	-8.89	20250221	5910	9.31	20250203	11250	-42.58	20240626	5300	21.89	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
20	20250226	140926	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6410	0	3	0.00	858828980	129900	164.41	6640	6870	6410	8330	4490	6410	6611.46	0.89	0	-10364	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1192	14.50	1.38	12	0.70	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	7090	-9.59	20250221	5910	8.46	20250203	11250	-43.02	20240626	5300	20.94	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
21	20250226	130923	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6440	30	2	0.47	799977350	120759	152.84	6640	6870	6420	8330	4490	6410	6624.58	0.89	0	-9137	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1197	14.57	1.39	12	0.65	442.00	4641.00	11250	20240626	-42.76	5300	20241209	21.51	7090	-9.17	20250221	5910	8.97	20250203	11250	-42.76	20240626	5300	21.51	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
22	20250226	120924	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	60	2	0.94	760513120	114632	145.08	6640	6870	6450	8330	4490	6410	6634.39	0.89	0	-10039	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1203	14.64	1.39	12	0.62	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	7090	-8.74	20250221	5910	9.48	20250203	11250	-42.49	20240626	5300	22.08	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
23	20250226	110922	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	90	2	1.40	716067930	107771	136.40	6640	6870	6460	8330	4490	6410	6644.35	0.89	0	-6793	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1209	14.71	1.40	12	0.58	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
24	20250226	100920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	60	2	0.94	639270700	95918	121.40	6640	6870	6470	8330	4490	6410	6664.76	0.89	0	-11549	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1203	14.64	1.39	12	0.52	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	7090	-8.74	20250221	5910	9.48	20250203	11250	-42.49	20240626	5300	22.08	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
25	20250226	090929	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6760	350	2	5.46	363409620	54088	68.46	6640	6870	6580	8330	4490	6410	6718.86	0.89	0	202	6670	6540	6460	6330	6250	6500	6290	19	1920	100	4610	10	1	18594363	1257	15.29	1.46	12	0.29	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	7090	-4.65	20250221	5910	14.38	20250203	11250	-39.91	20240626	5300	27.55	20241209	3.06	N	149980	100	18 억		165885	N	N	0	N	00	N
26	20250225	160916	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6410	-140	5	-2.14	507142960	78720	74.37	6590	6590	6380	8510	4590	6550	6442.37	0.90	0	-2766	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1192	14.50	1.38	12	0.42	442.00	4641.00	11250	20240626	-43.02	5300	20241209	20.94	7090	-9.59	20250221	5910	8.46	20250203	11250	-43.02	20240626	5300	20.94	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
27	20250225	150917	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6450	-100	5	-1.53	482684040	74916	70.77	6590	6590	6380	8510	4590	6550	6443.00	0.90	0	-2241	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1199	14.59	1.39	12	0.40	442.00	4641.00	11250	20240626	-42.67	5300	20241209	21.70	7090	-9.03	20250221	5910	9.14	20250203	11250	-42.67	20240626	5300	21.70	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
28	20250225	140914	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6400	-150	5	-2.29	371081470	57604	54.42	6590	6590	6380	8510	4590	6550	6441.94	0.90	0	-6211	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1190	14.48	1.38	12	0.31	442.00	4641.00	11250	20240626	-43.11	5300	20241209	20.75	7090	-9.73	20250221	5910	8.29	20250203	11250	-43.11	20240626	5300	20.75	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
29	20250225	130920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	-90	5	-1.37	288296670	44660	42.19	6590	6590	6380	8510	4590	6550	6455.37	0.90	0	-5562	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1201	14.62	1.39	12	0.24	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	7090	-8.89	20250221	5910	9.31	20250203	11250	-42.58	20240626	5300	21.89	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
30	20250225	120916	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6450	-100	5	-1.53	191429440	29589	27.95	6590	6590	6380	8510	4590	6550	6469.62	0.90	0	-4930	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1199	14.59	1.39	12	0.16	442.00	4641.00	11250	20240626	-42.67	5300	20241209	21.70	7090	-9.03	20250221	5910	9.14	20250203	11250	-42.67	20240626	5300	21.70	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
31	20250225	110915	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	160031290	24718	23.35	6590	6590	6380	8510	4590	6550	6474.28	0.90	0	-3558	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1209	14.71	1.40	12	0.13	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
32	20250225	100914	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-50	5	-0.76	114464150	17686	16.71	6590	6590	6380	8510	4590	6550	6472.02	0.90	0	-4041	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1209	14.71	1.40	12	0.10	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
33	20250225	090920	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6510	-40	5	-0.61	41043340	6345	5.99	6590	6590	6380	8510	4590	6550	6468.61	0.90	0	-3369	6856	6702	6576	6422	6296	6640	6360	19	1960	100	4710	10	1	18594363	1210	14.73	1.40	12	0.03	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	7090	-8.18	20250221	5910	10.15	20250203	11250	-42.13	20240626	5300	22.83	20241209	2.99	N	149980	100	18 억		168181	N	N	0	N	00	N
34	20250224	160909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-210	5	-3.11	687329260	105375	44.92	6670	6730	6450	8780	4740	6760	6522.66	0.95	0	-7832	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1218	14.82	1.41	12	0.57	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	7090	-7.62	20250221	5910	10.83	20250203	11250	-41.78	20240626	5300	23.58	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
35	20250224	150908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-260	5	-3.85	654447570	100336	42.77	6670	6730	6450	8780	4740	6760	6522.56	0.95	0	-7629	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1209	14.71	1.40	12	0.54	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
36	20250224	140907	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	-270	5	-3.99	496657340	76055	32.42	6670	6730	6450	8780	4740	6760	6530.24	0.95	0	-10095	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1207	14.68	1.40	12	0.41	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	7090	-8.46	20250221	5910	9.81	20250203	11250	-42.31	20240626	5300	22.45	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
37	20250224	130909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-260	5	-3.85	459051840	70270	29.95	6670	6730	6450	8780	4740	6760	6532.69	0.95	0	-8085	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1209	14.71	1.40	12	0.38	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
38	20250224	120906	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-220	5	-3.25	405153700	62000	26.43	6670	6730	6450	8780	4740	6760	6534.74	0.95	0	-6119	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1216	14.80	1.41	12	0.33	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	7090	-7.76	20250221	5910	10.66	20250203	11250	-41.87	20240626	5300	23.40	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
39	20250224	110903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	-260	5	-3.85	329686000	50433	21.50	6670	6730	6450	8780	4740	6760	6537.11	0.95	0	-3860	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1209	14.71	1.40	12	0.27	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	7090	-8.32	20250221	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
40	20250224	100904	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	-230	5	-3.40	240896320	36745	15.66	6670	6730	6450	8780	4740	6760	6555.89	0.95	0	-3417	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1214	14.77	1.41	12	0.20	442.00	4641.00	11250	20240626	-41.96	5300	20241209	23.21	7090	-7.90	20250221	5910	10.49	20250203	11250	-41.96	20240626	5300	23.21	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
41	20250224	090910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-100	5	-1.48	61059850	9238	3.94	6670	6730	6560	8780	4740	6760	6609.64	0.95	0	1863	7306	7032	6816	6542	6326	6925	6435	19	2020	100	4860	10	1	18594363	1238	15.07	1.44	12	0.05	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	7090	-6.06	20250221	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.91	N	149980	100	18 억		176530	N	N	0	N	00	N
42	20250221	160902	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6760	-100	5	-1.46	1610739570	233974	131.19	7000	7090	6600	8910	4810	6860	6884.61	1.25	0	-58077	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1257	15.29	1.46	12	1.26	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	7090	-4.65	20250221	5910	14.38	20250203	11250	-39.91	20240626	5300	27.55	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
43	20250221	150906	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	-170	5	-2.48	1552080110	225227	126.29	7000	7090	6600	8910	4810	6860	6891.18	1.25	0	-58789	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1244	15.14	1.44	12	1.21	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	7090	-5.64	20250221	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
44	20250221	140905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-210	5	-3.06	1428502390	206647	115.87	7000	7090	6610	8910	4810	6860	6912.77	1.25	0	-66988	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1237	15.05	1.43	12	1.11	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	7090	-6.21	20250221	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
45	20250221	130903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6760	-100	5	-1.46	1302965190	187867	105.34	7000	7090	6750	8910	4810	6860	6935.57	1.25	0	-64330	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1257	15.29	1.46	12	1.01	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	7090	-4.65	20250221	5910	14.38	20250203	11250	-39.91	20240626	5300	27.55	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
46	20250221	120905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6850	-10	5	-0.15	1218233900	175376	98.34	7000	7090	6800	8910	4810	6860	6946.41	1.25	0	-61213	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1274	15.50	1.48	12	0.94	442.00	4641.00	11250	20240626	-39.11	5300	20241209	29.25	7090	-3.39	20250221	5910	15.91	20250203	11250	-39.11	20240626	5300	29.25	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
47	20250221	110901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6860	0	3	0.00	1114825800	160264	89.86	7000	7090	6820	8910	4810	6860	6956.18	1.25	0	-57746	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1276	15.52	1.48	12	0.86	442.00	4641.00	11250	20240626	-39.02	5300	20241209	29.43	7090	-3.24	20250221	5910	16.07	20250203	11250	-39.02	20240626	5300	29.43	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
48	20250221	100902	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6890	30	2	0.44	977820160	140285	78.66	7000	7090	6820	8910	4810	6860	6970.24	1.25	0	-55900	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1281	15.59	1.48	12	0.75	442.00	4641.00	11250	20240626	-38.76	5300	20241209	30.00	7090	-2.82	20250221	5910	16.58	20250203	11250	-38.76	20240626	5300	30.00	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
49	20250221	090905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6850	-10	5	-0.15	386254860	55363	31.04	7000	7070	6840	8910	4810	6860	6976.77	1.25	0	-27205	7106	6982	6766	6642	6426	7045	6705	19	2050	100	4930	10	1	18594363	1274	15.50	1.48	12	0.30	442.00	4641.00	11250	20240626	-39.11	5300	20241209	29.25	7070	-3.11	20250221	5910	15.91	20250203	11250	-39.11	20240626	5300	29.25	20241209	2.87	N	149980	100	18 억		232984	N	N	0	N	00	N
50	20250220	160859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6860	280	2	4.26	1185936780	175347	229.91	6700	6890	6550	8550	4610	6580	6762.89	1.10	0	29465	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1276	15.52	1.48	12	0.94	442.00	4641.00	11250	20240626	-39.02	5300	20241209	29.43	6890	-0.44	20250220	5910	16.07	20250203	11250	-39.02	20240626	5300	29.43	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
51	20250220	150901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6850	270	2	4.10	1083685830	160408	210.32	6700	6890	6550	8550	4610	6580	6755.81	1.10	0	36150	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1274	15.50	1.48	12	0.86	442.00	4641.00	11250	20240626	-39.11	5300	20241209	29.25	6890	-0.58	20250220	5910	15.91	20250203	11250	-39.11	20240626	5300	29.25	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
52	20250220	140901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6880	300	2	4.56	914518930	135667	177.88	6700	6880	6550	8550	4610	6580	6740.91	1.10	0	35169	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1279	15.57	1.48	12	0.73	442.00	4641.00	11250	20240626	-38.84	5300	20241209	29.81	6880	0.00	20250220	5910	16.41	20250203	11250	-38.84	20240626	5300	29.81	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
53	20250220	130858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6770	190	2	2.89	578350910	86308	113.16	6700	6810	6550	8550	4610	6580	6701.01	1.10	0	8415	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1259	15.32	1.46	12	0.46	442.00	4641.00	11250	20240626	-39.82	5300	20241209	27.74	6810	-0.59	20250220	5910	14.55	20250203	11250	-39.82	20240626	5300	27.74	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
54	20250220	120900	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	70	2	1.06	284934760	42809	56.13	6700	6730	6550	8550	4610	6580	6655.95	1.10	0	-1516	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1237	15.05	1.43	12	0.23	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
55	20250220	110859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	70	2	1.06	251368040	37761	49.51	6700	6730	6550	8550	4610	6580	6656.82	1.10	0	-3578	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1237	15.05	1.43	12	0.20	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
56	20250220	100859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	110	2	1.67	214098440	32168	42.18	6700	6730	6550	8550	4610	6580	6655.63	1.10	0	-3315	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1244	15.14	1.44	12	0.17	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	-1.47	20250107	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
57	20250220	090903	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	10	2	0.15	18991700	2885	3.78	6700	6700	6550	8550	4610	6580	6582.91	1.10	0	-1531	6726	6652	6576	6502	6426	6615	6465	19	1970	100	4730	10	1	18594363	1225	14.91	1.42	12	0.02	442.00	4641.00	11250	20240626	-41.42	5300	20241209	24.34	6790	-2.95	20250107	5910	11.51	20250203	11250	-41.42	20240626	5300	24.34	20241209	2.84	N	149980	100	18 억		204624	N	N	0	N	00	N
58	20250219	160856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6580	-60	5	-0.90	497898860	76126	92.19	6650	6650	6500	8630	4650	6640	6540.46	1.09	0	-1321	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1224	14.89	1.42	12	0.41	442.00	4641.00	11250	20240626	-41.51	5300	20241209	24.15	6790	-3.09	20250107	5910	11.34	20250203	11250	-41.51	20240626	5300	24.15	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
59	20250219	150858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	-100	5	-1.51	463603320	70888	85.85	6650	6650	6500	8630	4650	6640	6539.94	1.09	0	-2206	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1216	14.80	1.41	12	0.38	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6790	-3.68	20250107	5910	10.66	20250203	11250	-41.87	20240626	5300	23.40	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
60	20250219	140855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6510	-130	5	-1.96	391331710	59816	72.44	6650	6650	6500	8630	4650	6640	6542.26	1.09	0	-4935	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1210	14.73	1.40	12	0.32	442.00	4641.00	11250	20240626	-42.13	5300	20241209	22.83	6790	-4.12	20250107	5910	10.15	20250203	11250	-42.13	20240626	5300	22.83	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
61	20250219	130856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6530	-110	5	-1.66	300134340	45832	55.51	6650	6650	6500	8630	4650	6640	6548.58	1.09	0	-6696	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1214	14.77	1.41	12	0.25	442.00	4641.00	11250	20240626	-41.96	5300	20241209	23.21	6790	-3.83	20250107	5910	10.49	20250203	11250	-41.96	20240626	5300	23.21	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
62	20250219	120854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	-90	5	-1.36	283311150	43265	52.40	6650	6650	6500	8630	4650	6640	6548.28	1.09	0	-6311	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1218	14.82	1.41	12	0.23	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	5910	10.83	20250203	11250	-41.78	20240626	5300	23.58	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
63	20250219	110856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6600	-40	5	-0.60	233412340	35675	43.20	6650	6650	6500	8630	4650	6640	6542.74	1.09	0	-4975	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1227	14.93	1.42	12	0.19	442.00	4641.00	11250	20240626	-41.33	5300	20241209	24.53	6790	-2.80	20250107	5910	11.68	20250203	11250	-41.33	20240626	5300	24.53	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
64	20250219	100857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	-120	5	-1.81	180068670	27527	33.34	6650	6650	6500	8630	4650	6640	6541.53	1.09	0	-5901	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1212	14.75	1.40	12	0.15	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	6790	-3.98	20250107	5910	10.32	20250203	11250	-42.04	20240626	5300	23.02	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
65	20250219	090857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	-80	5	-1.20	48077600	7312	8.86	6650	6650	6520	8630	4650	6640	6575.16	1.09	0	-2166	6846	6742	6686	6582	6526	6715	6555	19	1990	100	4780	10	1	18594363	1220	14.84	1.41	12	0.04	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6790	-3.39	20250107	5910	11.00	20250203	11250	-41.69	20240626	5300	23.77	20241209	2.83	N	149980	100	18 억		203575	N	N	0	N	00	N
66	20250218	160854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6640	-50	5	-0.75	550779350	82410	121.93	6710	6790	6630	8690	4690	6690	6683.40	0.99	0	20963	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1235	15.02	1.43	12	0.44	442.00	4641.00	11250	20240626	-40.98	5300	20241209	25.28	6790	0.00	20250107	5910	12.35	20250203	11250	-40.98	20240626	5300	25.28	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
67	20250218	150855	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6630	-60	5	-0.90	532700440	79689	117.91	6710	6790	6630	8690	4690	6690	6684.74	0.99	0	19422	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1233	15.00	1.43	12	0.43	442.00	4641.00	11250	20240626	-41.07	5300	20241209	25.09	6790	0.00	20250107	5910	12.18	20250203	11250	-41.07	20240626	5300	25.09	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
68	20250218	140856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-40	5	-0.60	380238430	56786	84.02	6710	6790	6630	8690	4690	6690	6695.99	0.99	0	7556	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1237	15.05	1.43	12	0.31	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	0.00	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
69	20250218	130852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	0	3	0.00	335488350	50052	74.06	6710	6790	6630	8690	4690	6690	6702.80	0.99	0	6881	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1244	15.14	1.44	12	0.27	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	0.00	20250107	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
70	20250218	120854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	226718530	33746	49.93	6710	6790	6670	8690	4690	6690	6718.38	0.99	0	-2038	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1246	15.16	1.44	12	0.18	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6790	0.00	20250107	5910	13.37	20250203	11250	-40.44	20240626	5300	26.42	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
71	20250218	110852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	175430830	26077	38.58	6710	6790	6670	8690	4690	6690	6727.42	0.99	0	-2927	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1246	15.16	1.44	12	0.14	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6790	0.00	20250107	5910	13.37	20250203	11250	-40.44	20240626	5300	26.42	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
72	20250218	100852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6720	30	2	0.45	137296680	20381	30.16	6710	6790	6670	8690	4690	6690	6736.50	0.99	0	-3294	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1250	15.20	1.45	12	0.11	442.00	4641.00	11250	20240626	-40.27	5300	20241209	26.79	6790	0.00	20250107	5910	13.71	20250203	11250	-40.27	20240626	5300	26.79	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
73	20250218	090856	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	-20	5	-0.30	11109430	1659	2.45	6710	6710	6670	8690	4690	6690	6696.46	0.99	0	-1004	6816	6752	6646	6582	6476	6785	6615	19	2000	100	4810	10	1	18594363	1240	15.09	1.44	12	0.01	442.00	4641.00	11250	20240626	-40.71	5300	20241209	25.85	6790	-1.77	20250107	5910	12.86	20250203	11250	-40.71	20240626	5300	25.85	20241209	2.84	N	149980	100	18 억		184959	N	N	0	N	00	N
74	20250217	160852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	30	2	0.45	446567010	67248	72.41	6640	6710	6540	8650	4670	6660	6640.44	0.99	0	719	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1244	15.14	1.44	12	0.36	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	-1.47	20250107	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
75	20250217	150851	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6680	20	2	0.30	421765380	63538	68.41	6640	6710	6540	8650	4670	6660	6638.00	0.99	0	355	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1242	15.11	1.44	12	0.34	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	6790	-1.62	20250107	5910	13.03	20250203	11250	-40.62	20240626	5300	26.04	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
76	20250217	140850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	0	3	0.00	360815260	54421	58.60	6640	6710	6540	8650	4670	6660	6630.07	0.99	0	-679	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1238	15.07	1.44	12	0.29	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
77	20250217	130853	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	0	3	0.00	309220630	46684	50.27	6640	6710	6540	8650	4670	6660	6623.70	0.99	0	-591	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1238	15.07	1.44	12	0.25	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
78	20250217	120853	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-10	5	-0.15	244510160	36988	39.83	6640	6710	6540	8650	4670	6660	6610.53	0.99	0	-121	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1237	15.05	1.43	12	0.20	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
79	20250217	110852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6590	-70	5	-1.05	187349760	28377	30.55	6640	6710	6540	8650	4670	6660	6602.17	0.99	0	926	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1225	14.91	1.42	12	0.15	442.00	4641.00	11250	20240626	-41.42	5300	20241209	24.34	6790	-2.95	20250107	5910	11.51	20250203	11250	-41.42	20240626	5300	24.34	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
80	20250217	100850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6560	-100	5	-1.50	109805330	16607	17.88	6640	6710	6540	8650	4670	6660	6611.99	0.99	0	-2526	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1220	14.84	1.41	12	0.09	442.00	4641.00	11250	20240626	-41.69	5300	20241209	23.77	6790	-3.39	20250107	5910	11.00	20250203	11250	-41.69	20240626	5300	23.77	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
81	20250217	090852	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	0	3	0.00	12642400	1903	2.05	6640	6660	6610	8650	4670	6660	6643.41	0.99	0	-808	6833	6746	6673	6586	6513	6710	6550	19	1990	100	4790	10	1	18594363	1238	15.07	1.44	12	0.01	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.80	N	149980	100	18 억		184314	N	N	0	N	00	N
82	20250214	160846	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-20	5	-0.30	616788260	92618	98.79	6680	6760	6600	8680	4680	6680	6659.49	0.98	0	2350	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1238	15.07	1.44	12	0.50	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
83	20250214	150845	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-20	5	-0.30	599177750	89970	95.97	6680	6760	6600	8680	4680	6680	6659.75	0.98	0	2657	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1238	15.07	1.44	12	0.48	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
84	20250214	140846	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	20	2	0.30	504978150	75842	80.90	6680	6760	6600	8680	4680	6680	6658.29	0.98	0	3983	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1246	15.16	1.44	12	0.41	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6790	-1.33	20250107	5910	13.37	20250203	11250	-40.44	20240626	5300	26.42	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
85	20250214	130849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	10	2	0.15	408148110	61372	65.46	6680	6760	6600	8680	4680	6680	6650.40	0.98	0	1874	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1244	15.14	1.44	12	0.33	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	-1.47	20250107	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
86	20250214	120846	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-30	5	-0.45	363542710	54688	58.33	6680	6760	6600	8680	4680	6680	6647.58	0.98	0	-990	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1237	15.05	1.43	12	0.29	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
87	20250214	110843	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6670	-10	5	-0.15	327231510	49239	52.52	6680	6760	6600	8680	4680	6680	6645.78	0.98	0	-794	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1240	15.09	1.44	12	0.26	442.00	4641.00	11250	20240626	-40.71	5300	20241209	25.85	6790	-1.77	20250107	5910	12.86	20250203	11250	-40.71	20240626	5300	25.85	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
88	20250214	100844	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6600	-80	5	-1.20	182569290	27444	29.27	6680	6760	6600	8680	4680	6680	6652.43	0.98	0	-5625	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1227	14.93	1.42	12	0.15	442.00	4641.00	11250	20240626	-41.33	5300	20241209	24.53	6790	-2.80	20250107	5910	11.68	20250203	11250	-41.33	20240626	5300	24.53	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
89	20250214	090848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-30	5	-0.45	30608050	4604	4.91	6680	6760	6620	8680	4680	6680	6648.14	0.98	0	-1707	6913	6796	6663	6546	6413	6730	6480	19	2000	100	4800	10	1	18594363	1237	15.05	1.43	12	0.02	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.79	N	149980	100	18 억		181758	N	N	0	N	00	N
90	20250213	160838	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6680	-10	5	-0.15	619172550	92839	43.48	6750	6780	6530	8690	4690	6690	6669.31	1.09	0	-20729	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1242	15.11	1.44	12	0.50	442.00	4641.00	11250	20240626	-40.62	5300	20241209	26.04	6790	-1.62	20250107	5910	13.03	20250203	11250	-40.62	20240626	5300	26.04	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
91	20250213	150840	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6620	-70	5	-1.05	561667820	84172	39.42	6750	6780	6530	8690	4690	6690	6672.86	1.09	0	-18529	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1231	14.98	1.43	12	0.45	442.00	4641.00	11250	20240626	-41.16	5300	20241209	24.91	6790	-2.50	20250107	5910	12.01	20250203	11250	-41.16	20240626	5300	24.91	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
92	20250213	140838	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	492474300	73756	34.54	6750	6780	6530	8690	4690	6690	6677.07	1.09	0	-18789	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1246	15.16	1.44	12	0.40	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6790	-1.33	20250107	5910	13.37	20250203	11250	-40.44	20240626	5300	26.42	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
93	20250213	130838	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	399644540	59903	28.06	6750	6780	6530	8690	4690	6690	6671.53	1.09	0	-17329	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1238	15.07	1.44	12	0.32	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
94	20250213	120837	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	373633090	56001	26.23	6750	6780	6530	8690	4690	6690	6671.90	1.09	0	-17698	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1246	15.16	1.44	12	0.30	442.00	4641.00	11250	20240626	-40.44	5300	20241209	26.42	6790	-1.33	20250107	5910	13.37	20250203	11250	-40.44	20240626	5300	26.42	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
95	20250213	110837	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	-30	5	-0.45	349858080	52439	24.56	6750	6780	6530	8690	4690	6690	6671.72	1.09	0	-18398	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1238	15.07	1.44	12	0.28	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	-1.91	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
96	20250213	100837	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-40	5	-0.60	255000330	38260	17.92	6750	6780	6530	8690	4690	6690	6664.93	1.09	0	-14300	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1237	15.05	1.43	12	0.21	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
97	20250213	090834	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6650	-40	5	-0.60	91972480	13716	6.42	6750	6780	6640	8690	4690	6690	6705.49	1.09	0	-5708	6996	6842	6636	6482	6276	6920	6560	19	2000	100	4810	10	1	18594363	1237	15.05	1.43	12	0.07	442.00	4641.00	11250	20240626	-40.89	5300	20241209	25.47	6790	-2.06	20250107	5910	12.52	20250203	11250	-40.89	20240626	5300	25.47	20241209	2.85	N	149980	100	18 억		202167	N	N	0	N	00	N
98	20250212	160832	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6690	220	2	3.40	1420566150	213354	121.31	6500	6790	6430	8410	4530	6470	6658.16	1.02	0	13417	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1244	15.14	1.44	12	1.15	442.00	4641.00	11250	20240626	-40.53	5300	20241209	26.23	6790	0.00	20250107	5910	13.20	20250203	11250	-40.53	20240626	5300	26.23	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
99	20250212	150829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6760	290	2	4.48	1309027780	196762	111.88	6500	6790	6430	8410	4530	6470	6652.85	1.02	0	11360	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1257	15.29	1.46	12	1.06	442.00	4641.00	11250	20240626	-39.91	5300	20241209	27.55	6790	0.00	20250107	5910	14.38	20250203	11250	-39.91	20240626	5300	27.55	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
100	20250212	140832	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6660	190	2	2.94	1155221770	173858	98.86	6500	6790	6430	8410	4530	6470	6644.63	1.02	0	11036	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1238	15.07	1.44	12	0.94	442.00	4641.00	11250	20240626	-40.80	5300	20241209	25.66	6790	0.00	20250107	5910	12.69	20250203	11250	-40.80	20240626	5300	25.66	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
101	20250212	130834	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6740	270	2	4.17	968827630	145890	82.95	6500	6790	6430	8410	4530	6470	6640.81	1.02	0	9880	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1253	15.25	1.45	12	0.78	442.00	4641.00	11250	20240626	-40.09	5300	20241209	27.17	6790	0.00	20250107	5910	14.04	20250203	11250	-40.09	20240626	5300	27.17	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
102	20250212	120829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6630	160	2	2.47	779085240	117434	66.77	6500	6790	6430	8410	4530	6470	6634.24	1.02	0	10267	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1233	15.00	1.43	12	0.63	442.00	4641.00	11250	20240626	-41.07	5300	20241209	25.09	6790	0.00	20250107	5910	12.18	20250203	11250	-41.07	20240626	5300	25.09	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
103	20250212	110829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6640	170	2	2.63	370826090	56589	32.18	6500	6640	6430	8410	4530	6470	6552.97	1.02	0	-9565	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1235	15.02	1.43	12	0.30	442.00	4641.00	11250	20240626	-40.98	5300	20241209	25.28	6790	-2.21	20250107	5910	12.35	20250203	11250	-40.98	20240626	5300	25.28	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
104	20250212	100824	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6550	80	2	1.24	267287470	40897	23.25	6500	6600	6430	8410	4530	6470	6535.63	1.02	0	-9746	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1218	14.82	1.41	12	0.22	442.00	4641.00	11250	20240626	-41.78	5300	20241209	23.58	6790	-3.53	20250107	5910	10.83	20250203	11250	-41.78	20240626	5300	23.58	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
105	20250212	090816	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6460	-10	5	-0.15	66123200	10186	5.79	6500	6550	6460	8410	4530	6470	6491.58	1.02	0	-6007	6856	6662	6506	6312	6156	6760	6410	19	1940	100	4650	10	1	18594363	1201	14.62	1.39	12	0.05	442.00	4641.00	11250	20240626	-42.58	5300	20241209	21.89	6790	-4.86	20250107	5910	9.31	20250203	11250	-42.58	20240626	5300	21.89	20241209	2.90	N	149980	100	18 억		189179	N	N	0	N	00	N
106	20250211	160834	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	160	2	2.54	1147656960	175520	298.01	6360	6700	6350	8200	4420	6310	6538.61	0.87	0	21781	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1203	14.64	1.39	12	0.94	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	6790	-4.71	20250107	5910	9.48	20250203	11250	-42.49	20240626	5300	22.08	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
107	20250211	150833	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6470	160	2	2.54	1125876390	172154	292.30	6360	6700	6350	8200	4420	6310	6539.94	0.87	0	23509	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1203	14.64	1.39	12	0.93	442.00	4641.00	11250	20240626	-42.49	5300	20241209	22.08	6790	-4.71	20250107	5910	9.48	20250203	11250	-42.49	20240626	5300	22.08	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
108	20250211	140834	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6490	180	2	2.85	982938230	150173	254.98	6360	6700	6350	8200	4420	6310	6545.37	0.87	0	24895	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1207	14.68	1.40	12	0.81	442.00	4641.00	11250	20240626	-42.31	5300	20241209	22.45	6790	-4.42	20250107	5910	9.81	20250203	11250	-42.31	20240626	5300	22.45	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
109	20250211	130832	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	190	2	3.01	893712210	136455	231.68	6360	6700	6350	8200	4420	6310	6549.50	0.87	0	22424	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1209	14.71	1.40	12	0.73	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
110	20250211	120831	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6500	190	2	3.01	797524220	121686	206.61	6360	6700	6350	8200	4420	6310	6553.95	0.87	0	22030	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1209	14.71	1.40	12	0.65	442.00	4641.00	11250	20240626	-42.22	5300	20241209	22.64	6790	-4.27	20250107	5910	9.98	20250203	11250	-42.22	20240626	5300	22.64	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
111	20250211	110833	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6520	210	2	3.33	729363960	111255	188.90	6360	6700	6350	8200	4420	6310	6555.79	0.87	0	23516	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1212	14.75	1.40	12	0.60	442.00	4641.00	11250	20240626	-42.04	5300	20241209	23.02	6790	-3.98	20250107	5910	10.32	20250203	11250	-42.04	20240626	5300	23.02	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
112	20250211	100833	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6540	230	2	3.65	427254650	65379	111.01	6360	6700	6350	8200	4420	6310	6535.04	0.87	0	19744	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1216	14.80	1.41	12	0.35	442.00	4641.00	11250	20240626	-41.87	5300	20241209	23.40	6790	-3.68	20250107	5910	10.66	20250203	11250	-41.87	20240626	5300	23.40	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
113	20250211	090836	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6640	330	2	5.23	216426390	33162	56.31	6360	6700	6350	8200	4420	6310	6526.34	0.87	0	17294	6443	6376	6273	6206	6103	6410	6240	19	1890	100	4540	10	1	18594363	1235	15.02	1.43	12	0.18	442.00	4641.00	11250	20240626	-40.98	5300	20241209	25.28	6790	-2.21	20250107	5910	12.35	20250203	11250	-40.98	20240626	5300	25.28	20241209	2.88	N	149980	100	18 억		161745	N	N	0	N	00	N
114	20250210	160829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6310	70	2	1.12	364075470	57911	64.21	6290	6340	6170	8110	4370	6240	6286.81	0.89	0	-4692	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1173	14.28	1.36	12	0.31	442.00	4641.00	11250	20240626	-43.91	5300	20241209	19.06	6790	-7.07	20250107	5910	6.77	20250203	11250	-43.91	20240626	5300	19.06	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
115	20250210	150827	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6290	50	2	0.80	338187590	53807	59.66	6290	6340	6170	8110	4370	6240	6285.20	0.89	0	-4238	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1170	14.23	1.36	12	0.29	442.00	4641.00	11250	20240626	-44.09	5300	20241209	18.68	6790	-7.36	20250107	5910	6.43	20250203	11250	-44.09	20240626	5300	18.68	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
116	20250210	140826	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6310	70	2	1.12	281213630	44763	49.63	6290	6340	6170	8110	4370	6240	6282.28	0.89	0	-3864	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1173	14.28	1.36	12	0.24	442.00	4641.00	11250	20240626	-43.91	5300	20241209	19.06	6790	-7.07	20250107	5910	6.77	20250203	11250	-43.91	20240626	5300	19.06	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
117	20250210	130829	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6280	40	2	0.64	232177410	36991	41.02	6290	6340	6170	8110	4370	6240	6276.59	0.89	0	2267	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1168	14.21	1.35	12	0.20	442.00	4641.00	11250	20240626	-44.18	5300	20241209	18.49	6790	-7.51	20250107	5910	6.26	20250203	11250	-44.18	20240626	5300	18.49	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
118	20250210	120825	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6270	30	2	0.48	178412680	28455	31.55	6290	6340	6170	8110	4370	6240	6269.99	0.89	0	383	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1166	14.19	1.35	12	0.15	442.00	4641.00	11250	20240626	-44.27	5300	20241209	18.30	6790	-7.66	20250107	5910	6.09	20250203	11250	-44.27	20240626	5300	18.30	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
119	20250210	110822	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6280	40	2	0.64	129594240	20702	22.95	6290	6340	6170	8110	4370	6240	6259.99	0.89	0	-1680	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1168	14.21	1.35	12	0.11	442.00	4641.00	11250	20240626	-44.18	5300	20241209	18.49	6790	-7.51	20250107	5910	6.26	20250203	11250	-44.18	20240626	5300	18.49	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
120	20250210	100822	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6260	20	2	0.32	90580000	14485	16.06	6290	6340	6170	8110	4370	6240	6253.37	0.89	0	-2002	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1164	14.16	1.35	12	0.08	442.00	4641.00	11250	20240626	-44.36	5300	20241209	18.11	6790	-7.81	20250107	5910	5.92	20250203	11250	-44.36	20240626	5300	18.11	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
121	20250210	090819	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6220	-20	5	-0.32	59819590	9532	10.57	6290	6340	6210	8110	4370	6240	6275.66	0.89	0	321	6473	6356	6263	6146	6053	6345	6135	19	1870	100	4490	10	1	18594363	1157	14.07	1.34	12	0.05	442.00	4641.00	11250	20240626	-44.71	5300	20241209	17.36	6790	-8.39	20250107	5910	5.25	20250203	11250	-44.71	20240626	5300	17.36	20241209	2.87	N	149980	100	18 억		166381	N	N	0	N	00	N
122	20250207	160813	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6240	150	2	2.46	563531160	90184	203.00	6240	6380	6170	7910	4270	6090	6248.69	0.91	0	-4748	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1160	14.12	1.34	12	0.49	442.00	4641.00	11250	20240626	-44.53	5300	20241209	17.74	6790	-8.10	20250107	5910	5.58	20250203	11250	-44.53	20240626	5300	17.74	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
123	20250207	150815	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6240	150	2	2.46	551805420	88303	198.77	6240	6380	6170	7910	4270	6090	6249.00	0.91	0	-3581	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1160	14.12	1.34	12	0.47	442.00	4641.00	11250	20240626	-44.53	5300	20241209	17.74	6790	-8.10	20250107	5910	5.58	20250203	11250	-44.53	20240626	5300	17.74	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
124	20250207	140814	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6230	140	2	2.30	494247420	79103	178.06	6240	6380	6170	7910	4270	6090	6248.15	0.91	0	-4515	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1158	14.10	1.34	12	0.43	442.00	4641.00	11250	20240626	-44.62	5300	20241209	17.55	6790	-8.25	20250107	5910	5.41	20250203	11250	-44.62	20240626	5300	17.55	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
125	20250207	130812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6260	170	2	2.79	476047690	76182	171.48	6240	6380	6170	7910	4270	6090	6248.82	0.91	0	-3367	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1164	14.16	1.35	12	0.41	442.00	4641.00	11250	20240626	-44.36	5300	20241209	18.11	6790	-7.81	20250107	5910	5.92	20250203	11250	-44.36	20240626	5300	18.11	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
126	20250207	120812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6200	110	2	1.81	410316190	65647	147.77	6240	6380	6170	7910	4270	6090	6250.34	0.91	0	-5122	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1153	14.03	1.34	12	0.35	442.00	4641.00	11250	20240626	-44.89	5300	20241209	16.98	6790	-8.69	20250107	5910	4.91	20250203	11250	-44.89	20240626	5300	16.98	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
127	20250207	110810	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6230	140	2	2.30	388683130	62166	139.93	6240	6380	6170	7910	4270	6090	6252.34	0.91	0	-3834	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1158	14.10	1.34	12	0.33	442.00	4641.00	11250	20240626	-44.62	5300	20241209	17.55	6790	-8.25	20250107	5910	5.41	20250203	11250	-44.62	20240626	5300	17.55	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
128	20250207	100812	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6220	130	2	2.13	317789630	50755	114.25	6240	6380	6170	7910	4270	6090	6261.25	0.91	0	1592	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1157	14.07	1.34	12	0.27	442.00	4641.00	11250	20240626	-44.71	5300	20241209	17.36	6790	-8.39	20250107	5910	5.25	20250203	11250	-44.71	20240626	5300	17.36	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
129	20250207	090818	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6330	240	2	3.94	153616920	24433	55.00	6240	6380	6170	7910	4270	6090	6287.27	0.91	0	9526	6270	6180	6130	6040	5990	6155	6015	19	1820	100	4380	10	1	18594363	1177	14.32	1.36	12	0.13	442.00	4641.00	11250	20240626	-43.73	5300	20241209	19.43	6790	-6.77	20250107	5910	7.11	20250203	11250	-43.73	20240626	5300	19.43	20241209	2.86	N	149980	100	18 억		169311	N	N	0	N	00	N
130	20250206	160752	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6090	-90	5	-1.46	267015190	43504	66.57	6200	6220	6080	8030	4330	6180	6137.74	0.94	0	-8080	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1132	13.78	1.31	12	0.23	442.00	4641.00	11250	20240626	-45.87	5300	20241209	14.91	6790	-10.31	20250107	5910	3.05	20250203	11250	-45.87	20240626	5300	14.91	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
131	20250206	150757	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6090	-90	5	-1.46	239766850	39034	59.73	6200	6220	6080	8030	4330	6180	6142.51	0.94	0	-6979	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1132	13.78	1.31	12	0.21	442.00	4641.00	11250	20240626	-45.87	5300	20241209	14.91	6790	-10.31	20250107	5910	3.05	20250203	11250	-45.87	20240626	5300	14.91	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
132	20250206	140757	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6120	-60	5	-0.97	170297750	27654	42.31	6200	6220	6110	8030	4330	6180	6158.16	0.94	0	-1847	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1138	13.85	1.32	12	0.15	442.00	4641.00	11250	20240626	-45.60	5300	20241209	15.47	6790	-9.87	20250107	5910	3.55	20250203	11250	-45.60	20240626	5300	15.47	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
133	20250206	130753	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6160	-20	5	-0.32	114470920	18548	28.38	6200	6220	6130	8030	4330	6180	6171.60	0.94	0	-1865	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1145	13.94	1.33	12	0.10	442.00	4641.00	11250	20240626	-45.24	5300	20241209	16.23	6790	-9.28	20250107	5910	4.23	20250203	11250	-45.24	20240626	5300	16.23	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
134	20250206	120751	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6160	-20	5	-0.32	75797990	12262	18.76	6200	6220	6150	8030	4330	6180	6181.54	0.94	0	168	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1145	13.94	1.33	12	0.07	442.00	4641.00	11250	20240626	-45.24	5300	20241209	16.23	6790	-9.28	20250107	5910	4.23	20250203	11250	-45.24	20240626	5300	16.23	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
135	20250206	110746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6190	10	2	0.16	44263260	7154	10.95	6200	6220	6150	8030	4330	6180	6187.20	0.94	0	885	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1151	14.00	1.33	12	0.04	442.00	4641.00	11250	20240626	-44.98	5300	20241209	16.79	6790	-8.84	20250107	5910	4.74	20250203	11250	-44.98	20240626	5300	16.79	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
136	20250206	100748	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6210	30	2	0.49	35280360	5704	8.73	6200	6220	6150	8030	4330	6180	6185.20	0.94	0	1699	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1155	14.05	1.34	12	0.03	442.00	4641.00	11250	20240626	-44.80	5300	20241209	17.17	6790	-8.54	20250107	5910	5.08	20250203	11250	-44.80	20240626	5300	17.17	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
137	20250206	090757	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6220	40	2	0.65	4409070	713	1.09	6200	6220	6170	8030	4330	6180	6183.83	0.94	0	97	6460	6320	6210	6070	5960	6265	6015	19	1850	100	4440	10	1	18594363	1157	14.07	1.34	12	0.00	442.00	4641.00	11250	20240626	-44.71	5300	20241209	17.36	6790	-8.39	20250107	5910	5.25	20250203	11250	-44.71	20240626	5300	17.36	20241209	2.88	N	149980	100	18 억		175490	N	N	0	N	00	N
138	20250205	160745	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6180	-70	5	-1.12	399799530	64723	277.44	6230	6350	6100	8120	4380	6250	6177.09	0.86	0	15666	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1149	13.98	1.33	12	0.35	442.00	4641.00	11250	20240626	-45.07	5300	20241209	16.60	6790	-8.98	20250107	5910	4.57	20250203	11250	-45.07	20240626	5300	16.60	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
139	20250205	150748	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6230	-20	5	-0.32	369364970	59790	256.29	6230	6350	6100	8120	4380	6250	6177.70	0.86	0	15907	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1158	14.10	1.34	12	0.32	442.00	4641.00	11250	20240626	-44.62	5300	20241209	17.55	6790	-8.25	20250107	5910	5.41	20250203	11250	-44.62	20240626	5300	17.55	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
140	20250205	140746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6200	-50	5	-0.80	315259160	51076	218.94	6230	6350	6100	8120	4380	6250	6172.35	0.86	0	11817	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1153	14.03	1.34	12	0.27	442.00	4641.00	11250	20240626	-44.89	5300	20241209	16.98	6790	-8.69	20250107	5910	4.91	20250203	11250	-44.89	20240626	5300	16.98	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
141	20250205	130746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6170	-80	5	-1.28	295235620	47840	205.07	6230	6350	6100	8120	4380	6250	6171.31	0.86	0	10644	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1147	13.96	1.33	12	0.26	442.00	4641.00	11250	20240626	-45.16	5300	20241209	16.42	6790	-9.13	20250107	5910	4.40	20250203	11250	-45.16	20240626	5300	16.42	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
142	20250205	120750	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6150	-100	5	-1.60	277837960	45013	192.95	6230	6350	6100	8120	4380	6250	6172.39	0.86	0	8931	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1144	13.91	1.33	12	0.24	442.00	4641.00	11250	20240626	-45.33	5300	20241209	16.04	6790	-9.43	20250107	5910	4.06	20250203	11250	-45.33	20240626	5300	16.04	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
143	20250205	110746	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6150	-100	5	-1.60	205031830	33115	141.95	6230	6350	6130	8120	4380	6250	6191.51	0.86	0	8141	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1144	13.91	1.33	12	0.18	442.00	4641.00	11250	20240626	-45.33	5300	20241209	16.04	6790	-9.43	20250107	5910	4.06	20250203	11250	-45.33	20240626	5300	16.04	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
144	20250205	100754	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6180	-70	5	-1.12	96402100	15501	66.45	6230	6350	6170	8120	4380	6250	6219.09	0.86	0	1824	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1149	13.98	1.33	12	0.08	442.00	4641.00	11250	20240626	-45.07	5300	20241209	16.60	6790	-8.98	20250107	5910	4.57	20250203	11250	-45.07	20240626	5300	16.60	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
145	20250205	090758	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6320	70	2	1.12	9179650	1469	6.30	6230	6350	6230	8120	4380	6250	6248.91	0.86	0	177	6436	6342	6196	6102	5956	6390	6150	19	1870	100	4500	10	1	18594363	1175	14.30	1.36	12	0.01	442.00	4641.00	11250	20240626	-43.82	5300	20241209	19.25	6790	-6.92	20250107	5910	6.94	20250203	11250	-43.82	20240626	5300	19.25	20241209	2.89	N	149980	100	18 억		159843	N	N	0	N	00	N
146	20250204	160728	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6250	170	2	2.80	140324830	22629	59.29	6050	6290	6050	7900	4260	6080	6201.04	0.81	0	9331	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1162	14.14	1.35	12	0.12	442.00	4641.00	11250	20240626	-44.44	5300	20241209	17.92	6790	-7.95	20250107	5910	5.75	20250203	11250	-44.44	20240626	5300	17.92	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
147	20250204	150740	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6250	170	2	2.80	124716970	20124	52.73	6050	6290	6050	7900	4260	6080	6197.42	0.81	0	8000	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1162	14.14	1.35	12	0.11	442.00	4641.00	11250	20240626	-44.44	5300	20241209	17.92	6790	-7.95	20250107	5910	5.75	20250203	11250	-44.44	20240626	5300	17.92	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
148	20250204	140739	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6250	170	2	2.80	111170870	17948	47.03	6050	6290	6050	7900	4260	6080	6194.05	0.81	0	8620	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1162	14.14	1.35	12	0.10	442.00	4641.00	11250	20240626	-44.44	5300	20241209	17.92	6790	-7.95	20250107	5910	5.75	20250203	11250	-44.44	20240626	5300	17.92	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
149	20250204	130741	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6240	160	2	2.63	96627700	15625	40.94	6050	6250	6050	7900	4260	6080	6184.17	0.81	0	8012	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1160	14.12	1.34	12	0.08	442.00	4641.00	11250	20240626	-44.53	5300	20241209	17.74	6790	-8.10	20250107	5910	5.58	20250203	11250	-44.53	20240626	5300	17.74	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
150	20250204	120748	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6210	130	2	2.14	71945440	11659	30.55	6050	6240	6050	7900	4260	6080	6170.81	0.81	0	4640	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1155	14.05	1.34	12	0.06	442.00	4641.00	11250	20240626	-44.80	5300	20241209	17.17	6790	-8.54	20250107	5910	5.08	20250203	11250	-44.80	20240626	5300	17.17	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
151	20250204	110731	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6180	100	2	1.64	54310160	8818	23.10	6050	6240	6050	7900	4260	6080	6159.01	0.81	0	3370	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1149	13.98	1.33	12	0.05	442.00	4641.00	11250	20240626	-45.07	5300	20241209	16.60	6790	-8.98	20250107	5910	4.57	20250203	11250	-45.07	20240626	5300	16.60	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
152	20250204	100737	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6190	110	2	1.81	45649290	7419	19.44	6050	6240	6050	7900	4260	6080	6153.02	0.81	0	2908	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1151	14.00	1.33	12	0.04	442.00	4641.00	11250	20240626	-44.98	5300	20241209	16.79	6790	-8.84	20250107	5910	4.74	20250203	11250	-44.98	20240626	5300	16.79	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N
153	20250204	090738	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	6170	90	2	1.48	15328430	2515	6.59	6050	6180	6050	7900	4260	6080	6094.80	0.81	0	1572	6420	6250	6080	5910	5740	6165	5825	19	1820	100	4370	10	1	18594363	1147	13.96	1.33	12	0.01	442.00	4641.00	11250	20240626	-45.16	5300	20241209	16.42	6790	-9.13	20250107	5910	4.40	20250203	11250	-45.16	20240626	5300	16.42	20241209	2.86	N	149980	100	18 억		150792	N	N	0	N	00	N