KissMeData/043100/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160521	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1370	-5	5	-0.36	25118084	18306	16.46	1375	1389	1363	1787	963	1375	1372.10	2.13	0	-2285	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	227	-0.49	0.52	12	0.11	-2775.00	2650.00	4660	20240315	-70.60	1305	20250226	4.98	1661	-17.52	20250205	1305	4.98	20250226	3885	-64.74	20241004	283	384.10	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
3	20250228	150524	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1374	-1	5	-0.07	20679784	15070	13.55	1375	1389	1363	1787	963	1375	1372.22	2.13	0	-2457	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.50	0.52	12	0.09	-2775.00	2650.00	4660	20240315	-70.52	1305	20250226	5.29	1661	-17.28	20250205	1305	5.29	20250226	3885	-64.63	20241004	283	385.51	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
4	20250228	140524	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-3	5	-0.22	19817960	14442	12.98	1375	1389	1363	1787	963	1375	1372.22	2.13	0	-2247	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.49	0.52	12	0.09	-2775.00	2650.00	4660	20240315	-70.56	1305	20250226	5.13	1661	-17.40	20250205	1305	5.13	20250226	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
5	20250228	130523	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-3	5	-0.22	19093544	13914	12.51	1375	1389	1363	1787	963	1375	1372.22	2.13	0	-2200	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.49	0.52	12	0.08	-2775.00	2650.00	4660	20240315	-70.56	1305	20250226	5.13	1661	-17.40	20250205	1305	5.13	20250226	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
6	20250228	120520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-3	5	-0.22	18163328	13236	11.90	1375	1389	1363	1787	963	1375	1372.24	2.13	0	-1906	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.49	0.52	12	0.08	-2775.00	2650.00	4660	20240315	-70.56	1305	20250226	5.13	1661	-17.40	20250205	1305	5.13	20250226	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
7	20250228	110520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-3	5	-0.22	16749420	12205	10.97	1375	1389	1363	1787	963	1375	1372.31	2.13	0	-1776	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.49	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.56	1305	20250226	5.13	1661	-17.40	20250205	1305	5.13	20250226	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
8	20250228	100520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-3	5	-0.22	15561333	11339	10.19	1375	1389	1363	1787	963	1375	1372.34	2.13	0	-1663	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	228	-0.49	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.56	1305	20250226	5.13	1661	-17.40	20250205	1305	5.13	20250226	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
9	20250228	090522	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1363	-12	5	-0.87	4289867	3118	2.80	1375	1389	1363	1787	963	1375	1375.88	2.13	0	-1138	1622	1498	1436	1312	1250	1467	1281	83	412	500	820	1	1	16582967	226	-0.49	0.51	12	0.02	-2775.00	2650.00	4660	20240315	-70.75	1305	20250226	4.44	1661	-17.94	20250205	1305	4.44	20250226	3885	-64.92	20241004	283	381.63	20240627	0.00	N	043100	500	82 억		352442	N	N	0	N	00	N
10	20250227	160518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1375	2	2	0.15	157340910	109631	454.56	1386	1560	1374	1784	962	1373	1435.19	2.18	0	-9164	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	228	-0.50	0.52	12	0.66	-2775.00	2650.00	4660	20240315	-70.49	1305	20250226	5.36	1661	-17.22	20250205	1305	5.36	20250226	3885	-64.61	20241004	283	385.87	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
11	20250227	150516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1385	12	2	0.87	149461367	103906	430.82	1386	1560	1374	1784	962	1373	1438.43	2.18	0	-8316	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.63	-2775.00	2650.00	4660	20240315	-70.28	1305	20250226	6.13	1661	-16.62	20250205	1305	6.13	20250226	3885	-64.35	20241004	283	389.40	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
12	20250227	140518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1385	12	2	0.87	146598382	101828	422.21	1386	1560	1374	1784	962	1373	1439.67	2.18	0	-8661	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.61	-2775.00	2650.00	4660	20240315	-70.28	1305	20250226	6.13	1661	-16.62	20250205	1305	6.13	20250226	3885	-64.35	20241004	283	389.40	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
13	20250227	130516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	15	2	1.09	133446562	92302	382.71	1386	1560	1375	1784	962	1373	1445.76	2.18	0	-6461	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.56	-2775.00	2650.00	4660	20240315	-70.21	1305	20250226	6.36	1661	-16.44	20250205	1305	6.36	20250226	3885	-64.27	20241004	283	390.46	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
14	20250227	120515	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	16	2	1.17	132734780	91786	380.57	1386	1560	1375	1784	962	1373	1446.13	2.18	0	-6471	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.55	-2775.00	2650.00	4660	20240315	-70.19	1305	20250226	6.44	1661	-16.38	20250205	1305	6.44	20250226	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
15	20250227	110520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1384	11	2	0.80	123574696	85154	353.07	1386	1560	1375	1784	962	1373	1451.19	2.18	0	-6345	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.51	-2775.00	2650.00	4660	20240315	-70.30	1305	20250226	6.05	1661	-16.68	20250205	1305	6.05	20250226	3885	-64.38	20241004	283	389.05	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
16	20250227	100534	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	14	2	1.02	114152229	78341	324.82	1386	1560	1375	1784	962	1373	1457.12	2.18	0	-6366	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.47	-2775.00	2650.00	4660	20240315	-70.24	1305	20250226	6.28	1661	-16.50	20250205	1305	6.28	20250226	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
17	20250227	090532	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1505	132	2	9.61	43487651	28363	117.60	1386	1560	1386	1784	962	1373	1533.25	2.18	0	-3703	1441	1407	1356	1322	1271	1381	1296	83	411	500	820	1	1	16582967	250	-0.54	0.57	12	0.17	-2775.00	2650.00	4660	20240315	-67.70	1305	20250226	15.33	1661	-9.39	20250205	1305	15.33	20250226	3885	-61.26	20241004	283	431.80	20240627	0.00	N	043100	500	82 억		361617	N	N	0	N	00	N
18	20250226	160517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1373	-14	5	-1.01	33105426	24099	108.66	1387	1390	1305	1803	971	1387	1373.73	2.18	0	-153	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	228	-0.49	0.52	12	0.15	-2775.00	2650.00	4660	20240315	-70.54	1305	20250226	5.21	1661	-17.34	20250205	1305	5.21	20250226	3885	-64.66	20241004	283	385.16	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
19	20250226	150519	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1376	-11	5	-0.79	32361292	23557	106.21	1387	1390	1305	1803	971	1387	1373.74	2.18	0	-141	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	228	-0.50	0.52	12	0.14	-2775.00	2650.00	4660	20240315	-70.47	1305	20250226	5.44	1661	-17.16	20250205	1305	5.44	20250226	3885	-64.58	20241004	283	386.22	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
20	20250226	140518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	0	3	0.00	25060886	18247	82.27	1387	1389	1305	1803	971	1387	1373.43	2.18	0	-545	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	230	-0.50	0.52	12	0.11	-2775.00	2650.00	4660	20240315	-70.24	1305	20250226	6.28	1661	-16.50	20250205	1305	6.28	20250226	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
21	20250226	130516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1376	-11	5	-0.79	15887962	11608	52.34	1387	1387	1305	1803	971	1387	1368.71	2.18	0	-61	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	228	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.47	1305	20250226	5.44	1661	-17.16	20250205	1305	5.44	20250226	3885	-64.58	20241004	283	386.22	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
22	20250226	120517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1370	-17	5	-1.23	15607089	11403	51.41	1387	1387	1305	1803	971	1387	1368.68	2.18	0	-235	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	227	-0.49	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.60	1305	20250226	4.98	1661	-17.52	20250205	1305	4.98	20250226	3885	-64.74	20241004	283	384.10	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
23	20250226	110516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1374	-13	5	-0.94	13806948	10092	45.50	1387	1387	1305	1803	971	1387	1368.11	2.18	0	-292	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	228	-0.50	0.52	12	0.06	-2775.00	2650.00	4660	20240315	-70.52	1305	20250226	5.29	1661	-17.28	20250205	1305	5.29	20250226	3885	-64.63	20241004	283	385.51	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
24	20250226	100516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1380	-7	5	-0.50	13244927	9683	43.66	1387	1387	1305	1803	971	1387	1367.85	2.18	0	-257	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.06	-2775.00	2650.00	4660	20240315	-70.39	1305	20250226	5.75	1661	-16.92	20250205	1305	5.75	20250226	3885	-64.48	20241004	283	387.63	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
25	20250226	090520	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1386	-1	5	-0.07	1749004	1261	5.69	1387	1387	1386	1803	971	1387	1387.00	2.18	0	-191	1404	1395	1389	1380	1374	1392	1377	83	416	500	830	1	1	16582967	230	-0.50	0.52	12	0.01	-2775.00	2650.00	4660	20240315	-70.26	1340	20250217	3.43	1661	-16.56	20250205	1340	3.43	20250217	3885	-64.32	20241004	283	389.75	20240627	0.00	N	043100	500	82 억		361931	N	N	0	N	00	N
26	20250225	160513	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-11	5	-0.79	30551613	22077	270.19	1398	1398	1383	1817	979	1398	1383.87	2.19	0	-1036	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	230	-0.50	0.52	12	0.13	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
27	20250225	150515	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	-10	5	-0.72	30358948	21938	268.49	1398	1398	1383	1817	979	1398	1383.85	2.19	0	-1055	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	230	-0.50	0.52	12	0.13	-2775.00	2650.00	4660	20240315	-70.21	1340	20250217	3.58	1661	-16.44	20250205	1340	3.58	20250217	3885	-64.27	20241004	283	390.46	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
28	20250225	140513	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1385	-13	5	-0.93	28811705	20821	254.82	1398	1398	1383	1817	979	1398	1383.78	2.19	0	-430	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	230	-0.50	0.52	12	0.13	-2775.00	2650.00	4660	20240315	-70.28	1340	20250217	3.36	1661	-16.62	20250205	1340	3.36	20250217	3885	-64.35	20241004	283	389.40	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
29	20250225	130515	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1383	-15	5	-1.07	27860942	20134	246.41	1398	1398	1383	1817	979	1398	1383.78	2.19	0	-430	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	229	-0.50	0.52	12	0.12	-2775.00	2650.00	4660	20240315	-70.32	1340	20250217	3.21	1661	-16.74	20250205	1340	3.21	20250217	3885	-64.40	20241004	283	388.69	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
30	20250225	120512	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	-9	5	-0.64	26592503	19217	235.19	1398	1398	1383	1817	979	1398	1383.80	2.19	0	-289	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	230	-0.50	0.52	12	0.12	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
31	20250225	110513	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-11	5	-0.79	9599105	6931	84.82	1398	1398	1383	1817	979	1398	1384.95	2.19	0	-291	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	230	-0.50	0.52	12	0.04	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
32	20250225	100512	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	-1	5	-0.07	1943369	1400	17.13	1398	1398	1383	1817	979	1398	1388.12	2.19	0	-631	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	232	-0.50	0.53	12	0.01	-2775.00	2650.00	4660	20240315	-70.02	1340	20250217	4.25	1661	-15.89	20250205	1340	4.25	20250217	3885	-64.04	20241004	283	393.64	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
33	20250225	090516	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1390	-8	5	-0.57	255458	183	2.24	1398	1398	1390	1817	979	1398	1395.95	2.19	0	-42	1434	1416	1402	1384	1370	1409	1377	83	419	500	830	1	1	16582967	231	-0.50	0.52	12	0.00	-2775.00	2650.00	4660	20240315	-70.17	1340	20250217	3.73	1661	-16.32	20250205	1340	3.73	20250217	3885	-64.22	20241004	283	391.17	20240627	0.00	N	043100	500	82 억		363097	N	N	0	N	00	N
34	20250224	160510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1398	-2	5	-0.14	11365786	8151	39.18	1400	1420	1388	1820	980	1400	1394.40	2.19	0	-486	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.05	-2775.00	2650.00	4660	20240315	-70.00	1340	20250217	4.33	1661	-15.83	20250205	1340	4.33	20250217	3885	-64.02	20241004	283	393.99	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
35	20250224	150510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	-11	5	-0.79	11195230	8029	38.60	1400	1420	1388	1820	980	1400	1394.35	2.19	0	-510	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.05	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
36	20250224	140509	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	-11	5	-0.79	10906108	7821	37.60	1400	1420	1388	1820	980	1400	1394.46	2.19	0	-547	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.05	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
37	20250224	130510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1390	-10	5	-0.71	5255627	3754	18.05	1400	1420	1388	1820	980	1400	1400.01	2.19	0	-881	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	231	-0.50	0.52	12	0.02	-2775.00	2650.00	4660	20240315	-70.17	1340	20250217	3.73	1661	-16.32	20250205	1340	3.73	20250217	3885	-64.22	20241004	283	391.17	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
38	20250224	120509	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	0	3	0.00	4921027	3514	16.89	1400	1420	1388	1820	980	1400	1400.41	2.19	0	-881	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.02	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
39	20250224	110507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	-12	5	-0.86	3662728	2611	12.55	1400	1420	1388	1820	980	1400	1402.81	2.19	0	-1115	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.02	-2775.00	2650.00	4660	20240315	-70.21	1340	20250217	3.58	1661	-16.44	20250205	1340	3.58	20250217	3885	-64.27	20241004	283	390.46	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
40	20250224	100507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	0	3	0.00	2605799	1854	8.91	1400	1420	1400	1820	980	1400	1405.50	2.19	0	-1105	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.01	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
41	20250224	090511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	0	3	0.00	1268766	904	4.35	1400	1420	1400	1820	980	1400	1403.50	2.19	0	-302	1414	1406	1392	1384	1370	1411	1389	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.01	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363672	N	N	0	N	00	N
42	20250221	160506	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	13	2	0.94	28241513	20283	277.47	1378	1400	1378	1803	971	1387	1392.35	2.19	0	197	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	232	-0.50	0.53	12	0.12	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
43	20250221	150509	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1383	-4	5	-0.29	18440301	13262	181.42	1378	1397	1378	1803	971	1387	1390.46	2.19	0	-609	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.08	-2775.00	2650.00	4660	20240315	-70.32	1340	20250217	3.21	1661	-16.74	20250205	1340	3.21	20250217	3885	-64.40	20241004	283	388.69	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
44	20250221	140508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1383	-4	5	-0.29	17265454	12413	169.81	1378	1397	1378	1803	971	1387	1390.92	2.19	0	-689	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.32	1340	20250217	3.21	1661	-16.74	20250205	1340	3.21	20250217	3885	-64.40	20241004	283	388.69	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
45	20250221	130508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	2	2	0.14	15064983	10826	148.10	1378	1397	1378	1803	971	1387	1391.56	2.19	0	-1358	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	230	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
46	20250221	120508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1396	9	2	0.65	10916830	7853	107.43	1378	1397	1378	1803	971	1387	1390.15	2.19	0	-1381	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	231	-0.50	0.53	12	0.05	-2775.00	2650.00	4660	20240315	-70.04	1340	20250217	4.18	1661	-15.95	20250205	1340	4.18	20250217	3885	-64.07	20241004	283	393.29	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
47	20250221	110506	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1397	10	2	0.72	10164624	7310	100.00	1378	1397	1378	1803	971	1387	1390.51	2.19	0	-1391	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	232	-0.50	0.53	12	0.04	-2775.00	2650.00	4660	20240315	-70.02	1340	20250217	4.25	1661	-15.89	20250205	1340	4.25	20250217	3885	-64.04	20241004	283	393.64	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
48	20250221	100507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1386	-1	5	-0.07	2105770	1525	20.86	1378	1386	1378	1803	971	1387	1380.83	2.19	0	-229	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	230	-0.50	0.52	12	0.01	-2775.00	2650.00	4660	20240315	-70.26	1340	20250217	3.43	1661	-16.56	20250205	1340	3.43	20250217	3885	-64.32	20241004	283	389.75	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
49	20250221	090508	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1378	-9	5	-0.65	872274	633	8.66	1378	1378	1378	1803	971	1387	1378.00	2.19	0	-139	1410	1398	1388	1376	1366	1393	1371	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.00	-2775.00	2650.00	4660	20240315	-70.43	1340	20250217	2.84	1661	-17.04	20250205	1340	2.84	20250217	3885	-64.53	20241004	283	386.93	20240627	0.00	N	043100	500	82 억		363543	N	N	0	N	00	N
50	20250220	160505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-13	5	-0.93	10144696	7310	42.91	1400	1400	1378	1820	980	1400	1387.78	2.19	0	251	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.04	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
51	20250220	150505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-13	5	-0.93	9102612	6558	38.50	1400	1400	1378	1820	980	1400	1388.02	2.19	0	192	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.04	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
52	20250220	140507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-13	5	-0.93	7482837	5389	31.63	1400	1400	1378	1820	980	1400	1388.54	2.19	0	80	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
53	20250220	130504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1384	-16	5	-1.14	6798316	4894	28.73	1400	1400	1378	1820	980	1400	1389.11	2.19	0	80	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.30	1340	20250217	3.28	1661	-16.68	20250205	1340	3.28	20250217	3885	-64.38	20241004	283	389.05	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
54	20250220	120505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1384	-16	5	-1.14	6655764	4791	28.12	1400	1400	1378	1820	980	1400	1389.22	2.19	0	80	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.30	1340	20250217	3.28	1661	-16.68	20250205	1340	3.28	20250217	3885	-64.38	20241004	283	389.05	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
55	20250220	110505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1382	-18	5	-1.29	6549304	4714	27.67	1400	1400	1378	1820	980	1400	1389.33	2.19	0	44	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	229	-0.50	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.34	1340	20250217	3.13	1661	-16.80	20250205	1340	3.13	20250217	3885	-64.43	20241004	283	388.34	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
56	20250220	100504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1380	-20	5	-1.43	5661094	4071	23.90	1400	1400	1378	1820	980	1400	1390.59	2.19	0	-52	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	229	-0.50	0.52	12	0.02	-2775.00	2650.00	4660	20240315	-70.39	1340	20250217	2.99	1661	-16.92	20250205	1340	2.99	20250217	3885	-64.48	20241004	283	387.63	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
57	20250220	090507	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	0	3	0.00	2860067	2043	11.99	1400	1400	1391	1820	980	1400	1399.93	2.19	0	-249	1443	1421	1403	1381	1363	1432	1392	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.01	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363372	N	N	0	N	00	N
58	20250219	160503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	0	3	0.00	23922434	17035	121.26	1385	1425	1385	1820	980	1400	1404.31	2.21	0	-2290	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.10	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
59	20250219	150505	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1398	-2	5	-0.14	23604624	16808	119.65	1385	1425	1385	1820	980	1400	1404.37	2.21	0	-2321	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.10	-2775.00	2650.00	4660	20240315	-70.00	1340	20250217	4.33	1661	-15.83	20250205	1340	4.33	20250217	3885	-64.02	20241004	283	393.99	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
60	20250219	140502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1402	2	2	0.14	19181160	13645	97.13	1385	1425	1385	1820	980	1400	1405.73	2.21	0	-2407	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	232	-0.51	0.53	12	0.08	-2775.00	2650.00	4660	20240315	-69.91	1340	20250217	4.63	1661	-15.59	20250205	1340	4.63	20250217	3885	-63.91	20241004	283	395.41	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
61	20250219	130503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1398	-2	5	-0.14	17987407	12793	91.07	1385	1425	1385	1820	980	1400	1406.04	2.21	0	-3177	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.08	-2775.00	2650.00	4660	20240315	-70.00	1340	20250217	4.33	1661	-15.83	20250205	1340	4.33	20250217	3885	-64.02	20241004	283	393.99	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
62	20250219	120502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1395	-5	5	-0.36	13713462	9740	69.33	1385	1425	1385	1820	980	1400	1407.95	2.21	0	-5312	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	231	-0.50	0.53	12	0.06	-2775.00	2650.00	4660	20240315	-70.06	1340	20250217	4.10	1661	-16.01	20250205	1340	4.10	20250217	3885	-64.09	20241004	283	392.93	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
63	20250219	110503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1395	-5	5	-0.36	11965555	8486	60.41	1385	1425	1385	1820	980	1400	1410.03	2.21	0	-5276	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	231	-0.50	0.53	12	0.05	-2775.00	2650.00	4660	20240315	-70.06	1340	20250217	4.10	1661	-16.01	20250205	1340	4.10	20250217	3885	-64.09	20241004	283	392.93	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
64	20250219	100503	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1410	10	2	0.71	6764245	4789	34.09	1385	1425	1385	1820	980	1400	1412.45	2.21	0	-3489	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	234	-0.51	0.53	12	0.03	-2775.00	2650.00	4660	20240315	-69.74	1340	20250217	5.22	1661	-15.11	20250205	1340	5.22	20250217	3885	-63.71	20241004	283	398.23	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
65	20250219	090504	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1385	-15	5	-1.07	1688356	1189	8.46	1385	1425	1385	1820	980	1400	1419.98	2.21	0	-59	1420	1410	1390	1380	1360	1415	1385	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.01	-2775.00	2650.00	4660	20240315	-70.28	1340	20250217	3.36	1661	-16.62	20250205	1340	3.36	20250217	3885	-64.35	20241004	283	389.40	20240627	0.00	N	043100	500	82 억		365799	N	N	0	N	00	N
66	20250218	160502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	12	2	0.86	19403902	14021	98.45	1388	1400	1370	1804	972	1388	1383.92	2.17	0	6056	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	232	-0.50	0.53	12	0.08	-2775.00	2650.00	4660	20240315	-69.96	1340	20250217	4.48	1661	-15.71	20250205	1340	4.48	20250217	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
67	20250218	150502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-1	5	-0.07	11085816	8039	56.45	1388	1388	1370	1804	972	1388	1379.00	2.17	0	1840	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	230	-0.50	0.52	12	0.05	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
68	20250218	140502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1381	-7	5	-0.50	8527812	6188	43.45	1388	1388	1370	1804	972	1388	1378.12	2.17	0	917	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.04	-2775.00	2650.00	4660	20240315	-70.36	1340	20250217	3.06	1661	-16.86	20250205	1340	3.06	20250217	3885	-64.45	20241004	283	387.99	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
69	20250218	130501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1380	-8	5	-0.58	8129016	5899	41.42	1388	1388	1370	1804	972	1388	1378.03	2.17	0	1132	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.04	-2775.00	2650.00	4660	20240315	-70.39	1340	20250217	2.99	1661	-16.92	20250205	1340	2.99	20250217	3885	-64.48	20241004	283	387.63	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
70	20250218	120502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1374	-14	5	-1.01	7509303	5448	38.25	1388	1388	1370	1804	972	1388	1378.36	2.17	0	1266	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	228	-0.50	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.52	1340	20250217	2.54	1661	-17.28	20250205	1340	2.54	20250217	3885	-64.63	20241004	283	385.51	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
71	20250218	110502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1373	-15	5	-1.08	6128873	4444	31.20	1388	1388	1370	1804	972	1388	1379.13	2.17	0	805	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	228	-0.49	0.52	12	0.03	-2775.00	2650.00	4660	20240315	-70.54	1340	20250217	2.46	1661	-17.34	20250205	1340	2.46	20250217	3885	-64.66	20241004	283	385.16	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
72	20250218	100502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1380	-8	5	-0.58	4027115	2913	20.45	1388	1388	1370	1804	972	1388	1382.46	2.17	0	100	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	229	-0.50	0.52	12	0.02	-2775.00	2650.00	4660	20240315	-70.39	1340	20250217	2.99	1661	-16.92	20250205	1340	2.99	20250217	3885	-64.48	20241004	283	387.63	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
73	20250218	090502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1374	-14	5	-1.01	557720	406	2.85	1388	1388	1370	1804	972	1388	1373.69	2.17	0	71	1428	1408	1374	1354	1320	1418	1364	83	416	500	830	1	1	16582967	228	-0.50	0.52	12	0.00	-2775.00	2650.00	4660	20240315	-70.52	1340	20250217	2.54	1661	-17.28	20250205	1340	2.54	20250217	3885	-64.63	20241004	283	385.51	20240627	0.00	N	043100	500	82 억		359826	N	N	0	N	00	N
74	20250217	160501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1388	16	2	1.17	19607385	14232	34.59	1372	1394	1340	1783	961	1372	1377.70	2.18	0	-1137	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.09	-2775.00	2650.00	4660	20240315	-70.21	1340	20250217	3.58	1661	-16.44	20250205	1340	3.58	20250217	3885	-64.27	20241004	283	390.46	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
75	20250217	150500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1382	10	2	0.73	18516717	13446	32.68	1372	1394	1340	1783	961	1372	1377.12	2.18	0	-1247	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	229	-0.50	0.52	12	0.08	-2775.00	2650.00	4660	20240315	-70.34	1340	20250217	3.13	1661	-16.80	20250205	1340	3.13	20250217	3885	-64.43	20241004	283	388.34	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
76	20250217	140500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	17	2	1.24	15927626	11574	28.13	1372	1394	1340	1783	961	1372	1376.16	2.18	0	-1432	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
77	20250217	130502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	17	2	1.24	15808172	11488	27.92	1372	1394	1340	1783	961	1372	1376.06	2.18	0	-1432	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
78	20250217	120502	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1389	17	2	1.24	15155342	11018	26.78	1372	1394	1340	1783	961	1372	1375.51	2.18	0	-1432	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.07	-2775.00	2650.00	4660	20240315	-70.19	1340	20250217	3.66	1661	-16.38	20250205	1340	3.66	20250217	3885	-64.25	20241004	283	390.81	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
79	20250217	110501	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1384	12	2	0.87	14750030	10726	26.07	1372	1394	1340	1783	961	1372	1375.17	2.18	0	-1427	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.06	-2775.00	2650.00	4660	20240315	-70.30	1340	20250217	3.28	1661	-16.68	20250205	1340	3.28	20250217	3885	-64.38	20241004	283	389.05	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
80	20250217	100459	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	15	2	1.09	13604968	9899	24.06	1372	1394	1340	1783	961	1372	1374.38	2.18	0	-1776	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	230	-0.50	0.52	12	0.06	-2775.00	2650.00	4660	20240315	-70.24	1340	20250217	3.51	1661	-16.50	20250205	1340	3.51	20250217	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
81	20250217	090500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1392	20	2	1.46	9577014	7001	17.02	1372	1394	1340	1783	961	1372	1367.95	2.18	0	-1672	1437	1404	1387	1354	1337	1396	1346	83	411	500	820	1	1	16582967	231	-0.50	0.53	12	0.04	-2775.00	2650.00	4660	20240315	-70.13	1340	20250217	3.88	1661	-16.20	20250205	1340	3.88	20250217	3885	-64.17	20241004	283	391.87	20240627	0.00	N	043100	500	82 억		361003	N	N	0	N	00	N
82	20250214	160458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1372	-28	5	-2.00	57024625	41125	148.52	1390	1420	1370	1820	980	1400	1386.62	2.19	0	-2847	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	228	-0.49	0.52	12	0.25	-2775.00	2650.00	4660	20240315	-70.56	1370	20250214	0.15	1661	-17.40	20250205	1370	0.15	20250214	3885	-64.68	20241004	283	384.81	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
83	20250214	150457	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1385	-15	5	-1.07	55879748	40291	145.51	1390	1420	1370	1820	980	1400	1386.90	2.19	0	-2794	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.24	-2775.00	2650.00	4660	20240315	-70.28	1370	20250214	1.09	1661	-16.62	20250205	1370	1.09	20250214	3885	-64.35	20241004	283	389.40	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
84	20250214	140458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-13	5	-0.93	39771617	28588	103.24	1390	1420	1379	1820	980	1400	1391.20	2.19	0	-2106	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.17	-2775.00	2650.00	4660	20240315	-70.24	1379	20250214	0.58	1661	-16.50	20250205	1379	0.58	20250214	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
85	20250214	130500	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1387	-13	5	-0.93	38182692	27437	99.09	1390	1420	1379	1820	980	1400	1391.65	2.19	0	-2161	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	230	-0.50	0.52	12	0.17	-2775.00	2650.00	4660	20240315	-70.24	1379	20250214	0.58	1661	-16.50	20250205	1379	0.58	20250214	3885	-64.30	20241004	283	390.11	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
86	20250214	120458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1380	-20	5	-1.43	37901257	27234	98.35	1390	1420	1379	1820	980	1400	1391.69	2.19	0	-2163	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	229	-0.50	0.52	12	0.16	-2775.00	2650.00	4660	20240315	-70.39	1379	20250214	0.07	1661	-16.92	20250205	1379	0.07	20250214	3885	-64.48	20241004	283	387.63	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
87	20250214	110456	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1382	-18	5	-1.29	28231062	20234	73.07	1390	1420	1381	1820	980	1400	1395.23	2.19	0	-2163	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	229	-0.50	0.52	12	0.12	-2775.00	2650.00	4660	20240315	-70.34	1381	20250214	0.07	1661	-16.80	20250205	1381	0.07	20250214	3885	-64.43	20241004	283	388.34	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
88	20250214	100458	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1401	1	2	0.07	9180447	6512	23.52	1390	1420	1390	1820	980	1400	1409.77	2.19	0	-3664	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	232	-0.50	0.53	12	0.04	-2775.00	2650.00	4660	20240315	-69.94	1390	20250214	0.79	1661	-15.65	20250205	1390	0.79	20250214	3885	-63.94	20241004	283	395.05	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
89	20250214	090459	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	18	2	1.29	1810361	1293	4.67	1390	1420	1390	1820	980	1400	1400.12	2.19	0	288	1452	1426	1413	1387	1374	1419	1380	83	420	500	840	1	1	16582967	235	-0.51	0.54	12	0.01	-2775.00	2650.00	4660	20240315	-69.57	1390	20250214	2.01	1661	-14.63	20250205	1390	2.01	20250214	3885	-63.50	20241004	283	401.06	20240627	0.00	N	043100	500	82 억		363898	N	N	0	N	00	N
90	20250213	160454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1400	-18	5	-1.27	38996236	27648	87.94	1410	1439	1400	1843	993	1418	1410.49	2.19	0	-5	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	232	-0.50	0.53	12	0.17	-2775.00	2650.00	4660	20240315	-69.96	1393	20241227	0.50	1661	-15.71	20250205	1400	0.00	20250213	3885	-63.96	20241004	283	394.70	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
91	20250213	150454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1403	-15	5	-1.06	33840863	23970	76.24	1410	1439	1400	1843	993	1418	1411.80	2.19	0	438	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	233	-0.51	0.53	12	0.14	-2775.00	2650.00	4660	20240315	-69.89	1393	20241227	0.72	1661	-15.53	20250205	1400	0.21	20250213	3885	-63.89	20241004	283	395.76	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
92	20250213	140453	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1401	-17	5	-1.20	28715144	20310	64.60	1410	1439	1400	1843	993	1418	1413.84	2.19	0	134	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	232	-0.50	0.53	12	0.12	-2775.00	2650.00	4660	20240315	-69.94	1393	20241227	0.57	1661	-15.65	20250205	1400	0.07	20250213	3885	-63.94	20241004	283	395.05	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
93	20250213	130454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1403	-15	5	-1.06	20763767	14633	46.54	1410	1439	1401	1843	993	1418	1418.97	2.19	0	-355	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	233	-0.51	0.53	12	0.09	-2775.00	2650.00	4660	20240315	-69.89	1393	20241227	0.72	1661	-15.53	20250205	1401	0.14	20250213	3885	-63.89	20241004	283	395.76	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
94	20250213	120455	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1419	1	2	0.07	17557501	12352	39.29	1410	1439	1405	1843	993	1418	1421.43	2.19	0	-318	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	235	-0.51	0.54	12	0.07	-2775.00	2650.00	4660	20240315	-69.55	1393	20241227	1.87	1661	-14.57	20250205	1401	1.28	20250131	3885	-63.47	20241004	283	401.41	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
95	20250213	110451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1417	-1	5	-0.07	14825396	10421	33.15	1410	1439	1405	1843	993	1418	1422.65	2.19	0	-45	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	235	-0.51	0.53	12	0.06	-2775.00	2650.00	4660	20240315	-69.59	1393	20241227	1.72	1661	-14.69	20250205	1401	1.14	20250131	3885	-63.53	20241004	283	400.71	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
96	20250213	100454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1419	1	2	0.07	12550063	8816	28.04	1410	1439	1405	1843	993	1418	1423.56	2.19	0	74	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	235	-0.51	0.54	12	0.05	-2775.00	2650.00	4660	20240315	-69.55	1393	20241227	1.87	1661	-14.57	20250205	1401	1.28	20250131	3885	-63.47	20241004	283	401.41	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
97	20250213	090452	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1439	21	2	1.48	3096811	2183	6.94	1410	1439	1405	1843	993	1418	1418.60	2.19	0	925	1456	1437	1426	1407	1396	1431	1401	83	425	500	850	1	1	16582967	239	-0.52	0.54	12	0.01	-2775.00	2650.00	4660	20240315	-69.12	1393	20241227	3.30	1661	-13.37	20250205	1401	2.71	20250131	3885	-62.96	20241004	283	408.48	20240627	0.00	N	043100	500	82 억		363931	N	N	0	N	00	N
98	20250212	160451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	-27	5	-1.87	44697689	31438	129.99	1445	1445	1415	1878	1012	1445	1421.77	2.21	0	-3254	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	235	-0.51	0.54	12	0.19	-2775.00	2650.00	4660	20240315	-69.57	1393	20241227	1.79	1661	-14.63	20250205	1401	1.21	20250131	3885	-63.50	20241004	283	401.06	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
99	20250212	150450	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1415	-30	5	-2.08	40916463	28773	118.97	1445	1445	1415	1878	1012	1445	1422.04	2.21	0	-2872	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	235	-0.51	0.53	12	0.17	-2775.00	2650.00	4660	20240315	-69.64	1393	20241227	1.58	1661	-14.81	20250205	1401	1.00	20250131	3885	-63.58	20241004	283	400.00	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
100	20250212	140451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	-27	5	-1.87	26459612	18573	76.80	1445	1445	1416	1878	1012	1445	1424.63	2.21	0	-3013	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	235	-0.51	0.54	12	0.11	-2775.00	2650.00	4660	20240315	-69.57	1393	20241227	1.79	1661	-14.63	20250205	1401	1.21	20250131	3885	-63.50	20241004	283	401.06	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
101	20250212	130451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1418	-27	5	-1.87	24630242	17282	71.46	1445	1445	1417	1878	1012	1445	1425.20	2.21	0	-2921	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	235	-0.51	0.54	12	0.10	-2775.00	2650.00	4660	20240315	-69.57	1393	20241227	1.79	1661	-14.63	20250205	1401	1.21	20250131	3885	-63.50	20241004	283	401.06	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
102	20250212	120451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1424	-21	5	-1.45	12698128	8869	36.67	1445	1445	1423	1878	1012	1445	1431.74	2.21	0	-2579	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	236	-0.51	0.54	12	0.05	-2775.00	2650.00	4660	20240315	-69.44	1393	20241227	2.23	1661	-14.27	20250205	1401	1.64	20250131	3885	-63.35	20241004	283	403.18	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
103	20250212	110450	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1427	-18	5	-1.25	6922571	4817	19.92	1445	1445	1426	1878	1012	1445	1437.11	2.21	0	-2468	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	237	-0.51	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.38	1393	20241227	2.44	1661	-14.09	20250205	1401	1.86	20250131	3885	-63.27	20241004	283	404.24	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
104	20250212	100451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1442	-3	5	-0.21	4657407	3232	13.36	1445	1445	1426	1878	1012	1445	1441.03	2.21	0	-1387	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	239	-0.52	0.54	12	0.02	-2775.00	2650.00	4660	20240315	-69.06	1393	20241227	3.52	1661	-13.18	20250205	1401	2.93	20250131	3885	-62.88	20241004	283	409.54	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
105	20250212	090454	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	0	3	0.00	1285400	890	3.68	1445	1445	1440	1878	1012	1445	1444.27	2.21	0	-114	1511	1477	1452	1418	1393	1465	1406	83	433	500	860	1	1	16582967	240	-0.52	0.55	12	0.01	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1661	-13.00	20250205	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		367283	N	N	0	N	00	N
106	20250211	160451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	-6	5	-0.41	35096086	24175	88.64	1475	1486	1427	1886	1016	1451	1451.75	2.23	0	-1775	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	240	-0.52	0.55	12	0.15	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1661	-13.00	20250205	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
107	20250211	150451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	-6	5	-0.41	33912736	23356	85.64	1475	1486	1427	1886	1016	1451	1451.99	2.23	0	-1798	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	240	-0.52	0.55	12	0.14	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1661	-13.00	20250205	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
108	20250211	140452	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1454	3	2	0.21	25107276	17208	63.10	1475	1486	1437	1886	1016	1451	1459.05	2.23	0	-2141	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	241	-0.52	0.55	12	0.10	-2775.00	2650.00	4660	20240315	-68.80	1393	20241227	4.38	1661	-12.46	20250205	1401	3.78	20250131	3885	-62.57	20241004	283	413.78	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
109	20250211	130450	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1455	4	2	0.28	20677747	14149	51.88	1475	1486	1450	1886	1016	1451	1461.43	2.23	0	-2118	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	241	-0.52	0.55	12	0.09	-2775.00	2650.00	4660	20240315	-68.78	1393	20241227	4.45	1661	-12.40	20250205	1401	3.85	20250131	3885	-62.55	20241004	283	414.13	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
110	20250211	120450	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1465	14	2	0.96	17027937	11633	42.65	1475	1486	1450	1886	1016	1451	1463.76	2.23	0	-2117	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	243	-0.53	0.55	12	0.07	-2775.00	2650.00	4660	20240315	-68.56	1393	20241227	5.17	1661	-11.80	20250205	1401	4.57	20250131	3885	-62.29	20241004	283	417.67	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
111	20250211	110451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1453	2	2	0.14	11469720	7805	28.62	1475	1486	1451	1886	1016	1451	1469.53	2.23	0	-2391	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	241	-0.52	0.55	12	0.05	-2775.00	2650.00	4660	20240315	-68.82	1393	20241227	4.31	1661	-12.52	20250205	1401	3.71	20250131	3885	-62.60	20241004	283	413.43	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
112	20250211	100451	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1462	11	2	0.76	10977153	7466	27.38	1475	1486	1451	1886	1016	1451	1470.29	2.23	0	-2730	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	242	-0.53	0.55	12	0.05	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	1661	-11.98	20250205	1401	4.35	20250131	3885	-62.37	20241004	283	416.61	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
113	20250211	090453	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1486	35	2	2.41	6162071	4178	15.32	1475	1486	1453	1886	1016	1451	1474.89	2.23	0	-1110	1498	1474	1451	1427	1404	1463	1416	83	435	500	870	1	1	16582967	246	-0.54	0.56	12	0.03	-2775.00	2650.00	4660	20240315	-68.11	1393	20241227	6.68	1661	-10.54	20250205	1401	6.07	20250131	3885	-61.75	20241004	283	425.09	20240627	0.00	N	043100	500	82 억		369098	N	N	0	N	00	N
114	20250210	160449	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1451	-2	5	-0.14	39268582	27246	186.25	1453	1475	1428	1888	1018	1453	1441.26	2.17	0	8845	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	241	-0.52	0.55	12	0.16	-2775.00	2650.00	4660	20240315	-68.86	1393	20241227	4.16	1661	-12.64	20250205	1401	3.57	20250131	3885	-62.65	20241004	283	412.72	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
115	20250210	150448	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1450	-3	5	-0.21	37920603	26317	179.90	1453	1475	1428	1888	1018	1453	1440.92	2.17	0	9023	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	240	-0.52	0.55	12	0.16	-2775.00	2650.00	4660	20240315	-68.88	1393	20241227	4.09	1661	-12.70	20250205	1401	3.50	20250131	3885	-62.68	20241004	283	412.37	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
116	20250210	140448	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1437	-16	5	-1.10	20417243	14197	97.05	1453	1453	1428	1888	1018	1453	1438.14	2.17	0	1255	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	238	-0.52	0.54	12	0.09	-2775.00	2650.00	4660	20240315	-69.16	1393	20241227	3.16	1661	-13.49	20250205	1401	2.57	20250131	3885	-63.01	20241004	283	407.77	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
117	20250210	130449	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1438	-15	5	-1.03	18577973	12917	88.30	1453	1453	1428	1888	1018	1453	1438.26	2.17	0	1265	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	238	-0.52	0.54	12	0.08	-2775.00	2650.00	4660	20240315	-69.14	1393	20241227	3.23	1661	-13.43	20250205	1401	2.64	20250131	3885	-62.99	20241004	283	408.13	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
118	20250210	120446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1437	-16	5	-1.10	11677679	8111	55.44	1453	1453	1428	1888	1018	1453	1439.73	2.17	0	-327	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	238	-0.52	0.54	12	0.05	-2775.00	2650.00	4660	20240315	-69.16	1393	20241227	3.16	1661	-13.49	20250205	1401	2.57	20250131	3885	-63.01	20241004	283	407.77	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
119	20250210	110446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1428	-25	5	-1.72	11124546	7724	52.80	1453	1453	1428	1888	1018	1453	1440.26	2.17	0	-310	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	237	-0.51	0.54	12	0.05	-2775.00	2650.00	4660	20240315	-69.36	1393	20241227	2.51	1661	-14.03	20250205	1401	1.93	20250131	3885	-63.24	20241004	283	404.59	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
120	20250210	100445	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1435	-18	5	-1.24	5906080	4079	27.88	1453	1453	1432	1888	1018	1453	1447.92	2.17	0	-488	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	238	-0.52	0.54	12	0.02	-2775.00	2650.00	4660	20240315	-69.21	1393	20241227	3.02	1661	-13.61	20250205	1401	2.43	20250131	3885	-63.06	20241004	283	407.07	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
121	20250210	090444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1450	-3	5	-0.21	5816712	4017	27.46	1453	1453	1432	1888	1018	1453	1448.02	2.17	0	-520	1496	1474	1462	1440	1428	1468	1434	83	435	500	870	1	1	16582967	240	-0.52	0.55	12	0.02	-2775.00	2650.00	4660	20240315	-68.88	1393	20241227	4.09	1661	-12.70	20250205	1401	3.50	20250131	3885	-62.68	20241004	283	412.37	20240627	0.00	N	043100	500	82 억		360253	N	N	0	N	00	N
122	20250207	160441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1453	-17	5	-1.16	21190038	14482	51.54	1470	1484	1450	1911	1029	1470	1463.27	2.18	0	-628	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	241	-0.52	0.55	12	0.09	-2775.00	2650.00	4660	20240315	-68.82	1393	20241227	4.31	1661	-12.52	20250205	1401	3.71	20250131	3885	-62.60	20241004	283	413.43	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
123	20250207	150443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1453	-17	5	-1.16	20908040	14288	50.85	1470	1484	1450	1911	1029	1470	1463.33	2.18	0	-644	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	241	-0.52	0.55	12	0.09	-2775.00	2650.00	4660	20240315	-68.82	1393	20241227	4.31	1661	-12.52	20250205	1401	3.71	20250131	3885	-62.60	20241004	283	413.43	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
124	20250207	140441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1456	-14	5	-0.95	14426531	9845	35.03	1470	1484	1450	1911	1029	1470	1465.37	2.18	0	-637	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	241	-0.52	0.55	12	0.06	-2775.00	2650.00	4660	20240315	-68.76	1393	20241227	4.52	1661	-12.34	20250205	1401	3.93	20250131	3885	-62.52	20241004	283	414.49	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
125	20250207	130441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1462	-8	5	-0.54	11961961	8156	29.02	1470	1484	1450	1911	1029	1470	1466.65	2.18	0	-592	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	242	-0.53	0.55	12	0.05	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	1661	-11.98	20250205	1401	4.35	20250131	3885	-62.37	20241004	283	416.61	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
126	20250207	120441	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1462	-8	5	-0.54	11385933	7762	27.62	1470	1484	1450	1911	1029	1470	1466.88	2.18	0	-448	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	242	-0.53	0.55	12	0.05	-2775.00	2650.00	4660	20240315	-68.63	1393	20241227	4.95	1661	-11.98	20250205	1401	4.35	20250131	3885	-62.37	20241004	283	416.61	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
127	20250207	110440	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1465	-5	5	-0.34	9505684	6472	23.03	1470	1484	1456	1911	1029	1470	1468.74	2.18	0	-239	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	243	-0.53	0.55	12	0.04	-2775.00	2650.00	4660	20240315	-68.56	1393	20241227	5.17	1661	-11.80	20250205	1401	4.57	20250131	3885	-62.29	20241004	283	417.67	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
128	20250207	100440	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1478	8	2	0.54	5610286	3817	13.58	1470	1484	1456	1911	1029	1470	1469.82	2.18	0	-1328	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	245	-0.53	0.56	12	0.02	-2775.00	2650.00	4660	20240315	-68.28	1393	20241227	6.10	1661	-11.02	20250205	1401	5.50	20250131	3885	-61.96	20241004	283	422.26	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
129	20250207	090443	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1456	-14	5	-0.95	3867172	2632	9.37	1470	1474	1456	1911	1029	1470	1469.29	2.18	0	-511	1506	1488	1464	1446	1422	1497	1455	83	441	500	880	1	1	16582967	241	-0.52	0.55	12	0.02	-2775.00	2650.00	4660	20240315	-68.76	1393	20241227	4.52	1661	-12.34	20250205	1401	3.93	20250131	3885	-62.52	20241004	283	414.49	20240627	0.00	N	043100	500	82 억		360847	N	N	0	N	00	N
130	20250206	160431	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1470	10	2	0.68	41021051	28001	7.68	1460	1482	1440	1898	1022	1460	1464.99	2.16	0	3008	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	244	-0.53	0.55	12	0.17	-2775.00	2650.00	4660	20240315	-68.45	1393	20241227	5.53	1661	-11.50	20250205	1401	4.93	20250131	3885	-62.16	20241004	283	419.43	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
131	20250206	150433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1481	21	2	1.44	36153260	24693	6.77	1460	1482	1440	1898	1022	1460	1464.11	2.16	0	2206	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	246	-0.53	0.56	12	0.15	-2775.00	2650.00	4660	20240315	-68.22	1393	20241227	6.32	1661	-10.84	20250205	1401	5.71	20250131	3885	-61.88	20241004	283	423.32	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
132	20250206	140435	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1479	19	2	1.30	24472134	16784	4.60	1460	1480	1440	1898	1022	1460	1458.06	2.16	0	686	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	245	-0.53	0.56	12	0.10	-2775.00	2650.00	4660	20240315	-68.26	1393	20241227	6.17	1661	-10.96	20250205	1401	5.57	20250131	3885	-61.93	20241004	283	422.61	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
133	20250206	130432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1456	-4	5	-0.27	17638944	12120	3.32	1460	1469	1440	1898	1022	1460	1455.36	2.16	0	1256	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	241	-0.52	0.55	12	0.07	-2775.00	2650.00	4660	20240315	-68.76	1393	20241227	4.52	1661	-12.34	20250205	1401	3.93	20250131	3885	-62.52	20241004	283	414.49	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
134	20250206	120430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	-15	5	-1.03	13370331	9159	2.51	1460	1469	1445	1898	1022	1460	1459.80	2.16	0	-617	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	240	-0.52	0.55	12	0.06	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1661	-13.00	20250205	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
135	20250206	110424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1463	3	2	0.21	9450308	6460	1.77	1460	1469	1460	1898	1022	1460	1462.90	2.16	0	-641	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	243	-0.53	0.55	12	0.04	-2775.00	2650.00	4660	20240315	-68.61	1393	20241227	5.03	1661	-11.92	20250205	1401	4.43	20250131	3885	-62.34	20241004	283	416.96	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
136	20250206	100430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1467	7	2	0.48	7159163	4894	1.34	1460	1469	1460	1898	1022	1460	1462.84	2.16	0	-589	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	243	-0.53	0.55	12	0.03	-2775.00	2650.00	4660	20240315	-68.52	1393	20241227	5.31	1661	-11.68	20250205	1401	4.71	20250131	3885	-62.24	20241004	283	418.37	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
137	20250206	090432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1466	6	2	0.41	1270440	869	0.24	1460	1466	1460	1898	1022	1460	1461.96	2.16	0	-370	1759	1609	1511	1361	1263	1684	1436	83	438	500	870	1	1	16582967	243	-0.53	0.55	12	0.01	-2775.00	2650.00	4660	20240315	-68.54	1393	20241227	5.24	1661	-11.74	20250205	1401	4.64	20250131	3885	-62.27	20241004	283	418.02	20240627	0.00	N	043100	500	82 억		357939	N	N	0	N	00	N
138	20250205	160427	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1460	40	2	2.82	558887142	364536	1811.72	1420	1661	1413	1846	994	1420	1533.15	2.28	0	-23169	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	242	-0.53	0.55	12	2.20	-2775.00	2650.00	4660	20240315	-68.67	1393	20241227	4.81	1661	-12.10	20250205	1401	4.21	20250131	3885	-62.42	20241004	283	415.90	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
139	20250205	150429	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1444	24	2	1.69	548754659	357576	1777.13	1420	1661	1413	1846	994	1420	1534.65	2.28	0	-23367	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	239	-0.52	0.54	12	2.16	-2775.00	2650.00	4660	20240315	-69.01	1393	20241227	3.66	1661	-13.06	20250205	1401	3.07	20250131	3885	-62.83	20241004	283	410.25	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
140	20250205	140428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1440	20	2	1.41	547551992	356742	1772.98	1420	1661	1413	1846	994	1420	1534.87	2.28	0	-23682	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	239	-0.52	0.54	12	2.15	-2775.00	2650.00	4660	20240315	-69.10	1393	20241227	3.37	1661	-13.31	20250205	1401	2.78	20250131	3885	-62.93	20241004	283	408.83	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
141	20250205	130428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1444	24	2	1.69	546526698	356032	1769.45	1420	1661	1413	1846	994	1420	1535.05	2.28	0	-23815	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	239	-0.52	0.54	12	2.15	-2775.00	2650.00	4660	20240315	-69.01	1393	20241227	3.66	1661	-13.06	20250205	1401	3.07	20250131	3885	-62.83	20241004	283	410.25	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
142	20250205	120429	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	25	2	1.76	542064067	352929	1754.03	1420	1661	1413	1846	994	1420	1535.90	2.28	0	-24760	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	240	-0.52	0.55	12	2.13	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1661	-13.00	20250205	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
143	20250205	110428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1444	24	2	1.69	530380667	344809	1713.68	1420	1661	1413	1846	994	1420	1538.19	2.28	0	-22515	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	239	-0.52	0.54	12	2.08	-2775.00	2650.00	4660	20240315	-69.01	1393	20241227	3.66	1661	-13.06	20250205	1401	3.07	20250131	3885	-62.83	20241004	283	410.25	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
144	20250205	100430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1445	25	2	1.76	10433758	7306	36.31	1420	1448	1413	1846	994	1420	1428.11	2.28	0	1602	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	240	-0.52	0.55	12	0.04	-2775.00	2650.00	4660	20240315	-68.99	1393	20241227	3.73	1605	-9.97	20250108	1401	3.14	20250131	3885	-62.81	20241004	283	410.60	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
145	20250205	090434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1437	17	2	1.20	6934398	4870	24.20	1420	1438	1413	1846	994	1420	1423.90	2.28	0	-109	1454	1436	1428	1410	1402	1433	1407	83	426	500	850	1	1	16582967	238	-0.52	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.16	1393	20241227	3.16	1605	-10.47	20250108	1401	2.57	20250131	3885	-63.01	20241004	283	407.77	20240627	0.00	N	043100	500	82 억		378410	N	N	0	N	00	N
146	20250204	160424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1420	-26	5	-1.80	28787784	20121	180.20	1435	1446	1420	1879	1013	1446	1430.73	2.29	0	-1201	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	235	-0.51	0.54	12	0.12	-2775.00	2650.00	4660	20240315	-69.53	1393	20241227	1.94	1605	-11.53	20250108	1401	1.36	20250131	3885	-63.45	20241004	283	401.77	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
147	20250204	150424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1421	-25	5	-1.73	25124861	17542	157.10	1435	1446	1421	1879	1013	1446	1432.27	2.29	0	-1071	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	236	-0.51	0.54	12	0.11	-2775.00	2650.00	4660	20240315	-69.51	1393	20241227	2.01	1605	-11.46	20250108	1401	1.43	20250131	3885	-63.42	20241004	283	402.12	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
148	20250204	140424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1426	-20	5	-1.38	22674287	15822	141.70	1435	1446	1426	1879	1013	1446	1433.09	2.29	0	-1030	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	236	-0.51	0.54	12	0.10	-2775.00	2650.00	4660	20240315	-69.40	1393	20241227	2.37	1605	-11.15	20250108	1401	1.78	20250131	3885	-63.29	20241004	283	403.89	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
149	20250204	130424	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1430	-16	5	-1.11	14657266	10209	91.43	1435	1446	1430	1879	1013	1446	1435.72	2.29	0	-16	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	237	-0.52	0.54	12	0.06	-2775.00	2650.00	4660	20240315	-69.31	1393	20241227	2.66	1605	-10.90	20250108	1401	2.07	20250131	3885	-63.19	20241004	283	405.30	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
150	20250204	120428	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1435	-11	5	-0.76	11331348	7884	70.61	1435	1446	1430	1879	1013	1446	1437.26	2.29	0	128	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	238	-0.52	0.54	12	0.05	-2775.00	2650.00	4660	20240315	-69.21	1393	20241227	3.02	1605	-10.59	20250108	1401	2.43	20250131	3885	-63.06	20241004	283	407.07	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
151	20250204	110420	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1438	-8	5	-0.55	7157949	4980	44.60	1435	1446	1430	1879	1013	1446	1437.34	2.29	0	124	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	238	-0.52	0.54	12	0.03	-2775.00	2650.00	4660	20240315	-69.14	1393	20241227	3.23	1605	-10.40	20250108	1401	2.64	20250131	3885	-62.99	20241004	283	408.13	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
152	20250204	100423	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1440	-6	5	-0.41	3496703	2435	21.81	1435	1446	1430	1879	1013	1446	1436.02	2.29	0	306	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	239	-0.52	0.54	12	0.01	-2775.00	2650.00	4660	20240315	-69.10	1393	20241227	3.37	1605	-10.28	20250108	1401	2.78	20250131	3885	-62.93	20241004	283	408.83	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N
153	20250204	090422	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1441	-5	5	-0.35	3071817	2140	19.17	1435	1446	1430	1879	1013	1446	1435.43	2.29	0	412	1461	1453	1442	1434	1423	1448	1429	83	433	500	860	1	1	16582967	239	-0.52	0.54	12	0.01	-2775.00	2650.00	4660	20240315	-69.08	1393	20241227	3.45	1605	-10.22	20250108	1401	2.86	20250131	3885	-62.91	20241004	283	409.19	20240627	0.00	N	043100	500	82 억		379622	N	N	0	N	00	N