KissMeData/450950/price/prices-20250201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161415	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10000	-110	5	-1.09	11973403760	1212896	63.00	9800	10150	9530	13140	7080	10110	9868.40	0.81	-53709	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3662	344.83	44.44	12	3.31	29.00	225.00	10890	20250218	-8.17	6340	20250124	57.73	10890	-8.17	20250218	6340	57.73	20250124	10890	-8.17	20250218	6340	57.73	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
3	20250228	151421	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9980	-130	5	-1.29	11213553390	1137019	59.06	9800	10150	9530	13140	7080	10110	9862.13	0.81	-51568	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3655	344.14	44.36	12	3.10	29.00	225.00	10890	20250218	-8.36	6340	20250124	57.41	10890	-8.36	20250218	6340	57.41	20250124	10890	-8.36	20250218	6340	57.41	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
4	20250228	141422	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9770	-340	5	-3.36	9593182270	970797	50.43	9800	10150	9610	13140	7080	10110	9881.64	0.81	-54339	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3578	336.90	43.42	12	2.65	29.00	225.00	10890	20250218	-10.28	6340	20250124	54.10	10890	-10.28	20250218	6340	54.10	20250124	10890	-10.28	20250218	6340	54.10	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
5	20250228	131414	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9720	-390	5	-3.86	9175047580	928043	48.21	9800	10150	9610	13140	7080	10110	9886.33	0.81	-53056	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3560	335.17	43.20	12	2.53	29.00	225.00	10890	20250218	-10.74	6340	20250124	53.31	10890	-10.74	20250218	6340	53.31	20250124	10890	-10.74	20250218	6340	53.31	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
6	20250228	121408	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9920	-190	5	-1.88	8167722330	825580	42.88	9800	10150	9610	13140	7080	10110	9893.18	0.81	-48641	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3633	342.07	44.09	12	2.25	29.00	225.00	10890	20250218	-8.91	6340	20250124	56.47	10890	-8.91	20250218	6340	56.47	20250124	10890	-8.91	20250218	6340	56.47	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
7	20250228	111411	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9940	-170	5	-1.68	6883711730	696677	36.19	9800	10150	9610	13140	7080	10110	9880.61	0.81	-53025	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3640	342.76	44.18	12	1.90	29.00	225.00	10890	20250218	-8.72	6340	20250124	56.78	10890	-8.72	20250218	6340	56.78	20250124	10890	-8.72	20250218	6340	56.78	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
8	20250228	101410	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10000	-110	5	-1.09	5773693410	584856	30.38	9800	10150	9610	13140	7080	10110	9871.79	0.81	-54006	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3662	344.83	44.44	12	1.60	29.00	225.00	10890	20250218	-8.17	6340	20250124	57.73	10890	-8.17	20250218	6340	57.73	20250124	10890	-8.17	20250218	6340	57.73	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
9	20250228	091416	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9730	-380	5	-3.76	2527153650	258683	13.44	9800	9930	9610	13140	7080	10110	9768.64	0.81	-46351	10623	10366	9853	9596	9083	10495	9725	37	3030	100	7070	10	1	36624642	3564	335.52	43.24	12	0.71	29.00	225.00	10890	20250218	-10.65	6340	20250124	53.47	10890	-10.65	20250218	6340	53.47	20250124	10890	-10.65	20250218	6340	53.47	20250124	0.00	N	450950	100	36 억	297583	N	N	0	N	N
10	20250227	161358	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	10110	800	2	8.59	18111181370	1865555	124.81	9410	10110	9340	12100	6520	9310	9702.76	0.72	38688	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3692	348.62	44.93	12	5.11	29.00	225.00	10890	20250218	-7.16	6340	20250124	59.46	10890	-7.16	20250218	6340	59.46	20250124	10890	-7.16	20250218	6340	59.46	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
11	20250227	151400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9780	470	2	5.05	14126006790	1466360	98.10	9410	9890	9340	12100	6520	9310	9633.73	0.72	42870	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3571	337.24	43.47	12	4.02	29.00	225.00	10890	20250218	-10.19	6340	20250124	54.26	10890	-10.19	20250218	6340	54.26	20250124	10890	-10.19	20250218	6340	54.26	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
12	20250227	141402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9610	300	2	3.22	10990447020	1142262	76.42	9410	9890	9340	12100	6520	9310	9622.08	0.72	32753	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3509	331.38	42.71	12	3.13	29.00	225.00	10890	20250218	-11.75	6340	20250124	51.58	10890	-11.75	20250218	6340	51.58	20250124	10890	-11.75	20250218	6340	51.58	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
13	20250227	131400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9510	200	2	2.15	10321459060	1072463	71.75	9410	9890	9340	12100	6520	9310	9624.53	0.72	27026	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3473	327.93	42.27	12	2.94	29.00	225.00	10890	20250218	-12.67	6340	20250124	50.00	10890	-12.67	20250218	6340	50.00	20250124	10890	-12.67	20250218	6340	50.00	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
14	20250227	121357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9670	360	2	3.87	9406941240	977166	65.37	9410	9890	9340	12100	6520	9310	9627.26	0.72	29532	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3531	333.45	42.98	12	2.68	29.00	225.00	10890	20250218	-11.20	6340	20250124	52.52	10890	-11.20	20250218	6340	52.52	20250124	10890	-11.20	20250218	6340	52.52	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
15	20250227	111409	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9580	270	2	2.90	8668705130	900138	60.22	9410	9890	9340	12100	6520	9310	9630.97	0.72	21222	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3498	330.34	42.58	12	2.47	29.00	225.00	10890	20250218	-12.03	6340	20250124	51.10	10890	-12.03	20250218	6340	51.10	20250124	10890	-12.03	20250218	6340	51.10	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
16	20250227	101444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9680	370	2	3.97	4480009690	468461	31.34	9410	9750	9340	12100	6520	9310	9564.09	0.72	35678	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3535	333.79	43.02	12	1.28	29.00	225.00	10890	20250218	-11.11	6340	20250124	52.68	10890	-11.11	20250218	6340	52.68	20250124	10890	-11.11	20250218	6340	52.68	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
17	20250227	091508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9480	170	2	1.83	1064008460	112490	7.53	9410	9550	9340	12100	6520	9310	9460.77	0.72	-3380	10276	9792	9496	9012	8716	9645	8865	37	2790	100	6510	10	1	36514642	3462	326.90	42.13	12	0.31	29.00	225.00	10890	20250218	-12.95	6340	20250124	49.53	10890	-12.95	20250218	6340	49.53	20250124	10890	-12.95	20250218	6340	49.53	20250124	0.00	N	450950	100	36 억	262443	N	N	0	N	N
18	20250226	161359	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9310	-190	5	-2.00	14224085830	1483692	65.61	9340	9980	9200	12350	6650	9500	9588.21	0.88	-58635	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3400	321.03	41.38	12	4.06	29.00	225.00	10890	20250218	-14.51	6340	20250124	46.85	10890	-14.51	20250218	6340	46.85	20250124	10890	-14.51	20250218	6340	46.85	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
19	20250226	151406	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9260	-240	5	-2.53	13908146810	1449612	64.11	9340	9980	9250	12350	6650	9500	9594.71	0.88	-57760	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3381	319.31	41.16	12	3.97	29.00	225.00	10890	20250218	-14.97	6340	20250124	46.06	10890	-14.97	20250218	6340	46.06	20250124	10890	-14.97	20250218	6340	46.06	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
20	20250226	141405	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9380	-120	5	-1.26	13165438090	1369967	60.58	9340	9980	9320	12350	6650	9500	9610.44	0.88	-44888	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3425	323.45	41.69	12	3.75	29.00	225.00	10890	20250218	-13.87	6340	20250124	47.95	10890	-13.87	20250218	6340	47.95	20250124	10890	-13.87	20250218	6340	47.95	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
21	20250226	131402	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9450	-50	5	-0.53	12530073600	1302307	57.59	9340	9980	9320	12350	6650	9500	9621.90	0.88	-40450	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3451	325.86	42.00	12	3.57	29.00	225.00	10890	20250218	-13.22	6340	20250124	49.05	10890	-13.22	20250218	6340	49.05	20250124	10890	-13.22	20250218	6340	49.05	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
22	20250226	121401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9380	-120	5	-1.26	12326775310	1280724	56.64	9340	9980	9320	12350	6650	9500	9625.33	0.88	-37117	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3425	323.45	41.69	12	3.51	29.00	225.00	10890	20250218	-13.87	6340	20250124	47.95	10890	-13.87	20250218	6340	47.95	20250124	10890	-13.87	20250218	6340	47.95	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
23	20250226	111400	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9470	-30	5	-0.32	11198789350	1160783	51.33	9340	9980	9320	12350	6650	9500	9648.24	0.88	1081	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3458	326.55	42.09	12	3.18	29.00	225.00	10890	20250218	-13.04	6340	20250124	49.37	10890	-13.04	20250218	6340	49.37	20250124	10890	-13.04	20250218	6340	49.37	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
24	20250226	101357	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9620	120	2	1.26	5944169230	619675	27.40	9340	9800	9320	12350	6650	9500	9593.14	0.88	4782	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3513	331.72	42.76	12	1.70	29.00	225.00	10890	20250218	-11.66	6340	20250124	51.74	10890	-11.66	20250218	6340	51.74	20250124	10890	-11.66	20250218	6340	51.74	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
25	20250226	091410	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9410	-90	5	-0.95	1825571380	192472	8.51	9340	9710	9320	12350	6650	9500	9484.47	0.88	1344	10340	9920	9400	8980	8460	10130	9190	37	2850	100	6650	10	1	36514642	3436	324.48	41.82	12	0.53	29.00	225.00	10890	20250218	-13.59	6340	20250124	48.42	10890	-13.59	20250218	6340	48.42	20250124	10890	-13.59	20250218	6340	48.42	20250124	0.00	N	450950	100	36 억	321041	N	N	813	N	N
26	20250225	161350	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9500	470	2	5.20	20740214570	2212838	72.54	9200	9820	8880	11730	6330	9030	9372.11	1.11	-51136	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3469	327.59	42.22	12	6.06	29.00	225.00	10890	20250218	-12.76	6340	20250124	49.84	10890	-12.76	20250218	6340	49.84	20250124	10890	-12.76	20250218	6340	49.84	20250124	0.00	N	450950	100	36 억	406253	N	N	813	N	N
27	20250225	151349	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9260	230	2	2.55	18520059340	1976406	64.79	9200	9820	8880	11730	6330	9030	9370.66	1.11	-87020	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3381	319.31	41.16	12	5.41	29.00	225.00	10890	20250218	-14.97	6340	20250124	46.06	10890	-14.97	20250218	6340	46.06	20250124	10890	-14.97	20250218	6340	46.06	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
28	20250225	141347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9210	180	2	1.99	17206439990	1834094	60.12	9200	9820	8880	11730	6330	9030	9381.53	1.11	-92442	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3363	317.59	40.93	12	5.02	29.00	225.00	10890	20250218	-15.43	6340	20250124	45.27	10890	-15.43	20250218	6340	45.27	20250124	10890	-15.43	20250218	6340	45.27	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
29	20250225	131353	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8960	-70	5	-0.78	15889311870	1690409	55.41	9200	9820	8880	11730	6330	9030	9399.79	1.11	-89503	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3272	308.97	39.82	12	4.63	29.00	225.00	10890	20250218	-17.72	6340	20250124	41.32	10890	-17.72	20250218	6340	41.32	20250124	10890	-17.72	20250218	6340	41.32	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
30	20250225	121351	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9040	10	2	0.11	14360104700	1521687	49.88	9200	9820	8880	11730	6330	9030	9437.10	1.11	-58671	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3301	311.72	40.18	12	4.17	29.00	225.00	10890	20250218	-16.99	6340	20250124	42.59	10890	-16.99	20250218	6340	42.59	20250124	10890	-16.99	20250218	6340	42.59	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
31	20250225	111348	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9090	60	2	0.66	13767452930	1456239	47.74	9200	9820	8880	11730	6330	9030	9454.26	1.11	-47221	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3319	313.45	40.40	12	3.99	29.00	225.00	10890	20250218	-16.53	6340	20250124	43.38	10890	-16.53	20250218	6340	43.38	20250124	10890	-16.53	20250218	6340	43.38	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
32	20250225	101347	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9030	0	3	0.00	13057104540	1377999	45.17	9200	9820	8880	11730	6330	9030	9475.57	1.11	-48618	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3297	311.38	40.13	12	3.77	29.00	225.00	10890	20250218	-17.08	6340	20250124	42.43	10890	-17.08	20250218	6340	42.43	20250124	10890	-17.08	20250218	6340	42.43	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
33	20250225	091355	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9620	590	2	6.53	8598820270	896324	29.38	9200	9820	9190	11730	6330	9030	9593.74	1.11	-30561	10376	9702	8896	8222	7416	10040	8560	37	2700	100	6320	10	1	36514642	3513	331.72	42.76	12	2.45	29.00	225.00	10890	20250218	-11.66	6340	20250124	51.74	10890	-11.66	20250218	6340	51.74	20250124	10890	-11.66	20250218	6340	51.74	20250124	0.00	N	450950	100	36 억	406253	N	N	0	N	N
34	20250224	161338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9030	490	2	5.74	25468189590	2825208	413.76	8220	9570	8090	11100	5980	8540	9014.21	0.78	109084	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	3297	311.38	40.13	12	7.74	29.00	225.00	10890	20250218	-17.08	6340	20250124	42.43	10890	-17.08	20250218	6340	42.43	20250124	10890	-17.08	20250218	6340	42.43	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
35	20250224	151339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9160	620	2	7.26	24273383300	2694856	394.67	8220	9570	8090	11100	5980	8540	9007.30	0.78	84706	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	3345	315.86	40.71	12	7.38	29.00	225.00	10890	20250218	-15.89	6340	20250124	44.48	10890	-15.89	20250218	6340	44.48	20250124	10890	-15.89	20250218	6340	44.48	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
36	20250224	141335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8820	280	2	3.28	8163355610	957700	140.26	8220	9090	8090	11100	5980	8540	8523.92	0.78	-38411	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	3221	304.14	39.20	12	2.62	29.00	225.00	10890	20250218	-19.01	6340	20250124	39.12	10890	-19.01	20250218	6340	39.12	20250124	10890	-19.01	20250218	6340	39.12	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
37	20250224	131338	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8230	-310	5	-3.63	3641410540	443940	65.02	8220	8490	8090	11100	5980	8540	8202.48	0.78	-2888	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	3005	283.79	36.58	12	1.22	29.00	225.00	10890	20250218	-24.43	6340	20250124	29.81	10890	-24.43	20250218	6340	29.81	20250124	10890	-24.43	20250218	6340	29.81	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
38	20250224	121335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8200	-340	5	-3.98	3436950780	419070	61.37	8220	8490	8090	11100	5980	8540	8201.37	0.78	-3957	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	2994	282.76	36.44	12	1.15	29.00	225.00	10890	20250218	-24.70	6340	20250124	29.34	10890	-24.70	20250218	6340	29.34	20250124	10890	-24.70	20250218	6340	29.34	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
39	20250224	111332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8170	-370	5	-4.33	3118879630	380063	55.66	8220	8490	8090	11100	5980	8540	8206.22	0.78	1103	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	2983	281.72	36.31	12	1.04	29.00	225.00	10890	20250218	-24.98	6340	20250124	28.86	10890	-24.98	20250218	6340	28.86	20250124	10890	-24.98	20250218	6340	28.86	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
40	20250224	101331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8170	-370	5	-4.33	2723683970	331507	48.55	8220	8490	8090	11100	5980	8540	8216.07	0.78	614	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	2983	281.72	36.31	12	0.91	29.00	225.00	10890	20250218	-24.98	6340	20250124	28.86	10890	-24.98	20250218	6340	28.86	20250124	10890	-24.98	20250218	6340	28.86	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
41	20250224	091339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8280	-260	5	-3.04	840329990	101002	14.79	8220	8490	8220	11100	5980	8540	8319.93	0.78	4121	9066	8802	8566	8302	8066	8790	8290	37	2560	100	5970	10	1	36514642	3023	285.52	36.80	12	0.28	29.00	225.00	10890	20250218	-23.97	6340	20250124	30.60	10890	-23.97	20250218	6340	30.60	20250124	10890	-23.97	20250218	6340	30.60	20250124	0.00	N	450950	100	36 억	285354	N	N	0	N	N
42	20250221	161326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8540	-170	5	-1.95	5695455720	663796	62.71	8540	8830	8330	11320	6100	8710	8580.48	0.76	4141	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3118	294.48	37.96	12	1.82	29.00	225.00	10890	20250218	-21.58	6340	20250124	34.70	10890	-21.58	20250218	6340	34.70	20250124	10890	-21.58	20250218	6340	34.70	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
43	20250221	151331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8570	-140	5	-1.61	5200831750	605707	57.22	8540	8830	8330	11320	6100	8710	8586.38	0.76	2047	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3129	295.52	38.09	12	1.66	29.00	225.00	10890	20250218	-21.30	6340	20250124	35.17	10890	-21.30	20250218	6340	35.17	20250124	10890	-21.30	20250218	6340	35.17	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
44	20250221	141332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8670	-40	5	-0.46	4312722050	503448	47.56	8540	8830	8330	11320	6100	8710	8566.37	0.76	18753	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3166	298.97	38.53	12	1.38	29.00	225.00	10890	20250218	-20.39	6340	20250124	36.75	10890	-20.39	20250218	6340	36.75	20250124	10890	-20.39	20250218	6340	36.75	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
45	20250221	131331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8580	-130	5	-1.49	3845845610	449364	42.45	8540	8830	8330	11320	6100	8710	8558.42	0.76	26929	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3133	295.86	38.13	12	1.23	29.00	225.00	10890	20250218	-21.21	6340	20250124	35.33	10890	-21.21	20250218	6340	35.33	20250124	10890	-21.21	20250218	6340	35.33	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
46	20250221	121332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8600	-110	5	-1.26	3352417390	391743	37.01	8540	8830	8330	11320	6100	8710	8557.69	0.76	27604	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3140	296.55	38.22	12	1.07	29.00	225.00	10890	20250218	-21.03	6340	20250124	35.65	10890	-21.03	20250218	6340	35.65	20250124	10890	-21.03	20250218	6340	35.65	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
47	20250221	111327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8610	-100	5	-1.15	2858658070	334690	31.62	8540	8830	8330	11320	6100	8710	8541.21	0.76	27156	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3144	296.90	38.27	12	0.92	29.00	225.00	10890	20250218	-20.94	6340	20250124	35.80	10890	-20.94	20250218	6340	35.80	20250124	10890	-20.94	20250218	6340	35.80	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
48	20250221	101331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8460	-250	5	-2.87	2198552330	257853	24.36	8540	8830	8330	11320	6100	8710	8526.37	0.76	20874	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3089	291.72	37.60	12	0.71	29.00	225.00	10890	20250218	-22.31	6340	20250124	33.44	10890	-22.31	20250218	6340	33.44	20250124	10890	-22.31	20250218	6340	33.44	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
49	20250221	091333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8750	40	2	0.46	669473460	77337	7.31	8540	8830	8520	11320	6100	8710	8656.57	0.76	4551	9643	9176	8843	8376	8043	9010	8210	37	2610	100	6090	10	1	36514642	3195	301.72	38.89	12	0.21	29.00	225.00	10890	20250218	-19.65	6340	20250124	38.01	10890	-19.65	20250218	6340	38.01	20250124	10890	-19.65	20250218	6340	38.01	20250124	0.00	N	450950	100	36 억	278085	N	N	0	N	N
50	20250220	161320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8710	-220	5	-2.46	9275547470	1031626	70.73	8990	9310	8510	11600	6260	8930	8993.88	0.69	25183	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3180	300.34	38.71	12	2.83	29.00	225.00	10890	20250218	-20.02	6340	20250124	37.38	10890	-20.02	20250218	6340	37.38	20250124	10890	-20.02	20250218	6340	37.38	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
51	20250220	151327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8750	-180	5	-2.02	8991711330	999139	68.50	8990	9310	8510	11600	6260	8930	8999.49	0.69	26042	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3195	301.72	38.89	12	2.74	29.00	225.00	10890	20250218	-19.65	6340	20250124	38.01	10890	-19.65	20250218	6340	38.01	20250124	10890	-19.65	20250218	6340	38.01	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
52	20250220	141325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8800	-130	5	-1.46	7687343950	848322	58.16	8990	9310	8750	11600	6260	8930	9061.88	0.69	26707	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3213	303.45	39.11	12	2.32	29.00	225.00	10890	20250218	-19.19	6340	20250124	38.80	10890	-19.19	20250218	6340	38.80	20250124	10890	-19.19	20250218	6340	38.80	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
53	20250220	131323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9060	130	2	1.46	6800722510	748676	51.33	8990	9310	8750	11600	6260	8930	9083.74	0.69	27750	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3308	312.41	40.27	12	2.05	29.00	225.00	10890	20250218	-16.80	6340	20250124	42.90	10890	-16.80	20250218	6340	42.90	20250124	10890	-16.80	20250218	6340	42.90	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
54	20250220	121324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8980	50	2	0.56	6218082990	683882	46.89	8990	9310	8750	11600	6260	8930	9092.42	0.69	20204	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3279	309.66	39.91	12	1.87	29.00	225.00	10890	20250218	-17.54	6340	20250124	41.64	10890	-17.54	20250218	6340	41.64	20250124	10890	-17.54	20250218	6340	41.64	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
55	20250220	111323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9070	140	2	1.57	5453487130	599286	41.09	8990	9310	8750	11600	6260	8930	9100.08	0.69	18356	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3312	312.76	40.31	12	1.64	29.00	225.00	10890	20250218	-16.71	6340	20250124	43.06	10890	-16.71	20250218	6340	43.06	20250124	10890	-16.71	20250218	6340	43.06	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
56	20250220	101324	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9140	210	2	2.35	4234473120	465881	31.94	8990	9310	8750	11600	6260	8930	9089.30	0.69	22079	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3337	315.17	40.62	12	1.28	29.00	225.00	10890	20250218	-16.07	6340	20250124	44.16	10890	-16.07	20250218	6340	44.16	20250124	10890	-16.07	20250218	6340	44.16	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
57	20250220	091328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8860	-70	5	-0.78	662576080	74529	5.11	8990	9000	8810	11600	6260	8930	8889.98	0.69	924	9850	9390	9070	8610	8290	9230	8450	37	2670	100	6250	10	1	36514642	3235	305.52	39.38	12	0.20	29.00	225.00	10890	20250218	-18.64	6340	20250124	39.75	10890	-18.64	20250218	6340	39.75	20250124	10890	-18.64	20250218	6340	39.75	20250124	0.02	N	450950	100	36 억	250622	N	N	0	N	N
58	20250219	161318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8930	-690	5	-7.17	12993819430	1438159	35.20	9500	9530	8750	12500	6740	9620	9035.08	0.75	-15305	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3261	307.93	39.69	12	3.94	29.00	225.00	10890	20250218	-18.00	6340	20250124	40.85	10890	-18.00	20250218	6340	40.85	20250124	10890	-18.00	20250218	6340	40.85	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
59	20250219	151323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8940	-680	5	-7.07	12799554630	1416383	34.66	9500	9530	8750	12500	6740	9620	9036.58	0.75	-15065	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3264	308.28	39.73	12	3.88	29.00	225.00	10890	20250218	-17.91	6340	20250124	41.01	10890	-17.91	20250218	6340	41.01	20250124	10890	-17.91	20250218	6340	41.01	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
60	20250219	141318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8850	-770	5	-8.00	11726483300	1296144	31.72	9500	9530	8750	12500	6740	9620	9046.99	0.75	-10849	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3232	305.17	39.33	12	3.55	29.00	225.00	10890	20250218	-18.73	6340	20250124	39.59	10890	-18.73	20250218	6340	39.59	20250124	10890	-18.73	20250218	6340	39.59	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
61	20250219	131318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8980	-640	5	-6.65	10895154960	1203056	29.44	9500	9530	8750	12500	6740	9620	9056.00	0.75	-4576	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3279	309.66	39.91	12	3.29	29.00	225.00	10890	20250218	-17.54	6340	20250124	41.64	10890	-17.54	20250218	6340	41.64	20250124	10890	-17.54	20250218	6340	41.64	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
62	20250219	121318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8940	-680	5	-7.07	10284248020	1135004	27.78	9500	9530	8750	12500	6740	9620	9060.73	0.75	47	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3264	308.28	39.73	12	3.11	29.00	225.00	10890	20250218	-17.91	6340	20250124	41.01	10890	-17.91	20250218	6340	41.01	20250124	10890	-17.91	20250218	6340	41.01	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
63	20250219	111319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8940	-680	5	-7.07	9526789920	1050272	25.70	9500	9530	8750	12500	6740	9620	9070.52	0.75	9926	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3264	308.28	39.73	12	2.88	29.00	225.00	10890	20250218	-17.91	6340	20250124	41.01	10890	-17.91	20250218	6340	41.01	20250124	10890	-17.91	20250218	6340	41.01	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
64	20250219	101319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8990	-630	5	-6.55	6423687800	699177	17.11	9500	9530	8970	12500	6740	9620	9187.19	0.75	-10444	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3283	310.00	39.96	12	1.91	29.00	225.00	10890	20250218	-17.45	6340	20250124	41.80	10890	-17.45	20250218	6340	41.80	20250124	10890	-17.45	20250218	6340	41.80	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
65	20250219	091321	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9230	-390	5	-4.05	2279786530	245508	6.01	9500	9530	9150	12500	6740	9620	9285.31	0.75	9357	11386	10502	10006	9122	8626	10255	8875	37	2880	100	6730	10	1	36514642	3370	318.28	41.02	12	0.67	29.00	225.00	10890	20250218	-15.24	6340	20250124	45.58	10890	-15.24	20250218	6340	45.58	20250124	10890	-15.24	20250218	6340	45.58	20250124	0.02	N	450950	100	36 억	275294	N	N	0	N	N
66	20250218	161314	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9620	-100	5	-1.03	41235669830	4040114	159.02	10850	10890	9510	12630	6810	9720	10207.19	0.98	-92473	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3513	331.72	42.76	12	11.06	29.00	225.00	10890	20250218	-11.66	6340	20250124	51.74	10890	-11.66	20250218	6340	51.74	20250124	10890	-11.66	20250218	6340	51.74	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
67	20250218	151315	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9620	-100	5	-1.03	40701511660	3984581	156.83	10850	10890	9510	12630	6810	9720	10214.75	0.98	-90583	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3513	331.72	42.76	12	10.91	29.00	225.00	10890	20250218	-11.66	6340	20250124	51.74	10890	-11.66	20250218	6340	51.74	20250124	10890	-11.66	20250218	6340	51.74	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
68	20250218	141317	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9740	20	2	0.21	37257831860	3627999	142.80	10850	10890	9740	12630	6810	9720	10269.53	0.98	-105168	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3557	335.86	43.29	12	9.94	29.00	225.00	10890	20250218	-10.56	6340	20250124	53.63	10890	-10.56	20250218	6340	53.63	20250124	10890	-10.56	20250218	6340	53.63	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
69	20250218	131314	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10080	360	2	3.70	34010906510	3300791	129.92	10850	10890	9910	12630	6810	9720	10303.87	0.98	-114744	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3681	347.59	44.80	12	9.04	29.00	225.00	10890	20250218	-7.44	6340	20250124	58.99	10890	-7.44	20250218	6340	58.99	20250124	10890	-7.44	20250218	6340	58.99	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
70	20250218	121316	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9940	220	2	2.26	26028236370	2514702	98.98	10850	10890	9910	12630	6810	9720	10350.43	0.98	-52931	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3630	342.76	44.18	12	6.89	29.00	225.00	10890	20250218	-8.72	6340	20250124	56.78	10890	-8.72	20250218	6340	56.78	20250124	10890	-8.72	20250218	6340	56.78	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
71	20250218	111313	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10040	320	2	3.29	24164423540	2327453	91.61	10850	10890	9910	12630	6810	9720	10382.35	0.98	-40403	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3666	346.21	44.62	12	6.37	29.00	225.00	10890	20250218	-7.81	6340	20250124	58.36	10890	-7.81	20250218	6340	58.36	20250124	10890	-7.81	20250218	6340	58.36	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
72	20250218	101313	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10150	430	2	4.42	21475314580	2060024	81.08	10850	10890	9910	12630	6810	9720	10424.79	0.98	-14169	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3706	350.00	45.11	12	5.64	29.00	225.00	10890	20250218	-6.80	6340	20250124	60.09	10890	-6.80	20250218	6340	60.09	20250124	10890	-6.80	20250218	6340	60.09	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
73	20250218	091318	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10390	670	2	6.89	12448329070	1177547	46.35	10850	10890	10340	12630	6810	9720	10571.41	0.98	-64199	10200	9960	9610	9370	9020	10080	9490	37	2910	100	6800	10	1	36514642	3794	358.28	46.18	12	3.22	29.00	225.00	10890	20250218	-4.59	6340	20250124	63.88	10890	-4.59	20250218	6340	63.88	20250124	10890	-4.59	20250218	6340	63.88	20250124	0.00	N	450950	100	36 억	358844	N	N	0	N	N
74	20250217	161313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9720	390	2	4.18	20526107630	2120945	105.66	9390	9850	9260	12120	6540	9330	9672.48	0.98	2702	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3549	335.17	43.20	12	5.81	29.00	225.00	10540	20250212	-7.78	6340	20250124	53.31	10540	-7.78	20250212	6340	53.31	20250124	10540	-7.78	20250212	6340	53.31	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
75	20250217	151311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9670	340	2	3.64	19306460470	1996411	99.46	9390	9850	9260	12120	6540	9330	9671.23	0.98	7612	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3531	333.45	42.98	12	5.47	29.00	225.00	10540	20250212	-8.25	6340	20250124	52.52	10540	-8.25	20250212	6340	52.52	20250124	10540	-8.25	20250212	6340	52.52	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
76	20250217	141310	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9640	310	2	3.32	17516009200	1810336	90.19	9390	9850	9260	12120	6540	9330	9676.27	0.98	17646	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3520	332.41	42.84	12	4.96	29.00	225.00	10540	20250212	-8.54	6340	20250124	52.05	10540	-8.54	20250212	6340	52.05	20250124	10540	-8.54	20250212	6340	52.05	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
77	20250217	131315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9650	320	2	3.43	14615563430	1511676	75.31	9390	9850	9260	12120	6540	9330	9669.29	0.98	32155	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3524	332.76	42.89	12	4.14	29.00	225.00	10540	20250212	-8.44	6340	20250124	52.21	10540	-8.44	20250212	6340	52.21	20250124	10540	-8.44	20250212	6340	52.21	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
78	20250217	121314	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9630	300	2	3.22	12610049980	1304919	65.01	9390	9850	9260	12120	6540	9330	9664.43	0.98	49238	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3516	332.07	42.80	12	3.57	29.00	225.00	10540	20250212	-8.63	6340	20250124	51.89	10540	-8.63	20250212	6340	51.89	20250124	10540	-8.63	20250212	6340	51.89	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
79	20250217	111313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9660	330	2	3.54	11354525820	1174871	58.53	9390	9850	9260	12120	6540	9330	9665.56	0.98	62432	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3527	333.10	42.93	12	3.22	29.00	225.00	10540	20250212	-8.35	6340	20250124	52.37	10540	-8.35	20250212	6340	52.37	20250124	10540	-8.35	20250212	6340	52.37	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
80	20250217	101309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9800	470	2	5.04	9919568700	1026248	51.13	9390	9850	9260	12120	6540	9330	9667.09	0.98	49788	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3578	337.93	43.56	12	2.81	29.00	225.00	10540	20250212	-7.02	6340	20250124	54.57	10540	-7.02	20250212	6340	54.57	20250124	10540	-7.02	20250212	6340	54.57	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
81	20250217	091312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9620	290	2	3.11	3555402150	372568	18.56	9390	9750	9260	12120	6540	9330	9545.13	0.98	9807	9996	9662	9426	9092	8856	9830	9260	37	2790	100	6530	10	1	36514642	3513	331.72	42.76	12	1.02	29.00	225.00	10540	20250212	-8.73	6340	20250124	51.74	10540	-8.73	20250212	6340	51.74	20250124	10540	-8.73	20250212	6340	51.74	20250124	0.00	N	450950	100	36 억	358398	N	N	0	N	N
82	20250214	161303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9330	-60	5	-0.64	18277542890	1935423	77.85	9260	9760	9190	12200	6580	9390	9444.10	0.99	-5265	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3407	321.72	41.47	12	5.30	29.00	225.00	10540	20250212	-11.48	6340	20250124	47.16	10540	-11.48	20250212	6340	47.16	20250124	10540	-11.48	20250212	6340	47.16	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
83	20250214	151303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9440	50	2	0.53	17511088980	1853730	74.57	9260	9760	9190	12200	6580	9390	9446.44	0.99	4388	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3447	325.52	41.96	12	5.08	29.00	225.00	10540	20250212	-10.44	6340	20250124	48.90	10540	-10.44	20250212	6340	48.90	20250124	10540	-10.44	20250212	6340	48.90	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
84	20250214	141303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9470	80	2	0.85	14963131790	1585640	63.78	9260	9760	9190	12200	6580	9390	9436.68	0.99	20022	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3458	326.55	42.09	12	4.34	29.00	225.00	10540	20250212	-10.15	6340	20250124	49.37	10540	-10.15	20250212	6340	49.37	20250124	10540	-10.15	20250212	6340	49.37	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
85	20250214	131306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9350	-40	5	-0.43	12978809320	1375887	55.34	9260	9760	9190	12200	6580	9390	9433.08	0.99	19547	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3414	322.41	41.56	12	3.77	29.00	225.00	10540	20250212	-11.29	6340	20250124	47.48	10540	-11.29	20250212	6340	47.48	20250124	10540	-11.29	20250212	6340	47.48	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
86	20250214	121303	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9260	-130	5	-1.38	12091131250	1280824	51.52	9260	9760	9190	12200	6580	9390	9440.16	0.99	17511	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3381	319.31	41.16	12	3.51	29.00	225.00	10540	20250212	-12.14	6340	20250124	46.06	10540	-12.14	20250212	6340	46.06	20250124	10540	-12.14	20250212	6340	46.06	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
87	20250214	111258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9370	-20	5	-0.21	11332319190	1199402	48.25	9260	9760	9190	12200	6580	9390	9448.36	0.99	27633	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3421	323.10	41.64	12	3.28	29.00	225.00	10540	20250212	-11.10	6340	20250124	47.79	10540	-11.10	20250212	6340	47.79	20250124	10540	-11.10	20250212	6340	47.79	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
88	20250214	101259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9440	50	2	0.53	9791116540	1033892	41.59	9260	9760	9190	12200	6580	9390	9470.23	0.99	8323	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3447	325.52	41.96	12	2.83	29.00	225.00	10540	20250212	-10.44	6340	20250124	48.90	10540	-10.44	20250212	6340	48.90	20250124	10540	-10.44	20250212	6340	48.90	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
89	20250214	091305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9320	-70	5	-0.75	1728014520	185977	7.48	9260	9420	9190	12200	6580	9390	9291.01	0.99	9469	9976	9682	9316	9022	8656	9830	9170	37	2810	100	6570	10	1	36514642	3403	321.38	41.42	12	0.51	29.00	225.00	10540	20250212	-11.57	6340	20250124	47.00	10540	-11.57	20250212	6340	47.00	20250124	10540	-11.57	20250212	6340	47.00	20250124	0.01	N	450950	100	36 억	359986	N	N	0	N	N
90	20250213	161253	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9390	-40	5	-0.42	22605622970	2434152	11.79	9360	9610	8950	12250	6610	9430	9285.66	1.11	-53622	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3429	323.79	41.73	12	6.67	29.00	225.00	10540	20250212	-10.91	6340	20250124	48.11	10540	-10.91	20250212	6340	48.11	20250124	10540	-10.91	20250212	6340	48.11	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
91	20250213	151254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9320	-110	5	-1.17	21225577880	2287081	11.08	9360	9610	8950	12250	6610	9430	9280.46	1.11	-47473	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3403	321.38	41.42	12	6.26	29.00	225.00	10540	20250212	-11.57	6340	20250124	47.00	10540	-11.57	20250212	6340	47.00	20250124	10540	-11.57	20250212	6340	47.00	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
92	20250213	141249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9380	-50	5	-0.53	19520896660	2103239	10.19	9360	9610	8950	12250	6610	9430	9281.15	1.11	-31504	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3425	323.45	41.69	12	5.76	29.00	225.00	10540	20250212	-11.01	6340	20250124	47.95	10540	-11.01	20250212	6340	47.95	20250124	10540	-11.01	20250212	6340	47.95	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
93	20250213	131251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9350	-80	5	-0.85	18165343250	1957763	9.49	9360	9610	8950	12250	6610	9430	9278.41	1.11	-36307	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3414	322.41	41.56	12	5.36	29.00	225.00	10540	20250212	-11.29	6340	20250124	47.48	10540	-11.29	20250212	6340	47.48	20250124	10540	-11.29	20250212	6340	47.48	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
94	20250213	121250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9390	-40	5	-0.42	14450638100	1565315	7.58	9360	9500	8950	12250	6610	9430	9231.43	1.11	-32063	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3429	323.79	41.73	12	4.29	29.00	225.00	10540	20250212	-10.91	6340	20250124	48.11	10540	-10.91	20250212	6340	48.11	20250124	10540	-10.91	20250212	6340	48.11	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
95	20250213	111249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9350	-80	5	-0.85	10707854980	1166678	5.65	9360	9430	8950	12250	6610	9430	9177.48	1.11	29318	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3414	322.41	41.56	12	3.20	29.00	225.00	10540	20250212	-11.29	6340	20250124	47.48	10540	-11.29	20250212	6340	47.48	20250124	10540	-11.29	20250212	6340	47.48	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
96	20250213	101250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9220	-210	5	-2.23	7508970890	820903	3.98	9360	9370	8950	12250	6610	9430	9146.26	1.11	15499	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3367	317.93	40.98	12	2.25	29.00	225.00	10540	20250212	-12.52	6340	20250124	45.43	10540	-12.52	20250212	6340	45.43	20250124	10540	-12.52	20250212	6340	45.43	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
97	20250213	091243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9160	-270	5	-2.86	2857770300	309512	1.50	9360	9370	9120	12250	6610	9430	9231.38	1.11	13373	11556	10492	9476	8412	7396	11025	8945	37	2820	100	6600	10	1	36514642	3345	315.86	40.71	12	0.85	29.00	225.00	10540	20250212	-13.09	6340	20250124	44.48	10540	-13.09	20250212	6340	44.48	20250124	10540	-13.09	20250212	6340	44.48	20250124	0.01	N	450950	100	36 억	406593	N	N	0	N	N
98	20250212	161241	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9430	810	2	9.40	200482948340	20561636	470.38	8720	10540	8460	11200	6040	8620	9750.71	0.57	145134	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3443	325.17	41.91	12	56.31	29.00	225.00	10540	20250212	-10.53	6340	20250124	48.74	10540	-10.53	20250212	6340	48.74	20250124	10540	-10.53	20250212	6340	48.74	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
99	20250212	151239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9330	710	2	8.24	198273570930	20326229	464.99	8720	10540	8460	11200	6040	8620	9754.57	0.57	163351	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3407	321.72	41.47	12	55.67	29.00	225.00	10540	20250212	-11.48	6340	20250124	47.16	10540	-11.48	20250212	6340	47.16	20250124	10540	-11.48	20250212	6340	47.16	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
100	20250212	141241	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9380	760	2	8.82	188511098830	19280252	441.07	8720	10540	8460	11200	6040	8620	9777.42	0.57	170856	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3425	323.45	41.69	12	52.80	29.00	225.00	10540	20250212	-11.01	6340	20250124	47.95	10540	-11.01	20250212	6340	47.95	20250124	10540	-11.01	20250212	6340	47.95	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
101	20250212	131245	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10080	1460	2	16.94	168893438440	17271591	395.12	8720	10540	8460	11200	6040	8620	9778.68	0.57	37131	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3681	347.59	44.80	12	47.30	29.00	225.00	10540	20250212	-4.36	6340	20250124	58.99	10540	-4.36	20250212	6340	58.99	20250124	10540	-4.36	20250212	6340	58.99	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
102	20250212	121240	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	10360	1740	2	20.19	147374397230	15166310	346.95	8720	10540	8460	11200	6040	8620	9717.22	0.57	33892	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3783	357.24	46.04	12	41.53	29.00	225.00	10540	20250212	-1.71	6340	20250124	63.41	10540	-1.71	20250212	6340	63.41	20250124	10540	-1.71	20250212	6340	63.41	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
103	20250212	111239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	9830	1210	2	14.04	98403543630	10383808	237.55	8720	10000	8460	11200	6040	8620	9476.63	0.57	-17583	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3589	338.97	43.69	12	28.44	29.00	225.00	10000	20250212	-1.70	6340	20250124	55.05	10000	-1.70	20250212	6340	55.05	20250124	10000	-1.70	20250212	6340	55.05	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
104	20250212	101233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9210	590	2	6.84	50847720530	5463794	124.99	8720	9770	8460	11200	6040	8620	9306.30	0.57	-8816	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3363	317.59	40.93	12	14.96	29.00	225.00	9780	20250124	-5.83	6340	20250124	45.27	9780	-5.83	20250124	6340	45.27	20250124	9780	-5.83	20250124	6340	45.27	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
105	20250212	091145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8550	-70	5	-0.81	4755729610	544379	12.45	8720	8930	8460	11200	6040	8620	8736.06	0.57	-22744	9386	9002	8666	8282	7946	9195	8475	37	2580	100	6030	10	1	36514642	3122	294.83	38.00	12	1.49	29.00	225.00	9780	20250124	-12.58	6340	20250124	34.86	9780	-12.58	20250124	6340	34.86	20250124	9780	-12.58	20250124	6340	34.86	20250124	0.00	N	450950	100	36 억	208806	N	N	0	N	N
106	20250211	161244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8620	-30	5	-0.35	36267761350	4158186	35.12	8450	9050	8330	11240	6060	8650	8722.49	0.56	-35034	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3148	297.24	38.31	12	11.39	29.00	225.00	9780	20250124	-11.86	6340	20250124	35.96	9780	-11.86	20250124	6340	35.96	20250124	9780	-11.86	20250124	6340	35.96	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
107	20250211	151245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8930	280	2	3.24	31215575740	3587087	30.29	8450	8980	8330	11240	6060	8650	8702.22	0.56	-33750	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3261	307.93	39.69	12	9.82	29.00	225.00	9780	20250124	-8.69	6340	20250124	40.85	9780	-8.69	20250124	6340	40.85	20250124	9780	-8.69	20250124	6340	40.85	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
108	20250211	141243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8930	280	2	3.24	24605185340	2839179	23.98	8450	8940	8330	11240	6060	8650	8666.31	0.56	-6032	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3261	307.93	39.69	12	7.78	29.00	225.00	9780	20250124	-8.69	6340	20250124	40.85	9780	-8.69	20250124	6340	40.85	20250124	9780	-8.69	20250124	6340	40.85	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
109	20250211	131244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8680	30	2	0.35	18380627980	2131324	18.00	8450	8900	8330	11240	6060	8650	8624.03	0.56	-18265	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3169	299.31	38.58	12	5.84	29.00	225.00	9780	20250124	-11.25	6340	20250124	36.91	9780	-11.25	20250124	6340	36.91	20250124	9780	-11.25	20250124	6340	36.91	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
110	20250211	121242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8650	0	3	0.00	15858273500	1840612	15.54	8450	8900	8330	11240	6060	8650	8615.74	0.56	-14794	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3159	298.28	38.44	12	5.04	29.00	225.00	9780	20250124	-11.55	6340	20250124	36.44	9780	-11.55	20250124	6340	36.44	20250124	9780	-11.55	20250124	6340	36.44	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
111	20250211	111243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8560	-90	5	-1.04	14660107590	1700990	14.36	8450	8900	8330	11240	6060	8650	8618.56	0.56	-19171	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3126	295.17	38.04	12	4.66	29.00	225.00	9780	20250124	-12.47	6340	20250124	35.02	9780	-12.47	20250124	6340	35.02	20250124	9780	-12.47	20250124	6340	35.02	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
112	20250211	101241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8610	-40	5	-0.46	13411884540	1555483	13.14	8450	8900	8330	11240	6060	8650	8622.31	0.56	-26230	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3144	296.90	38.27	12	4.26	29.00	225.00	9780	20250124	-11.96	6340	20250124	35.80	9780	-11.96	20250124	6340	35.80	20250124	9780	-11.96	20250124	6340	35.80	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
113	20250211	091249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8480	-170	5	-1.97	3222146430	380865	3.22	8450	8570	8330	11240	6060	8650	8459.58	0.56	24331	9903	9276	8633	8006	7363	9590	8320	37	2590	100	6050	10	1	36514642	3096	292.41	37.69	12	1.04	29.00	225.00	9780	20250124	-13.29	6340	20250124	33.75	9780	-13.29	20250124	6340	33.75	20250124	9780	-13.29	20250124	6340	33.75	20250124	0.00	N	450950	100	36 억	203937	N	N	0	N	N
114	20250210	161235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8650	1000	2	13.07	102650305090	11730599	191.44	8030	9260	7990	9940	5360	7650	8751.06	0.48	7849	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3159	298.28	38.44	12	32.13	29.00	225.00	9780	20250124	-11.55	6340	20250124	36.44	9780	-11.55	20250124	6340	36.44	20250124	9780	-11.55	20250124	6340	36.44	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
115	20250210	151236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8540	890	2	11.63	100241956880	11451380	186.88	8030	9260	7990	9940	5360	7650	8753.78	0.48	20022	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3118	294.48	37.96	12	31.36	29.00	225.00	9780	20250124	-12.68	6340	20250124	34.70	9780	-12.68	20250124	6340	34.70	20250124	9780	-12.68	20250124	6340	34.70	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
116	20250210	141234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8540	890	2	11.63	96646392920	11030005	180.00	8030	9260	7990	9940	5360	7650	8762.22	0.48	32953	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3118	294.48	37.96	12	30.21	29.00	225.00	9780	20250124	-12.68	6340	20250124	34.70	9780	-12.68	20250124	6340	34.70	20250124	9780	-12.68	20250124	6340	34.70	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
117	20250210	131238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8650	1000	2	13.07	91961993120	10482794	171.07	8030	9260	7990	9940	5360	7650	8772.75	0.48	49810	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3159	298.28	38.44	12	28.71	29.00	225.00	9780	20250124	-11.55	6340	20250124	36.44	9780	-11.55	20250124	6340	36.44	20250124	9780	-11.55	20250124	6340	36.44	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
118	20250210	121231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8880	1230	2	16.08	85479819440	9736819	158.90	8030	9260	7990	9940	5360	7650	8779.12	0.48	77287	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3243	306.21	39.47	12	26.67	29.00	225.00	9780	20250124	-9.20	6340	20250124	40.06	9780	-9.20	20250124	6340	40.06	20250124	9780	-9.20	20250124	6340	40.06	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
119	20250210	111227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8820	1170	2	15.29	79134118680	9020842	147.22	8030	9260	7990	9940	5360	7650	8772.47	0.48	81611	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3221	304.14	39.20	12	24.70	29.00	225.00	9780	20250124	-9.82	6340	20250124	39.12	9780	-9.82	20250124	6340	39.12	20250124	9780	-9.82	20250124	6340	39.12	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
120	20250210	101226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	9010	1360	2	17.78	68425324730	7822555	127.66	8030	9260	7990	9940	5360	7650	8747.30	0.48	76815	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3290	310.69	40.04	12	21.42	29.00	225.00	9780	20250124	-7.87	6340	20250124	42.11	9780	-7.87	20250124	6340	42.11	20250124	9780	-7.87	20250124	6340	42.11	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
121	20250210	091225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8350	700	2	9.15	11892000490	1442221	23.54	8030	8520	7990	9940	5360	7650	8245.95	0.48	62353	8896	8272	7866	7242	6836	8585	7555	37	2290	100	5350	10	1	36514642	3049	287.93	37.11	12	3.95	29.00	225.00	9780	20250124	-14.62	6340	20250124	31.70	9780	-14.62	20250124	6340	31.70	20250124	9780	-14.62	20250124	6340	31.70	20250124	0.00	N	450950	100	36 억	176615	N	N	0	N	N
122	20250207	161212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7650	150	2	2.00	44922664510	5634941	487.00	7470	8490	7460	9750	5250	7500	7972.86	0.28	71688	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2793	263.79	34.00	12	15.43	29.00	225.00	9780	20250124	-21.78	6340	20250124	20.66	9780	-21.78	20250124	6340	20.66	20250124	9780	-21.78	20250124	6340	20.66	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
123	20250207	151214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7580	80	2	1.07	44004528940	5514781	476.61	7470	8490	7460	9750	5250	7500	7979.39	0.28	66372	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2768	261.38	33.69	12	15.10	29.00	225.00	9780	20250124	-22.49	6340	20250124	19.56	9780	-22.49	20250124	6340	19.56	20250124	9780	-22.49	20250124	6340	19.56	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
124	20250207	141213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7690	190	2	2.53	42371361260	5300447	458.09	7470	8490	7460	9750	5250	7500	7993.94	0.28	55833	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2808	265.17	34.18	12	14.52	29.00	225.00	9780	20250124	-21.37	6340	20250124	21.29	9780	-21.37	20250124	6340	21.29	20250124	9780	-21.37	20250124	6340	21.29	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
125	20250207	131211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7690	190	2	2.53	41334190290	5165497	446.43	7470	8490	7460	9750	5250	7500	8001.99	0.28	35370	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2808	265.17	34.18	12	14.15	29.00	225.00	9780	20250124	-21.37	6340	20250124	21.29	9780	-21.37	20250124	6340	21.29	20250124	9780	-21.37	20250124	6340	21.29	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
126	20250207	121210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7740	240	2	3.20	39673075770	4949771	427.78	7470	8490	7460	9750	5250	7500	8015.15	0.28	27354	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2826	266.90	34.40	12	13.56	29.00	225.00	9780	20250124	-20.86	6340	20250124	22.08	9780	-20.86	20250124	6340	22.08	20250124	9780	-20.86	20250124	6340	22.08	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
127	20250207	111207	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8210	710	2	9.47	21509125580	2701073	233.44	7470	8300	7460	9750	5250	7500	7963.21	0.28	193211	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2998	283.10	36.49	12	7.40	29.00	225.00	9780	20250124	-16.05	6340	20250124	29.50	9780	-16.05	20250124	6340	29.50	20250124	9780	-16.05	20250124	6340	29.50	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
128	20250207	101213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7820	320	2	4.27	9320336840	1196779	103.43	7470	7950	7460	9750	5250	7500	7787.89	0.28	108234	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2855	269.66	34.76	12	3.28	29.00	225.00	9780	20250124	-20.04	6340	20250124	23.34	9780	-20.04	20250124	6340	23.34	20250124	9780	-20.04	20250124	6340	23.34	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
129	20250207	091220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7890	390	2	5.20	3437660980	445131	38.47	7470	7890	7460	9750	5250	7500	7722.89	0.28	68776	7833	7666	7433	7266	7033	7750	7350	37	2250	100	5250	10	1	36514642	2881	272.07	35.07	12	1.22	29.00	225.00	9780	20250124	-19.33	6340	20250124	24.45	9780	-19.33	20250124	6340	24.45	20250124	9780	-19.33	20250124	6340	24.45	20250124	0.00	N	450950	100	36 억	102993	N	N	0	N	N
130	20250206	161140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7500	-20	5	-0.27	8305358080	1118878	46.63	7400	7600	7200	9770	5270	7520	7422.27	0.27	3840	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2739	258.62	33.33	12	3.06	29.00	225.00	9780	20250124	-23.31	6340	20250124	18.30	9780	-23.31	20250124	6340	18.30	20250124	9780	-23.31	20250124	6340	18.30	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
131	20250206	151147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7430	-90	5	-1.20	7869346230	1060512	44.20	7400	7600	7200	9770	5270	7520	7420.23	0.27	5558	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2713	256.21	33.02	12	2.90	29.00	225.00	9780	20250124	-24.03	6340	20250124	17.19	9780	-24.03	20250124	6340	17.19	20250124	9780	-24.03	20250124	6340	17.19	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
132	20250206	141146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7530	10	2	0.13	6992827530	943351	39.32	7400	7600	7200	9770	5270	7520	7412.64	0.27	12159	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2750	259.66	33.47	12	2.58	29.00	225.00	9780	20250124	-23.01	6340	20250124	18.77	9780	-23.01	20250124	6340	18.77	20250124	9780	-23.01	20250124	6340	18.77	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
133	20250206	131143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7440	-80	5	-1.06	5815074880	786057	32.76	7400	7600	7200	9770	5270	7520	7397.62	0.27	4727	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2717	256.55	33.07	12	2.15	29.00	225.00	9780	20250124	-23.93	6340	20250124	17.35	9780	-23.93	20250124	6340	17.35	20250124	9780	-23.93	20250124	6340	17.35	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
134	20250206	121140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	5439579890	734897	30.63	7400	7600	7200	9770	5270	7520	7401.66	0.27	6239	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2677	252.76	32.58	12	2.01	29.00	225.00	9780	20250124	-25.05	6340	20250124	15.62	9780	-25.05	20250124	6340	15.62	20250124	9780	-25.05	20250124	6340	15.62	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
135	20250206	111135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7420	-100	5	-1.33	4859107360	656394	27.36	7400	7600	7200	9770	5270	7520	7402.55	0.27	13308	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2709	255.86	32.98	12	1.80	29.00	225.00	9780	20250124	-24.13	6340	20250124	17.03	9780	-24.13	20250124	6340	17.03	20250124	9780	-24.13	20250124	6340	17.03	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
136	20250206	101135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7480	-40	5	-0.53	3664656140	496846	20.71	7400	7600	7200	9770	5270	7520	7375.54	0.27	18045	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2731	257.93	33.24	12	1.36	29.00	225.00	9780	20250124	-23.52	6340	20250124	17.98	9780	-23.52	20250124	6340	17.98	20250124	9780	-23.52	20250124	6340	17.98	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
137	20250206	091148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	1328674630	181529	7.57	7400	7450	7200	9770	5270	7520	7318.23	0.27	3233	8360	7940	7590	7170	6820	7765	6995	37	2250	100	5260	10	1	36514642	2677	252.76	32.58	12	0.50	29.00	225.00	9780	20250124	-25.05	6340	20250124	15.62	9780	-25.05	20250124	6340	15.62	20250124	9780	-25.05	20250124	6340	15.62	20250124	0.00	N	450950	100	36 억	98028	N	N	0	N	N
138	20250205	161129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7520	-370	5	-4.69	17450142690	2323390	44.35	8000	8010	7240	10250	5530	7890	7511.35	0.44	-64386	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2746	259.31	33.42	12	6.36	29.00	225.00	9780	20250124	-23.11	6340	20250124	18.61	9780	-23.11	20250124	6340	18.61	20250124	9780	-23.11	20250124	6340	18.61	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
139	20250205	151134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7520	-370	5	-4.69	16582366350	2207396	42.13	8000	8010	7240	10250	5530	7890	7512.13	0.44	-59381	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2746	259.31	33.42	12	6.05	29.00	225.00	9780	20250124	-23.11	6340	20250124	18.61	9780	-23.11	20250124	6340	18.61	20250124	9780	-23.11	20250124	6340	18.61	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
140	20250205	141132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7380	-510	5	-6.46	14655015710	1949644	37.21	8000	8010	7240	10250	5530	7890	7516.71	0.44	-57743	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2695	254.48	32.80	12	5.34	29.00	225.00	9780	20250124	-24.54	6340	20250124	16.40	9780	-24.54	20250124	6340	16.40	20250124	9780	-24.54	20250124	6340	16.40	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
141	20250205	131130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7270	-620	5	-7.86	13227064050	1756197	33.52	8000	8010	7240	10250	5530	7890	7531.59	0.44	-60004	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2655	250.69	32.31	12	4.81	29.00	225.00	9780	20250124	-25.66	6340	20250124	14.67	9780	-25.66	20250124	6340	14.67	20250124	9780	-25.66	20250124	6340	14.67	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
142	20250205	121134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7430	-460	5	-5.83	11448840680	1513685	28.89	8000	8010	7300	10250	5530	7890	7563.49	0.44	-40906	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2713	256.21	33.02	12	4.15	29.00	225.00	9780	20250124	-24.03	6340	20250124	17.19	9780	-24.03	20250124	6340	17.19	20250124	9780	-24.03	20250124	6340	17.19	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
143	20250205	111129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7490	-400	5	-5.07	10273644270	1355247	25.87	8000	8010	7300	10250	5530	7890	7580.57	0.44	-43976	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2735	258.28	33.29	12	3.71	29.00	225.00	9780	20250124	-23.42	6340	20250124	18.14	9780	-23.42	20250124	6340	18.14	20250124	9780	-23.42	20250124	6340	18.14	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
144	20250205	101137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7420	-470	5	-5.96	8666910120	1140708	21.77	8000	8010	7300	10250	5530	7890	7597.76	0.44	-57493	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2709	255.86	32.98	12	3.12	29.00	225.00	9780	20250124	-24.13	6340	20250124	17.03	9780	-24.13	20250124	6340	17.03	20250124	9780	-24.13	20250124	6340	17.03	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
145	20250205	091150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7530	-360	5	-4.56	3747941230	483758	9.23	8000	8010	7470	10250	5530	7890	7747.46	0.44	-23621	8630	8260	7890	7520	7150	8445	7705	37	2360	100	5520	10	1	36514642	2750	259.66	33.47	12	1.32	29.00	225.00	9780	20250124	-23.01	6340	20250124	18.77	9780	-23.01	20250124	6340	18.77	20250124	9780	-23.01	20250124	6340	18.77	20250124	0.00	N	450950	100	36 억	160671	N	N	0	N	N
146	20250204	161106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7890	260	2	3.41	38002197860	4803639	21.10	7520	8260	7520	9910	5350	7630	7910.30	0.28	58023	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2881	272.07	35.07	12	13.16	29.00	225.00	9780	20250124	-19.33	6340	20250124	24.45	9780	-19.33	20250124	6340	24.45	20250124	9780	-19.33	20250124	6340	24.45	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
147	20250204	151119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7910	280	2	3.67	36555583690	4620994	20.29	7520	8260	7520	9910	5350	7630	7911.14	0.28	68203	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2888	272.76	35.16	12	12.66	29.00	225.00	9780	20250124	-19.12	6340	20250124	24.76	9780	-19.12	20250124	6340	24.76	20250124	9780	-19.12	20250124	6340	24.76	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
148	20250204	141118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7860	230	2	3.01	33391262380	4218474	18.53	7520	8260	7520	9910	5350	7630	7915.90	0.28	54369	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2870	271.03	34.93	12	11.55	29.00	225.00	9780	20250124	-19.63	6340	20250124	23.97	9780	-19.63	20250124	6340	23.97	20250124	9780	-19.63	20250124	6340	23.97	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
149	20250204	131122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7770	140	2	1.83	31217686450	3940816	17.31	7520	8260	7520	9910	5350	7630	7922.09	0.28	27815	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2837	267.93	34.53	12	10.79	29.00	225.00	9780	20250124	-20.55	6340	20250124	22.56	9780	-20.55	20250124	6340	22.56	20250124	9780	-20.55	20250124	6340	22.56	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
150	20250204	121134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7820	190	2	2.49	29332690800	3698345	16.24	7520	8260	7520	9910	5350	7630	7931.80	0.28	1476	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2855	269.66	34.76	12	10.13	29.00	225.00	9780	20250124	-20.04	6340	20250124	23.34	9780	-20.04	20250124	6340	23.34	20250124	9780	-20.04	20250124	6340	23.34	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
151	20250204	111114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7830	200	2	2.62	27643160680	3483216	15.30	7520	8260	7520	9910	5350	7630	7936.65	0.28	2108	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2859	270.00	34.80	12	9.54	29.00	225.00	9780	20250124	-19.94	6340	20250124	23.50	9780	-19.94	20250124	6340	23.50	20250124	9780	-19.94	20250124	6340	23.50	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
152	20250204	101120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	8170	540	2	7.08	18988504520	2397136	10.53	7520	8260	7520	9910	5350	7630	7922.08	0.28	2182	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2983	281.72	36.31	12	6.56	29.00	225.00	9780	20250124	-16.46	6340	20250124	28.86	9780	-16.46	20250124	6340	28.86	20250124	9780	-16.46	20250124	6340	28.86	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N
153	20250204	091116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	7660	30	2	0.39	3687273120	478233	2.10	7520	7880	7520	9910	5350	7630	7711.25	0.28	44203	9370	8500	7970	7100	6570	8235	6835	37	2280	100	5340	10	1	36514642	2797	264.14	34.04	12	1.31	29.00	225.00	9780	20250124	-21.68	6340	20250124	20.82	9780	-21.68	20250124	6340	20.82	20250124	9780	-21.68	20250124	6340	20.82	20250124	0.00	N	450950	100	36 억	102496	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History