KissMeData/368770/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6000	-240	5	-3.85	2917875820	486942	118.65	6070	6100	5910	8110	4370	6240	5992.24	0.38	72395	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1971	68.97	6.15	12	1.48	87.00	975.00	7380	20250220	-18.70	2825	20240805	112.39	7380	-18.70	20250220	4755	26.18	20250102	7380	-18.70	20250220	2825	112.39	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
3	20250228	151320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6020	-220	5	-3.53	2823816740	471265	114.83	6070	6100	5910	8110	4370	6240	5991.99	0.38	66511	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1978	69.20	6.17	12	1.43	87.00	975.00	7380	20250220	-18.43	2825	20240805	113.10	7380	-18.43	20250220	4755	26.60	20250102	7380	-18.43	20250220	2825	113.10	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
4	20250228	141321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6010	-230	5	-3.69	2631425450	439178	107.01	6070	6100	5910	8110	4370	6240	5991.70	0.38	53275	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1975	69.08	6.16	12	1.34	87.00	975.00	7380	20250220	-18.56	2825	20240805	112.74	7380	-18.56	20250220	4755	26.39	20250102	7380	-18.56	20250220	2825	112.74	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
5	20250228	131313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6030	-210	5	-3.37	2439504060	407431	99.27	6070	6100	5910	8110	4370	6240	5987.53	0.38	48116	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1981	69.31	6.18	12	1.24	87.00	975.00	7380	20250220	-18.29	2825	20240805	113.45	7380	-18.29	20250220	4755	26.81	20250102	7380	-18.29	20250220	2825	113.45	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
6	20250228	121307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5970	-270	5	-4.33	2229370750	372431	90.75	6070	6100	5910	8110	4370	6240	5986.00	0.38	41516	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1961	68.62	6.12	12	1.13	87.00	975.00	7380	20250220	-19.11	2825	20240805	111.33	7380	-19.11	20250220	4755	25.55	20250102	7380	-19.11	20250220	2825	111.33	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
7	20250228	111312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5960	-280	5	-4.49	2054500030	343139	83.61	6070	6100	5910	8110	4370	6240	5987.37	0.38	33748	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1958	68.51	6.11	12	1.04	87.00	975.00	7380	20250220	-19.24	2825	20240805	110.97	7380	-19.24	20250220	4755	25.34	20250102	7380	-19.24	20250220	2825	110.97	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
8	20250228	101311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5980	-260	5	-4.17	1571259700	261973	63.83	6070	6100	5940	8110	4370	6240	5997.79	0.38	42939	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1965	68.74	6.13	12	0.80	87.00	975.00	7380	20250220	-18.97	2825	20240805	111.68	7380	-18.97	20250220	4755	25.76	20250102	7380	-18.97	20250220	2825	111.68	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
9	20250228	091315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6010	-230	5	-3.69	715830300	118887	28.97	6070	6100	5970	8110	4370	6240	6021.09	0.38	14117	6520	6380	6270	6130	6020	6325	6075	33	1870	100	4490	10	1	32854225	1975	69.08	6.16	12	0.36	87.00	975.00	7380	20250220	-18.56	2825	20240805	112.74	7380	-18.56	20250220	4755	26.39	20250102	7380	-18.56	20250220	2825	112.74	20240805	3.63	N	368770	100	32 억	123612	N	N	N	N
10	20250227	161258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6240	-130	5	-2.04	2538818190	406035	106.71	6350	6410	6160	8280	4460	6370	6252.39	0.18	57355	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2050	71.72	6.40	12	1.24	87.00	975.00	7380	20250220	-15.45	2825	20240805	120.88	7380	-15.45	20250220	4755	31.23	20250102	7380	-15.45	20250220	2825	120.88	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
11	20250227	151301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6210	-160	5	-2.51	2300403300	367619	96.62	6350	6410	6160	8280	4460	6370	6257.17	0.18	52486	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2040	71.38	6.37	12	1.12	87.00	975.00	7380	20250220	-15.85	2825	20240805	119.82	7380	-15.85	20250220	4755	30.60	20250102	7380	-15.85	20250220	2825	119.82	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
12	20250227	141303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6240	-130	5	-2.04	1919464170	306335	80.51	6350	6410	6160	8280	4460	6370	6265.45	0.18	40325	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2050	71.72	6.40	12	0.93	87.00	975.00	7380	20250220	-15.45	2825	20240805	120.88	7380	-15.45	20250220	4755	31.23	20250102	7380	-15.45	20250220	2825	120.88	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
13	20250227	131301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6280	-90	5	-1.41	1796697570	286714	75.35	6350	6410	6160	8280	4460	6370	6266.04	0.18	36421	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2063	72.18	6.44	12	0.87	87.00	975.00	7380	20250220	-14.91	2825	20240805	122.30	7380	-14.91	20250220	4755	32.07	20250102	7380	-14.91	20250220	2825	122.30	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
14	20250227	121257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6270	-100	5	-1.57	1701924140	271588	71.38	6350	6410	6160	8280	4460	6370	6266.06	0.18	32915	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2060	72.07	6.43	12	0.83	87.00	975.00	7380	20250220	-15.04	2825	20240805	121.95	7380	-15.04	20250220	4755	31.86	20250102	7380	-15.04	20250220	2825	121.95	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
15	20250227	111308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6270	-100	5	-1.57	1532638440	244537	64.27	6350	6410	6160	8280	4460	6370	6266.95	0.18	29912	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2060	72.07	6.43	12	0.74	87.00	975.00	7380	20250220	-15.04	2825	20240805	121.95	7380	-15.04	20250220	4755	31.86	20250102	7380	-15.04	20250220	2825	121.95	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
16	20250227	101342	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6250	-120	5	-1.88	1074459820	171392	45.04	6350	6410	6160	8280	4460	6370	6268.24	0.18	16692	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2053	71.84	6.41	12	0.52	87.00	975.00	7380	20250220	-15.31	2825	20240805	121.24	7380	-15.31	20250220	4755	31.44	20250102	7380	-15.31	20250220	2825	121.24	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
17	20250227	091402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6360	-10	5	-0.16	144993370	22843	6.00	6350	6410	6320	8280	4460	6370	6346.00	0.18	5105	6603	6486	6383	6266	6163	6435	6215	33	1910	100	4580	10	1	32854225	2090	73.10	6.52	12	0.07	87.00	975.00	7380	20250220	-13.82	2825	20240805	125.13	7380	-13.82	20250220	4755	33.75	20250102	7380	-13.82	20250220	2825	125.13	20240805	3.60	N	368770	100	32 억	58005	N	N	N	N
18	20250226	161259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6370	-140	5	-2.15	2383125240	374177	50.08	6500	6500	6280	8460	4560	6510	6368.94	0.24	-21180	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2093	73.22	6.53	12	1.14	87.00	975.00	7380	20250220	-13.69	2825	20240805	125.49	7380	-13.69	20250220	4755	33.96	20250102	7380	-13.69	20250220	2825	125.49	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
19	20250226	151305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6390	-120	5	-1.84	2274937200	357206	47.80	6500	6500	6280	8460	4560	6510	6368.66	0.24	-24581	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2099	73.45	6.55	12	1.09	87.00	975.00	7380	20250220	-13.41	2825	20240805	126.19	7380	-13.41	20250220	4755	34.38	20250102	7380	-13.41	20250220	2825	126.19	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
20	20250226	141304	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6380	-130	5	-2.00	2056229780	322953	43.22	6500	6500	6280	8460	4560	6510	6366.92	0.24	-29539	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2096	73.33	6.54	12	0.98	87.00	975.00	7380	20250220	-13.55	2825	20240805	125.84	7380	-13.55	20250220	4755	34.17	20250102	7380	-13.55	20250220	2825	125.84	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
21	20250226	131301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6430	-80	5	-1.23	1825248920	286755	38.38	6500	6500	6280	8460	4560	6510	6365.13	0.24	-27959	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2113	73.91	6.59	12	0.87	87.00	975.00	7380	20250220	-12.87	2825	20240805	127.61	7380	-12.87	20250220	4755	35.23	20250102	7380	-12.87	20250220	2825	127.61	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
22	20250226	121301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6390	-120	5	-1.84	1630807080	256354	34.31	6500	6500	6280	8460	4560	6510	6361.48	0.24	-29333	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2099	73.45	6.55	12	0.78	87.00	975.00	7380	20250220	-13.41	2825	20240805	126.19	7380	-13.41	20250220	4755	34.38	20250102	7380	-13.41	20250220	2825	126.19	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
23	20250226	111300	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6410	-100	5	-1.54	1555113640	244491	32.72	6500	6500	6280	8460	4560	6510	6360.55	0.24	-27384	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2106	73.68	6.57	12	0.74	87.00	975.00	7380	20250220	-13.14	2825	20240805	126.90	7380	-13.14	20250220	4755	34.81	20250102	7380	-13.14	20250220	2825	126.90	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
24	20250226	101256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6380	-130	5	-2.00	1340023130	210832	28.22	6500	6500	6280	8460	4560	6510	6355.81	0.24	-21492	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2096	73.33	6.54	12	0.64	87.00	975.00	7380	20250220	-13.55	2825	20240805	125.84	7380	-13.55	20250220	4755	34.17	20250102	7380	-13.55	20250220	2825	125.84	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
25	20250226	091309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6400	-110	5	-1.69	302335490	47142	6.31	6500	6500	6360	8460	4560	6510	6413.08	0.24	-7452	6963	6736	6553	6326	6143	6850	6440	33	1950	100	4680	10	1	32854225	2103	73.56	6.56	12	0.14	87.00	975.00	7380	20250220	-13.28	2825	20240805	126.55	7380	-13.28	20250220	4755	34.60	20250102	7380	-13.28	20250220	2825	126.55	20240805	3.52	N	368770	100	32 억	80089	N	N	N	N
26	20250225	161251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6510	-30	5	-0.46	4907529450	741736	71.15	6450	6780	6370	8500	4580	6540	6616.85	0.15	30037	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2139	74.83	6.68	12	2.26	87.00	975.00	7380	20250220	-11.79	2825	20240805	130.44	7380	-11.79	20250220	4755	36.91	20250102	7380	-11.79	20250220	2825	130.44	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
27	20250225	151250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6520	-20	5	-0.31	4738385160	715739	68.66	6450	6780	6370	8500	4580	6540	6620.31	0.15	36720	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2142	74.94	6.69	12	2.18	87.00	975.00	7380	20250220	-11.65	2825	20240805	130.80	7380	-11.65	20250220	4755	37.12	20250102	7380	-11.65	20250220	2825	130.80	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
28	20250225	141248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6480	-60	5	-0.92	4314688790	650467	62.40	6450	6780	6370	8500	4580	6540	6633.27	0.15	58954	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2129	74.48	6.65	12	1.98	87.00	975.00	7380	20250220	-12.20	2825	20240805	129.38	7380	-12.20	20250220	4755	36.28	20250102	7380	-12.20	20250220	2825	129.38	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
29	20250225	131254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6630	90	2	1.38	3651284350	548903	52.66	6450	6780	6370	8500	4580	6540	6652.04	0.15	66459	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2178	76.21	6.80	12	1.67	87.00	975.00	7380	20250220	-10.16	2825	20240805	134.69	7380	-10.16	20250220	4755	39.43	20250102	7380	-10.16	20250220	2825	134.69	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
30	20250225	121252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6740	200	2	3.06	3025714780	455016	43.65	6450	6780	6370	8500	4580	6540	6649.77	0.15	61593	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2214	77.47	6.91	12	1.38	87.00	975.00	7380	20250220	-8.67	2825	20240805	138.58	7380	-8.67	20250220	4755	41.75	20250102	7380	-8.67	20250220	2825	138.58	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
31	20250225	111249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6700	160	2	2.45	2504059780	377395	36.20	6450	6780	6370	8500	4580	6540	6635.20	0.15	54362	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2201	77.01	6.87	12	1.15	87.00	975.00	7380	20250220	-9.21	2825	20240805	137.17	7380	-9.21	20250220	4755	40.90	20250102	7380	-9.21	20250220	2825	137.17	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
32	20250225	101248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6730	190	2	2.91	1978164760	298958	28.68	6450	6780	6370	8500	4580	6540	6616.95	0.15	41180	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2211	77.36	6.90	12	0.91	87.00	975.00	7380	20250220	-8.81	2825	20240805	138.23	7380	-8.81	20250220	4755	41.54	20250102	7380	-8.81	20250220	2825	138.23	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
33	20250225	091255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6470	-70	5	-1.07	311453480	48508	4.65	6450	6480	6370	8500	4580	6540	6419.82	0.15	3597	6946	6742	6606	6402	6266	6675	6335	33	1960	100	4700	10	1	32854225	2126	74.37	6.64	12	0.15	87.00	975.00	7380	20250220	-12.33	2825	20240805	129.03	7380	-12.33	20250220	4755	36.07	20250102	7380	-12.33	20250220	2825	129.03	20240805	3.59	N	368770	100	32 억	50024	N	N	N	N
34	20250224	161239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6540	60	2	0.93	6831725470	1027042	156.99	6650	6810	6470	8420	4540	6480	6651.98	0.28	-41855	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2149	75.17	6.71	12	3.13	87.00	975.00	7380	20250220	-11.38	2825	20240805	131.50	7380	-11.38	20250220	4755	37.54	20250102	7380	-11.38	20250220	2825	131.50	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
35	20250224	151240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6530	50	2	0.77	6681712090	1004085	153.48	6650	6810	6470	8420	4540	6480	6654.56	0.28	-41302	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2145	75.06	6.70	12	3.06	87.00	975.00	7380	20250220	-11.52	2825	20240805	131.15	7380	-11.52	20250220	4755	37.33	20250102	7380	-11.52	20250220	2825	131.15	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
36	20250224	141237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6550	70	2	1.08	6042332160	905744	138.45	6650	6810	6530	8420	4540	6480	6671.17	0.28	-40880	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2152	75.29	6.72	12	2.76	87.00	975.00	7380	20250220	-11.25	2825	20240805	131.86	7380	-11.25	20250220	4755	37.75	20250102	7380	-11.25	20250220	2825	131.86	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
37	20250224	131239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6640	160	2	2.47	5681400770	850888	130.06	6650	6810	6530	8420	4540	6480	6677.07	0.28	-35203	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2182	76.32	6.81	12	2.59	87.00	975.00	7380	20250220	-10.03	2825	20240805	135.04	7380	-10.03	20250220	4755	39.64	20250102	7380	-10.03	20250220	2825	135.04	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
38	20250224	121236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6610	130	2	2.01	5492605590	822249	125.69	6650	6810	6530	8420	4540	6480	6680.03	0.28	-37354	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2172	75.98	6.78	12	2.50	87.00	975.00	7380	20250220	-10.43	2825	20240805	133.98	7380	-10.43	20250220	4755	39.01	20250102	7380	-10.43	20250220	2825	133.98	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
39	20250224	111234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6630	150	2	2.31	5229217170	782430	119.60	6650	6810	6530	8420	4540	6480	6683.36	0.28	-32866	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2178	76.21	6.80	12	2.38	87.00	975.00	7380	20250220	-10.16	2825	20240805	134.69	7380	-10.16	20250220	4755	39.43	20250102	7380	-10.16	20250220	2825	134.69	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
40	20250224	101233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6710	230	2	3.55	4232113680	633216	96.79	6650	6810	6530	8420	4540	6480	6683.59	0.28	-16103	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2205	77.13	6.88	12	1.93	87.00	975.00	7380	20250220	-9.08	2825	20240805	137.52	7380	-9.08	20250220	4755	41.11	20250102	7380	-9.08	20250220	2825	137.52	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
41	20250224	091241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6600	120	2	1.85	1987688260	299025	45.71	6650	6780	6530	8420	4540	6480	6647.35	0.28	-35336	6773	6626	6493	6346	6213	6560	6280	33	1940	100	4660	10	1	32854225	2168	75.86	6.77	12	0.91	87.00	975.00	7380	20250220	-10.57	2825	20240805	133.63	7380	-10.57	20250220	4755	38.80	20250102	7380	-10.57	20250220	2825	133.63	20240805	3.71	N	368770	100	32 억	91105	N	N	N	N
42	20250221	161229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6480	-50	5	-0.77	3219932680	496689	10.35	6510	6640	6360	8480	4580	6530	6481.57	0.23	15274	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2129	74.48	6.65	12	1.51	87.00	975.00	7380	20250220	-12.20	2825	20240805	129.38	7380	-12.20	20250220	4755	36.28	20250102	7380	-12.20	20250220	2825	129.38	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
43	20250221	151233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6520	-10	5	-0.15	2968002070	457934	9.54	6510	6640	6360	8480	4580	6530	6481.19	0.23	20104	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2142	74.94	6.69	12	1.39	87.00	975.00	7380	20250220	-11.65	2825	20240805	130.80	7380	-11.65	20250220	4755	37.12	20250102	7380	-11.65	20250220	2825	130.80	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
44	20250221	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6500	-30	5	-0.46	2592152120	399935	8.33	6510	6640	6360	8480	4580	6530	6481.32	0.23	30042	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2136	74.71	6.67	12	1.22	87.00	975.00	7380	20250220	-11.92	2825	20240805	130.09	7380	-11.92	20250220	4755	36.70	20250102	7380	-11.92	20250220	2825	130.09	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
45	20250221	131234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6490	-40	5	-0.61	2467069340	380640	7.93	6510	6640	6360	8480	4580	6530	6481.26	0.23	28474	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2132	74.60	6.66	12	1.16	87.00	975.00	7380	20250220	-12.06	2825	20240805	129.73	7380	-12.06	20250220	4755	36.49	20250102	7380	-12.06	20250220	2825	129.73	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
46	20250221	121234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6520	-10	5	-0.15	2212967940	341301	7.11	6510	6640	6360	8480	4580	6530	6483.80	0.23	30771	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2142	74.94	6.69	12	1.04	87.00	975.00	7380	20250220	-11.65	2825	20240805	130.80	7380	-11.65	20250220	4755	37.12	20250102	7380	-11.65	20250220	2825	130.80	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
47	20250221	111229	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6420	-110	5	-1.68	1939253010	299178	6.23	6510	6640	6360	8480	4580	6530	6481.79	0.23	31175	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2109	73.79	6.58	12	0.91	87.00	975.00	7380	20250220	-13.01	2825	20240805	127.26	7380	-13.01	20250220	4755	35.02	20250102	7380	-13.01	20250220	2825	127.26	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
48	20250221	101232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6500	-30	5	-0.46	1319204790	202748	4.22	6510	6640	6360	8480	4580	6530	6506.52	0.23	19615	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2136	74.71	6.67	12	0.62	87.00	975.00	7380	20250220	-11.92	2825	20240805	130.09	7380	-11.92	20250220	4755	36.70	20250102	7380	-11.92	20250220	2825	130.09	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
49	20250221	091235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6540	10	2	0.15	522145440	79783	1.66	6510	6640	6470	8480	4580	6530	6544.74	0.23	11583	7730	7130	6780	6180	5830	6955	6005	33	1950	100	4700	10	1	32854225	2149	75.17	6.71	12	0.24	87.00	975.00	7380	20250220	-11.38	2825	20240805	131.50	7380	-11.38	20250220	4755	37.54	20250102	7380	-11.38	20250220	2825	131.50	20240805	3.98	N	368770	100	32 억	76220	N	N	N	N
50	20250220	161223	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6530	0	3	0.00	33260696500	4779050	248.05	6690	7380	6430	8480	4580	6530	6960.07	0.81	-192251	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2145	75.06	6.70	12	14.55	87.00	975.00	7380	20250220	-11.52	2825	20240805	131.15	7380	-11.52	20250220	4755	37.33	20250102	7380	-11.52	20250220	2825	131.15	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
51	20250220	151229	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6500	-30	5	-0.46	32953585360	4731931	245.61	6690	7380	6430	8480	4580	6530	6964.10	0.81	-202216	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2136	74.71	6.67	12	14.40	87.00	975.00	7380	20250220	-11.92	2825	20240805	130.09	7380	-11.92	20250220	4755	36.70	20250102	7380	-11.92	20250220	2825	130.09	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
52	20250220	141229	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6560	30	2	0.46	31798451000	4554540	236.40	6690	7380	6500	8480	4580	6530	6981.71	0.81	-205195	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2155	75.40	6.73	12	13.86	87.00	975.00	7380	20250220	-11.11	2825	20240805	132.21	7380	-11.11	20250220	4755	37.96	20250102	7380	-11.11	20250220	2825	132.21	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
53	20250220	131225	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6740	210	2	3.22	30581073460	4370902	226.87	6690	7380	6500	8480	4580	6530	6996.52	0.81	-203081	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2214	77.47	6.91	12	13.30	87.00	975.00	7380	20250220	-8.67	2825	20240805	138.58	7380	-8.67	20250220	4755	41.75	20250102	7380	-8.67	20250220	2825	138.58	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
54	20250220	121227	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6700	170	2	2.60	30134940510	4304477	223.42	6690	7380	6500	8480	4580	6530	7000.85	0.81	-206319	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2201	77.01	6.87	12	13.10	87.00	975.00	7380	20250220	-9.21	2825	20240805	137.17	7380	-9.21	20250220	4755	40.90	20250102	7380	-9.21	20250220	2825	137.17	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
55	20250220	111226	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6600	70	2	1.07	29191408700	4163465	216.10	6690	7380	6500	8480	4580	6530	7011.34	0.81	-196294	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2168	75.86	6.77	12	12.67	87.00	975.00	7380	20250220	-10.57	2825	20240805	133.63	7380	-10.57	20250220	4755	38.80	20250102	7380	-10.57	20250220	2825	133.63	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
56	20250220	101227	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6810	280	2	4.29	25724730320	3641784	189.02	6690	7380	6590	8480	4580	6530	7063.79	0.81	-144078	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2237	78.28	6.98	12	11.08	87.00	975.00	7380	20250220	-7.72	2825	20240805	141.06	7380	-7.72	20250220	4755	43.22	20250102	7380	-7.72	20250220	2825	141.06	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
57	20250220	091230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6620	90	2	1.38	1514911840	225043	11.68	6690	6870	6590	8480	4580	6530	6731.74	0.81	-55485	7036	6782	6636	6382	6236	6910	6510	33	1950	100	4700	10	1	32854225	2175	76.09	6.79	12	0.68	87.00	975.00	6970	20250211	-5.02	2825	20240805	134.34	6970	-5.02	20250211	4755	39.22	20250102	6970	-5.02	20250211	2825	134.34	20240805	3.95	N	368770	100	32 억	265240	N	N	N	N
58	20250219	161221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6530	50	2	0.77	12828108970	1909189	142.96	6500	6890	6490	8420	4540	6480	6719.66	0.54	88788	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2145	75.06	6.70	12	5.81	87.00	975.00	6970	20250211	-6.31	2825	20240805	131.15	6970	-6.31	20250211	4755	37.33	20250102	6970	-6.31	20250211	2825	131.15	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
59	20250219	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6530	50	2	0.77	12545550510	1865881	139.71	6500	6890	6490	8420	4540	6480	6723.95	0.54	89305	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2145	75.06	6.70	12	5.68	87.00	975.00	6970	20250211	-6.31	2825	20240805	131.15	6970	-6.31	20250211	4755	37.33	20250102	6970	-6.31	20250211	2825	131.15	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
60	20250219	141220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6670	190	2	2.93	11370271240	1686690	126.30	6500	6890	6490	8420	4540	6480	6741.52	0.54	101533	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2191	76.67	6.84	12	5.13	87.00	975.00	6970	20250211	-4.30	2825	20240805	136.11	6970	-4.30	20250211	4755	40.27	20250102	6970	-4.30	20250211	2825	136.11	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
61	20250219	131221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6740	260	2	4.01	10558253890	1564603	117.15	6500	6890	6490	8420	4540	6480	6748.59	0.54	111488	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2214	77.47	6.91	12	4.76	87.00	975.00	6970	20250211	-3.30	2825	20240805	138.58	6970	-3.30	20250211	4755	41.75	20250102	6970	-3.30	20250211	2825	138.58	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
62	20250219	121222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6810	330	2	5.09	9583571870	1420342	106.35	6500	6890	6490	8420	4540	6480	6747.79	0.54	105564	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2237	78.28	6.98	12	4.32	87.00	975.00	6970	20250211	-2.30	2825	20240805	141.06	6970	-2.30	20250211	4755	43.22	20250102	6970	-2.30	20250211	2825	141.06	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
63	20250219	111222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6850	370	2	5.71	8412571160	1248580	93.49	6500	6890	6490	8420	4540	6480	6738.18	0.54	112060	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2251	78.74	7.03	12	3.80	87.00	975.00	6970	20250211	-1.72	2825	20240805	142.48	6970	-1.72	20250211	4755	44.06	20250102	6970	-1.72	20250211	2825	142.48	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
64	20250219	101222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6710	230	2	3.55	6563349080	973419	72.89	6500	6890	6490	8420	4540	6480	6743.18	0.54	96273	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2205	77.13	6.88	12	2.96	87.00	975.00	6970	20250211	-3.73	2825	20240805	137.52	6970	-3.73	20250211	4755	41.11	20250102	6970	-3.73	20250211	2825	137.52	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
65	20250219	091224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6670	190	2	2.93	2892713370	431279	32.29	6500	6830	6490	8420	4540	6480	6708.48	0.54	84639	6866	6672	6536	6342	6206	6605	6275	33	1940	100	4660	10	1	32854225	2191	76.67	6.84	12	1.31	87.00	975.00	6970	20250211	-4.30	2825	20240805	136.11	6970	-4.30	20250211	4755	40.27	20250102	6970	-4.30	20250211	2825	136.11	20240805	3.93	N	368770	100	32 억	175849	N	N	N	N
66	20250218	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6480	140	2	2.21	8687949960	1323747	246.61	6570	6730	6400	8240	4440	6340	6563.25	0.60	-20993	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2129	74.48	6.65	12	4.03	87.00	975.00	6970	20250211	-7.03	2825	20240805	129.38	6970	-7.03	20250211	4755	36.28	20250102	6970	-7.03	20250211	2825	129.38	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
67	20250218	151219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6490	150	2	2.37	8311212010	1265380	235.73	6570	6730	6430	8240	4440	6340	6568.16	0.60	-33873	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2132	74.60	6.66	12	3.85	87.00	975.00	6970	20250211	-6.89	2825	20240805	129.73	6970	-6.89	20250211	4755	36.49	20250102	6970	-6.89	20250211	2825	129.73	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
68	20250218	141220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6550	210	2	3.31	7901360150	1202126	223.95	6570	6730	6430	8240	4440	6340	6572.82	0.60	-42503	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2152	75.29	6.72	12	3.66	87.00	975.00	6970	20250211	-6.03	2825	20240805	131.86	6970	-6.03	20250211	4755	37.75	20250102	6970	-6.03	20250211	2825	131.86	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
69	20250218	131217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6470	130	2	2.05	7336978230	1115124	207.74	6570	6730	6450	8240	4440	6340	6579.52	0.60	-57212	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2126	74.37	6.64	12	3.39	87.00	975.00	6970	20250211	-7.17	2825	20240805	129.03	6970	-7.17	20250211	4755	36.07	20250102	6970	-7.17	20250211	2825	129.03	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
70	20250218	121219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6480	140	2	2.21	7065262330	1073153	199.92	6570	6730	6470	8240	4440	6340	6583.65	0.60	-59850	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2129	74.48	6.65	12	3.27	87.00	975.00	6970	20250211	-7.03	2825	20240805	129.38	6970	-7.03	20250211	4755	36.28	20250102	6970	-7.03	20250211	2825	129.38	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
71	20250218	111217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6540	200	2	3.15	6388873160	969093	180.54	6570	6730	6500	8240	4440	6340	6592.63	0.60	-53999	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2149	75.17	6.71	12	2.95	87.00	975.00	6970	20250211	-6.17	2825	20240805	131.50	6970	-6.17	20250211	4755	37.54	20250102	6970	-6.17	20250211	2825	131.50	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
72	20250218	101216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6540	200	2	3.15	5732597200	869002	161.89	6570	6730	6500	8240	4440	6340	6596.76	0.60	-56797	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2149	75.17	6.71	12	2.65	87.00	975.00	6970	20250211	-6.17	2825	20240805	131.50	6970	-6.17	20250211	4755	37.54	20250102	6970	-6.17	20250211	2825	131.50	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
73	20250218	091221	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6570	230	2	3.63	2623449360	398499	74.24	6570	6730	6500	8240	4440	6340	6583.33	0.60	-39730	6533	6436	6283	6186	6033	6485	6235	33	1900	100	4560	10	1	32854225	2159	75.52	6.74	12	1.21	87.00	975.00	6970	20250211	-5.74	2825	20240805	132.57	6970	-5.74	20250211	4755	38.17	20250102	6970	-5.74	20250211	2825	132.57	20240805	3.85	N	368770	100	32 억	196736	N	N	N	N
74	20250217	161217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6340	140	2	2.26	3337097990	533307	46.01	6140	6380	6130	8060	4340	6200	6257.30	0.51	30122	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2083	72.87	6.50	12	1.62	87.00	975.00	6970	20250211	-9.04	2825	20240805	124.42	6970	-9.04	20250211	4755	33.33	20250102	6970	-9.04	20250211	2825	124.42	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
75	20250217	151215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6310	110	2	1.77	3183188390	508978	43.92	6140	6380	6130	8060	4340	6200	6254.08	0.51	27850	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2073	72.53	6.47	12	1.55	87.00	975.00	6970	20250211	-9.47	2825	20240805	123.36	6970	-9.47	20250211	4755	32.70	20250102	6970	-9.47	20250211	2825	123.36	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
76	20250217	141213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6310	110	2	1.77	2624169060	420807	36.31	6140	6330	6130	8060	4340	6200	6236.04	0.51	27187	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2073	72.53	6.47	12	1.28	87.00	975.00	6970	20250211	-9.47	2825	20240805	123.36	6970	-9.47	20250211	4755	32.70	20250102	6970	-9.47	20250211	2825	123.36	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
77	20250217	131219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6220	20	2	0.32	2197327040	352533	30.42	6140	6300	6130	8060	4340	6200	6232.97	0.51	6182	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2044	71.49	6.38	12	1.07	87.00	975.00	6970	20250211	-10.76	2825	20240805	120.18	6970	-10.76	20250211	4755	30.81	20250102	6970	-10.76	20250211	2825	120.18	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
78	20250217	121218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6280	80	2	1.29	1934357410	310319	26.77	6140	6300	6130	8060	4340	6200	6233.45	0.51	321	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2063	72.18	6.44	12	0.94	87.00	975.00	6970	20250211	-9.90	2825	20240805	122.30	6970	-9.90	20250211	4755	32.07	20250102	6970	-9.90	20250211	2825	122.30	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
79	20250217	111216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6230	30	2	0.48	1718728240	275850	23.80	6140	6300	6130	8060	4340	6200	6230.66	0.51	145	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2047	71.61	6.39	12	0.84	87.00	975.00	6970	20250211	-10.62	2825	20240805	120.53	6970	-10.62	20250211	4755	31.02	20250102	6970	-10.62	20250211	2825	120.53	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
80	20250217	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6240	40	2	0.65	1252719100	201067	17.35	6140	6300	6130	8060	4340	6200	6230.36	0.51	-11530	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2050	71.72	6.40	12	0.61	87.00	975.00	6970	20250211	-10.47	2825	20240805	120.88	6970	-10.47	20250211	4755	31.23	20250102	6970	-10.47	20250211	2825	120.88	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
81	20250217	091216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6230	30	2	0.48	322121020	51915	4.48	6140	6280	6130	8060	4340	6200	6204.78	0.51	3637	6806	6502	6326	6022	5846	6415	5935	33	1860	100	4460	10	1	32854225	2047	71.61	6.39	12	0.16	87.00	975.00	6970	20250211	-10.62	2825	20240805	120.53	6970	-10.62	20250211	4755	31.02	20250102	6970	-10.62	20250211	2825	120.53	20240805	3.60	N	368770	100	32 억	167558	N	N	N	N
82	20250214	161208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6200	-160	5	-2.52	7320469610	1139881	98.05	6370	6630	6150	8260	4460	6360	6423.04	0.73	-71034	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2037	71.26	6.36	12	3.47	87.00	975.00	6970	20250211	-11.05	2825	20240805	119.47	6970	-11.05	20250211	4755	30.39	20250102	6970	-11.05	20250211	2825	119.47	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
83	20250214	151207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6240	-120	5	-1.89	7015870730	1090751	93.82	6370	6630	6150	8260	4460	6360	6432.21	0.73	-84040	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2050	71.72	6.40	12	3.32	87.00	975.00	6970	20250211	-10.47	2825	20240805	120.88	6970	-10.47	20250211	4755	31.23	20250102	6970	-10.47	20250211	2825	120.88	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
84	20250214	141208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6370	10	2	0.16	5663174040	874545	75.23	6370	6630	6320	8260	4460	6360	6475.69	0.73	-97899	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2093	73.22	6.53	12	2.66	87.00	975.00	6970	20250211	-8.61	2825	20240805	125.49	6970	-8.61	20250211	4755	33.96	20250102	6970	-8.61	20250211	2825	125.49	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
85	20250214	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6390	30	2	0.47	5374403640	829263	71.33	6370	6630	6320	8260	4460	6360	6481.07	0.73	-93369	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2099	73.45	6.55	12	2.52	87.00	975.00	6970	20250211	-8.32	2825	20240805	126.19	6970	-8.32	20250211	4755	34.38	20250102	6970	-8.32	20250211	2825	126.19	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
86	20250214	121207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6370	10	2	0.16	5057405700	779732	67.07	6370	6630	6320	8260	4460	6360	6486.23	0.73	-75237	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2093	73.22	6.53	12	2.37	87.00	975.00	6970	20250211	-8.61	2825	20240805	125.49	6970	-8.61	20250211	4755	33.96	20250102	6970	-8.61	20250211	2825	125.49	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
87	20250214	111203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6540	180	2	2.83	4499135300	692686	59.58	6370	6630	6320	8260	4460	6360	6495.38	0.73	-65099	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2149	75.17	6.71	12	2.11	87.00	975.00	6970	20250211	-6.17	2825	20240805	131.50	6970	-6.17	20250211	4755	37.54	20250102	6970	-6.17	20250211	2825	131.50	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
88	20250214	101204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6430	70	2	1.10	3655659890	562471	48.38	6370	6630	6320	8260	4460	6360	6499.51	0.73	-58730	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2113	73.91	6.59	12	1.71	87.00	975.00	6970	20250211	-7.75	2825	20240805	127.61	6970	-7.75	20250211	4755	35.23	20250102	6970	-7.75	20250211	2825	127.61	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
89	20250214	091209	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6390	30	2	0.47	398624220	62570	5.38	6370	6450	6320	8260	4460	6360	6371.01	0.73	-4255	6766	6562	6436	6232	6106	6500	6170	33	1900	100	4570	10	1	32854225	2099	73.45	6.55	12	0.19	87.00	975.00	6970	20250211	-8.32	2825	20240805	126.19	6970	-8.32	20250211	4755	34.38	20250102	6970	-8.32	20250211	2825	126.19	20240805	3.50	N	368770	100	32 억	240094	N	N	N	N
90	20250213	161158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6360	-130	5	-2.00	7436815410	1148102	60.09	6530	6640	6310	8430	4550	6490	6477.86	0.83	-33123	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2090	73.10	6.52	12	3.49	87.00	975.00	6970	20250211	-8.75	2825	20240805	125.13	6970	-8.75	20250211	4755	33.75	20250102	6970	-8.75	20250211	2825	125.13	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
91	20250213	151159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6390	-100	5	-1.54	6806557210	1049077	54.91	6530	6640	6310	8430	4550	6490	6488.14	0.83	-38848	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2099	73.45	6.55	12	3.19	87.00	975.00	6970	20250211	-8.32	2825	20240805	126.19	6970	-8.32	20250211	4755	34.38	20250102	6970	-8.32	20250211	2825	126.19	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
92	20250213	141155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6590	100	2	1.54	5804397800	893945	46.79	6530	6640	6310	8430	4550	6490	6493.01	0.83	-12966	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2165	75.75	6.76	12	2.72	87.00	975.00	6970	20250211	-5.45	2825	20240805	133.27	6970	-5.45	20250211	4755	38.59	20250102	6970	-5.45	20250211	2825	133.27	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
93	20250213	131156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6440	-50	5	-0.77	4881398170	753251	39.42	6530	6640	6310	8430	4550	6490	6480.44	0.83	-17704	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2116	74.02	6.61	12	2.29	87.00	975.00	6970	20250211	-7.60	2825	20240805	127.96	6970	-7.60	20250211	4755	35.44	20250102	6970	-7.60	20250211	2825	127.96	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
94	20250213	121155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6460	-30	5	-0.46	4408090240	680133	35.60	6530	6640	6310	8430	4550	6490	6481.22	0.83	-3240	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2122	74.25	6.63	12	2.07	87.00	975.00	6970	20250211	-7.32	2825	20240805	128.67	6970	-7.32	20250211	4755	35.86	20250102	6970	-7.32	20250211	2825	128.67	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
95	20250213	111154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6560	70	2	1.08	3787906600	585045	30.62	6530	6640	6310	8430	4550	6490	6474.56	0.83	-6802	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2155	75.40	6.73	12	1.78	87.00	975.00	6970	20250211	-5.88	2825	20240805	132.21	6970	-5.88	20250211	4755	37.96	20250102	6970	-5.88	20250211	2825	132.21	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
96	20250213	101155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6500	10	2	0.15	2998910470	464088	24.29	6530	6640	6310	8430	4550	6490	6461.94	0.83	-8114	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2136	74.71	6.67	12	1.41	87.00	975.00	6970	20250211	-6.74	2825	20240805	130.09	6970	-6.74	20250211	4755	36.70	20250102	6970	-6.74	20250211	2825	130.09	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
97	20250213	091149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6610	120	2	1.85	1073730010	165505	8.66	6530	6610	6380	8430	4550	6490	6487.60	0.83	-5325	6876	6682	6546	6352	6216	6615	6285	33	1940	100	4670	10	1	32854225	2172	75.98	6.78	12	0.50	87.00	975.00	6970	20250211	-5.16	2825	20240805	133.98	6970	-5.16	20250211	4755	39.01	20250102	6970	-5.16	20250211	2825	133.98	20240805	3.91	N	368770	100	32 억	273880	N	N	N	N
98	20250212	161147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6490	-330	5	-4.84	12377777720	1888788	16.98	6710	6740	6410	8860	4780	6820	6553.04	0.95	-50584	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2132	74.60	6.66	12	5.75	87.00	975.00	6970	20250211	-6.89	2825	20240805	129.73	6970	-6.89	20250211	4755	36.49	20250102	6970	-6.89	20250211	2825	129.73	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
99	20250212	151145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6520	-300	5	-4.40	11822243560	1803463	16.21	6710	6740	6410	8860	4780	6820	6554.79	0.95	-46699	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2142	74.94	6.69	12	5.49	87.00	975.00	6970	20250211	-6.46	2825	20240805	130.80	6970	-6.46	20250211	4755	37.12	20250102	6970	-6.46	20250211	2825	130.80	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
100	20250212	141147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6520	-300	5	-4.40	11019210820	1680216	15.10	6710	6740	6410	8860	4780	6820	6557.67	0.95	-46898	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2142	74.94	6.69	12	5.11	87.00	975.00	6970	20250211	-6.46	2825	20240805	130.80	6970	-6.46	20250211	4755	37.12	20250102	6970	-6.46	20250211	2825	130.80	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
101	20250212	131150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6460	-360	5	-5.28	10112532290	1540982	13.85	6710	6740	6410	8860	4780	6820	6561.81	0.95	-52871	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2122	74.25	6.63	12	4.69	87.00	975.00	6970	20250211	-7.32	2825	20240805	128.67	6970	-7.32	20250211	4755	35.86	20250102	6970	-7.32	20250211	2825	128.67	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
102	20250212	121145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6450	-370	5	-5.43	9576500130	1458051	13.11	6710	6740	6410	8860	4780	6820	6567.41	0.95	-44034	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2119	74.14	6.62	12	4.44	87.00	975.00	6970	20250211	-7.46	2825	20240805	128.32	6970	-7.46	20250211	4755	35.65	20250102	6970	-7.46	20250211	2825	128.32	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
103	20250212	111144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6510	-310	5	-4.55	8419984070	1279883	11.51	6710	6740	6450	8860	4780	6820	6578.06	0.95	-34118	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2139	74.83	6.68	12	3.90	87.00	975.00	6970	20250211	-6.60	2825	20240805	130.44	6970	-6.60	20250211	4755	36.91	20250102	6970	-6.60	20250211	2825	130.44	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
104	20250212	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6650	-170	5	-2.49	7164242840	1088198	9.78	6710	6740	6450	8860	4780	6820	6582.82	0.95	-16644	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2185	76.44	6.82	12	3.31	87.00	975.00	6970	20250211	-4.59	2825	20240805	135.40	6970	-4.59	20250211	4755	39.85	20250102	6970	-4.59	20250211	2825	135.40	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
105	20250212	091103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6510	-310	5	-4.55	2927297240	441944	3.97	6710	6740	6510	8860	4780	6820	6622.12	0.95	-16739	7533	7176	6613	6256	5693	7355	6435	33	2040	100	4910	10	1	32854225	2139	74.83	6.68	12	1.35	87.00	975.00	6970	20250211	-6.60	2825	20240805	130.44	6970	-6.60	20250211	4755	36.91	20250102	6970	-6.60	20250211	2825	130.44	20240805	4.11	N	368770	100	32 억	313354	N	N	N	N
106	20250211	161149	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6820	870	2	14.62	73192527500	11032321	863.56	6240	6970	6050	7730	4170	5950	6634.05	0.50	158330	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2241	78.39	6.99	12	33.58	87.00	975.00	6970	20250211	-2.15	2825	20240805	141.42	6970	-2.15	20250211	4755	43.43	20250102	6970	-2.15	20250211	2825	141.42	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
107	20250211	151150	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6790	840	2	14.12	71068574490	10720743	839.17	6240	6970	6050	7730	4170	5950	6629.07	0.50	152449	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2231	78.05	6.96	12	32.63	87.00	975.00	6970	20250211	-2.58	2825	20240805	140.35	6970	-2.58	20250211	4755	42.80	20250102	6970	-2.58	20250211	2825	140.35	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
108	20250211	141148	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6590	640	2	10.76	57656849600	8753517	685.18	6240	6970	6050	7730	4170	5950	6586.71	0.50	87804	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2165	75.75	6.76	12	26.64	87.00	975.00	6970	20250211	-5.45	2825	20240805	133.27	6970	-5.45	20250211	4755	38.59	20250102	6970	-5.45	20250211	2825	133.27	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
109	20250211	131149	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6650	700	2	11.76	53974798340	8190567	641.12	6240	6970	6050	7730	4170	5950	6589.87	0.50	77754	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2185	76.44	6.82	12	24.93	87.00	975.00	6970	20250211	-4.59	2825	20240805	135.40	6970	-4.59	20250211	4755	39.85	20250102	6970	-4.59	20250211	2825	135.40	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
110	20250211	121147	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6770	820	2	13.78	42762051890	6519643	510.33	6240	6970	6050	7730	4170	5950	6558.96	0.50	-22445	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2224	77.82	6.94	12	19.84	87.00	975.00	6970	20250211	-2.87	2825	20240805	139.65	6970	-2.87	20250211	4755	42.38	20250102	6970	-2.87	20250211	2825	139.65	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
111	20250211	111149	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	6620	670	2	11.26	11076727710	1770006	138.55	6240	6640	6050	7730	4170	5950	6258.02	0.50	-12971	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2175	76.09	6.79	12	5.39	87.00	975.00	6640	20250211	-0.30	2825	20240805	134.34	6640	-0.30	20250211	4755	39.22	20250102	6640	-0.30	20250211	2825	134.34	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
112	20250211	101147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6090	140	2	2.35	6527379010	1054183	82.52	6240	6320	6060	7730	4170	5950	6191.88	0.50	-44829	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2001	70.00	6.25	12	3.21	87.00	975.00	6570	20250106	-7.31	2825	20240805	115.58	6570	-7.31	20250106	4755	28.08	20250102	6570	-7.31	20250106	2825	115.58	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
113	20250211	091153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6150	200	2	3.36	3174986330	510180	39.93	6240	6320	6150	7730	4170	5950	6223.27	0.50	-33654	6323	6136	5873	5686	5423	6230	5780	33	1780	100	4280	10	1	32854225	2021	70.69	6.31	12	1.55	87.00	975.00	6570	20250106	-6.39	2825	20240805	117.70	6570	-6.39	20250106	4755	29.34	20250102	6570	-6.39	20250106	2825	117.70	20240805	4.13	N	368770	100	32 억	165027	N	N	N	N
114	20250210	161140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5950	220	2	3.84	7381118310	1248679	162.10	5700	6060	5610	7440	4020	5730	5911.07	0.23	90395	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1955	68.39	6.10	12	3.80	87.00	975.00	6570	20250106	-9.44	2825	20240805	110.62	6570	-9.44	20250106	4755	25.13	20250102	6570	-9.44	20250106	2825	110.62	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
115	20250210	151141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5920	190	2	3.32	7137912080	1207850	156.80	5700	6060	5610	7440	4020	5730	5909.62	0.23	95763	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1945	68.05	6.07	12	3.68	87.00	975.00	6570	20250106	-9.89	2825	20240805	109.56	6570	-9.89	20250106	4755	24.50	20250102	6570	-9.89	20250106	2825	109.56	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
116	20250210	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	6040	310	2	5.41	5694462980	966459	125.46	5700	6050	5610	7440	4020	5730	5892.11	0.23	68034	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1984	69.43	6.19	12	2.94	87.00	975.00	6570	20250106	-8.07	2825	20240805	113.81	6570	-8.07	20250106	4755	27.02	20250102	6570	-8.07	20250106	2825	113.81	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
117	20250210	131143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5790	60	2	1.05	2161756920	374987	48.68	5700	5870	5610	7440	4020	5730	5764.90	0.23	1935	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1902	66.55	5.94	12	1.14	87.00	975.00	6570	20250106	-11.87	2825	20240805	104.96	6570	-11.87	20250106	4755	21.77	20250102	6570	-11.87	20250106	2825	104.96	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
118	20250210	121137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5740	10	2	0.17	1966951910	341080	44.28	5700	5870	5610	7440	4020	5730	5766.85	0.23	379	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1886	65.98	5.89	12	1.04	87.00	975.00	6570	20250106	-12.63	2825	20240805	103.19	6570	-12.63	20250106	4755	20.72	20250102	6570	-12.63	20250106	2825	103.19	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
119	20250210	111133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5760	30	2	0.52	1778785000	308232	40.01	5700	5870	5610	7440	4020	5730	5770.94	0.23	11655	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1892	66.21	5.91	12	0.94	87.00	975.00	6570	20250106	-12.33	2825	20240805	103.89	6570	-12.33	20250106	4755	21.14	20250102	6570	-12.33	20250106	2825	103.89	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
120	20250210	101132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5810	80	2	1.40	1212593200	209917	27.25	5700	5870	5610	7440	4020	5730	5776.56	0.23	2211	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1909	66.78	5.96	12	0.64	87.00	975.00	6570	20250106	-11.57	2825	20240805	105.66	6570	-11.57	20250106	4755	22.19	20250102	6570	-11.57	20250106	2825	105.66	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
121	20250210	091131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5740	10	2	0.17	250960320	44224	5.74	5700	5770	5610	7440	4020	5730	5674.61	0.23	1733	6036	5882	5796	5642	5556	5840	5600	33	1710	100	4120	10	1	32854225	1886	65.98	5.89	12	0.13	87.00	975.00	6570	20250106	-12.63	2825	20240805	103.19	6570	-12.63	20250106	4755	20.72	20250102	6570	-12.63	20250106	2825	103.19	20240805	4.03	N	368770	100	32 억	75754	N	N	N	N
122	20250207	161119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5730	-160	5	-2.72	4404698020	757191	80.69	5860	5950	5710	7650	4130	5890	5816.86	0.29	-20747	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1883	65.86	5.88	12	2.30	87.00	975.00	6570	20250106	-12.79	2825	20240805	102.83	6570	-12.79	20250106	4755	20.50	20250102	6570	-12.79	20250106	2825	102.83	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
123	20250207	151121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5750	-140	5	-2.38	4072356040	699141	74.51	5860	5950	5730	7650	4130	5890	5824.41	0.29	-21384	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1889	66.09	5.90	12	2.13	87.00	975.00	6570	20250106	-12.48	2825	20240805	103.54	6570	-12.48	20250106	4755	20.93	20250102	6570	-12.48	20250106	2825	103.54	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
124	20250207	141121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5820	-70	5	-1.19	3593208310	616261	65.67	5860	5950	5730	7650	4130	5890	5830.26	0.29	-20525	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1912	66.90	5.97	12	1.88	87.00	975.00	6570	20250106	-11.42	2825	20240805	106.02	6570	-11.42	20250106	4755	22.40	20250102	6570	-11.42	20250106	2825	106.02	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
125	20250207	131119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5750	-140	5	-2.38	3283245330	562844	59.98	5860	5950	5730	7650	4130	5890	5832.89	0.29	-21203	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1889	66.09	5.90	12	1.71	87.00	975.00	6570	20250106	-12.48	2825	20240805	103.54	6570	-12.48	20250106	4755	20.93	20250102	6570	-12.48	20250106	2825	103.54	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
126	20250207	121117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5820	-70	5	-1.19	2773516350	474811	50.60	5860	5950	5750	7650	4130	5890	5840.88	0.29	-8728	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1912	66.90	5.97	12	1.45	87.00	975.00	6570	20250106	-11.42	2825	20240805	106.02	6570	-11.42	20250106	4755	22.40	20250102	6570	-11.42	20250106	2825	106.02	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
127	20250207	111115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5880	-10	5	-0.17	2316574670	396476	42.25	5860	5950	5750	7650	4130	5890	5842.41	0.29	-17472	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1932	67.59	6.03	12	1.21	87.00	975.00	6570	20250106	-10.50	2825	20240805	108.14	6570	-10.50	20250106	4755	23.66	20250102	6570	-10.50	20250106	2825	108.14	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
128	20250207	101120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5850	-40	5	-0.68	1460170210	250897	26.74	5860	5880	5750	7650	4130	5890	5818.62	0.29	11611	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1922	67.24	6.00	12	0.76	87.00	975.00	6570	20250106	-10.96	2825	20240805	107.08	6570	-10.96	20250106	4755	23.03	20250102	6570	-10.96	20250106	2825	107.08	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
129	20250207	091127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5860	-30	5	-0.51	553035290	95081	10.13	5860	5870	5750	7650	4130	5890	5813.10	0.29	-3664	6156	6022	5756	5622	5356	6090	5690	33	1760	100	4240	10	1	32854225	1925	67.36	6.01	12	0.29	87.00	975.00	6570	20250106	-10.81	2825	20240805	107.43	6570	-10.81	20250106	4755	23.24	20250102	6570	-10.81	20250106	2825	107.43	20240805	3.95	N	368770	100	32 억	95279	N	N	N	N
130	20250206	161051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5890	320	2	5.75	5250328810	918284	153.87	5550	5890	5490	7240	3900	5570	5716.47	0.41	-39015	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1935	67.70	6.04	12	2.80	87.00	975.00	6570	20250106	-10.35	2825	20240805	108.50	6570	-10.35	20250106	4755	23.87	20250102	6570	-10.35	20250106	2825	108.50	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
131	20250206	151056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5840	270	2	4.85	4746033930	832357	139.47	5550	5860	5490	7240	3900	5570	5702.12	0.41	-34839	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1919	67.13	5.99	12	2.53	87.00	975.00	6570	20250106	-11.11	2825	20240805	106.73	6570	-11.11	20250106	4755	22.82	20250102	6570	-11.11	20250106	2825	106.73	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
132	20250206	141055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5680	110	2	1.97	3174551360	561837	94.14	5550	5800	5490	7240	3900	5570	5650.48	0.41	-41854	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1866	65.29	5.83	12	1.71	87.00	975.00	6570	20250106	-13.55	2825	20240805	101.06	6570	-13.55	20250106	4755	19.45	20250102	6570	-13.55	20250106	2825	101.06	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
133	20250206	131052	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5740	170	2	3.05	2816830410	499164	83.64	5550	5800	5490	7240	3900	5570	5643.28	0.41	-48928	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1886	65.98	5.89	12	1.52	87.00	975.00	6570	20250106	-12.63	2825	20240805	103.19	6570	-12.63	20250106	4755	20.72	20250102	6570	-12.63	20250106	2825	103.19	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
134	20250206	121049	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5590	20	2	0.36	1389764770	249171	41.75	5550	5660	5490	7240	3900	5570	5577.59	0.41	-28965	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1837	64.25	5.73	12	0.76	87.00	975.00	6570	20250106	-14.92	2825	20240805	97.88	6570	-14.92	20250106	4755	17.56	20250102	6570	-14.92	20250106	2825	97.88	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
135	20250206	111045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5600	30	2	0.54	1185128870	212505	35.61	5550	5660	5490	7240	3900	5570	5576.99	0.41	-32691	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1840	64.37	5.74	12	0.65	87.00	975.00	6570	20250106	-14.76	2825	20240805	98.23	6570	-14.76	20250106	4755	17.77	20250102	6570	-14.76	20250106	2825	98.23	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
136	20250206	101045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5600	30	2	0.54	877184460	157464	26.39	5550	5660	5490	7240	3900	5570	5570.70	0.41	-32780	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1840	64.37	5.74	12	0.48	87.00	975.00	6570	20250106	-14.76	2825	20240805	98.23	6570	-14.76	20250106	4755	17.77	20250102	6570	-14.76	20250106	2825	98.23	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
137	20250206	091058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5610	40	2	0.72	194516190	34937	5.85	5550	5620	5530	7240	3900	5570	5567.54	0.41	2387	5823	5696	5573	5446	5323	5635	5385	33	1670	100	4010	10	1	32854225	1843	64.48	5.75	12	0.11	87.00	975.00	6570	20250106	-14.61	2825	20240805	98.58	6570	-14.61	20250106	4755	17.98	20250102	6570	-14.61	20250106	2825	98.58	20240805	3.86	N	368770	100	32 억	135861	N	N	N	N
138	20250205	161040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5570	-40	5	-0.71	3211184100	576004	28.21	5640	5700	5450	7290	3930	5610	5577.33	0.52	-32627	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1830	64.02	5.71	12	1.75	87.00	975.00	6570	20250106	-15.22	2825	20240805	97.17	6570	-15.22	20250106	4755	17.14	20250102	6570	-15.22	20250106	2825	97.17	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
139	20250205	151044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5630	20	2	0.36	2915855240	522929	25.61	5640	5700	5450	7290	3930	5610	5576.01	0.52	-14774	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1850	64.71	5.77	12	1.59	87.00	975.00	6570	20250106	-14.31	2825	20240805	99.29	6570	-14.31	20250106	4755	18.40	20250102	6570	-14.31	20250106	2825	99.29	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
140	20250205	141044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5520	-90	5	-1.60	2466698500	442386	21.67	5640	5700	5450	7290	3930	5610	5575.90	0.52	-32964	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1814	63.45	5.66	12	1.35	87.00	975.00	6570	20250106	-15.98	2825	20240805	95.40	6570	-15.98	20250106	4755	16.09	20250102	6570	-15.98	20250106	2825	95.40	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
141	20250205	131040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5530	-80	5	-1.43	2109377460	377281	18.48	5640	5700	5500	7290	3930	5610	5591.00	0.52	-28183	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1817	63.56	5.67	12	1.15	87.00	975.00	6570	20250106	-15.83	2825	20240805	95.75	6570	-15.83	20250106	4755	16.30	20250102	6570	-15.83	20250106	2825	95.75	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
142	20250205	121046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5600	-10	5	-0.18	1871612170	334319	16.38	5640	5700	5500	7290	3930	5610	5598.28	0.52	-17009	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1840	64.37	5.74	12	1.02	87.00	975.00	6570	20250106	-14.76	2825	20240805	98.23	6570	-14.76	20250106	4755	17.77	20250102	6570	-14.76	20250106	2825	98.23	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
143	20250205	111039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5520	-90	5	-1.60	1593093030	284273	13.92	5640	5700	5500	7290	3930	5610	5604.10	0.52	-23585	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1814	63.45	5.66	12	0.87	87.00	975.00	6570	20250106	-15.98	2825	20240805	95.40	6570	-15.98	20250106	4755	16.09	20250102	6570	-15.98	20250106	2825	95.40	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
144	20250205	101050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5620	10	2	0.18	1055756720	187646	9.19	5640	5700	5540	7290	3930	5610	5626.32	0.52	-21907	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1846	64.60	5.76	12	0.57	87.00	975.00	6570	20250106	-14.46	2825	20240805	98.94	6570	-14.46	20250106	4755	18.19	20250102	6570	-14.46	20250106	2825	98.94	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
145	20250205	091059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5600	-10	5	-0.18	281658360	49920	2.45	5640	5690	5590	7290	3930	5610	5642.20	0.52	-17352	6103	5856	5723	5476	5343	5790	5410	33	1680	100	4030	10	1	32854225	1840	64.37	5.74	12	0.15	87.00	975.00	6570	20250106	-14.76	2825	20240805	98.23	6570	-14.76	20250106	4755	17.77	20250102	6570	-14.76	20250106	2825	98.23	20240805	4.14	N	368770	100	32 억	169511	N	N	N	N
146	20250204	161017	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5610	70	2	1.26	11729616850	2032816	211.32	5710	5970	5590	7200	3880	5540	5770.76	0.39	38094	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1843	64.48	5.75	12	6.19	87.00	975.00	6570	20250106	-14.61	2825	20240805	98.58	6570	-14.61	20250106	4755	17.98	20250102	6570	-14.61	20250106	2825	98.58	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
147	20250204	151032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5670	130	2	2.35	11435668790	1980549	205.89	5710	5970	5590	7200	3880	5540	5774.63	0.39	18235	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1863	65.17	5.82	12	6.03	87.00	975.00	6570	20250106	-13.70	2825	20240805	100.71	6570	-13.70	20250106	4755	19.24	20250102	6570	-13.70	20250106	2825	100.71	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
148	20250204	141030	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5660	120	2	2.17	10698114590	1849937	192.31	5710	5970	5620	7200	3880	5540	5783.67	0.39	2381	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1860	65.06	5.81	12	5.63	87.00	975.00	6570	20250106	-13.85	2825	20240805	100.35	6570	-13.85	20250106	4755	19.03	20250102	6570	-13.85	20250106	2825	100.35	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
149	20250204	131033	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5800	260	2	4.69	9638823270	1664126	173.00	5710	5970	5620	7200	3880	5540	5792.94	0.39	-11324	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1906	66.67	5.95	12	5.07	87.00	975.00	6570	20250106	-11.72	2825	20240805	105.31	6570	-11.72	20250106	4755	21.98	20250102	6570	-11.72	20250106	2825	105.31	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
150	20250204	121045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5770	230	2	4.15	9118877790	1574647	163.69	5710	5970	5620	7200	3880	5540	5791.92	0.39	-5886	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1896	66.32	5.92	12	4.79	87.00	975.00	6570	20250106	-12.18	2825	20240805	104.25	6570	-12.18	20250106	4755	21.35	20250102	6570	-12.18	20250106	2825	104.25	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
151	20250204	111024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5810	270	2	4.87	8662445800	1495382	155.45	5710	5970	5620	7200	3880	5540	5793.71	0.39	-14883	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1909	66.78	5.96	12	4.55	87.00	975.00	6570	20250106	-11.57	2825	20240805	105.66	6570	-11.57	20250106	4755	22.19	20250102	6570	-11.57	20250106	2825	105.66	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
152	20250204	101028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5780	240	2	4.33	7566290040	1305363	135.70	5710	5970	5620	7200	3880	5540	5797.37	0.39	-26385	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1899	66.44	5.93	12	3.97	87.00	975.00	6570	20250106	-12.02	2825	20240805	104.60	6570	-12.02	20250106	4755	21.56	20250102	6570	-12.02	20250106	2825	104.60	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N
153	20250204	091028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	5690	150	2	2.71	2752168980	479684	49.87	5710	5850	5620	7200	3880	5540	5739.70	0.39	-55120	5980	5760	5370	5150	4760	5870	5260	33	1660	100	3980	10	1	32854225	1869	65.40	5.84	12	1.46	87.00	975.00	6570	20250106	-13.39	2825	20240805	101.42	6570	-13.39	20250106	4755	19.66	20250102	6570	-13.39	20250106	2825	101.42	20240805	4.02	N	368770	100	32 억	128033	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History