KissMeData/065510/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7920	-230	5	-2.82	600261240	75221	263.06	8090	8090	7860	10590	5710	8150	7979.97	5.51	-11397	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	963	9.55	0.79	12	0.62	829.00	10012.00	18970	20240220	-58.25	6610	20241209	19.82	8520	-7.04	20250107	7250	9.24	20250212	15770	-49.78	20240305	6610	19.82	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
3	20250228	150637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-260	5	-3.19	565132290	70778	247.52	8090	8090	7860	10590	5710	8150	7984.58	5.51	-9478	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	959	9.52	0.79	12	0.58	829.00	10012.00	18970	20240220	-58.41	6610	20241209	19.36	8520	-7.39	20250107	7250	8.83	20250212	15770	-49.97	20240305	6610	19.36	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
4	20250228	140638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7940	-210	5	-2.58	515108470	64435	225.34	8090	8090	7910	10590	5710	8150	7994.23	5.51	-7507	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	965	9.58	0.79	12	0.53	829.00	10012.00	18970	20240220	-58.14	6610	20241209	20.12	8520	-6.81	20250107	7250	9.52	20250212	15770	-49.65	20240305	6610	20.12	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
5	20250228	130635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	-220	5	-2.70	467255840	58406	204.25	8090	8090	7920	10590	5710	8150	8000.13	5.51	-4426	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	964	9.57	0.79	12	0.48	829.00	10012.00	18970	20240220	-58.20	6610	20241209	19.97	8520	-6.92	20250107	7250	9.38	20250212	15770	-49.71	20240305	6610	19.97	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
6	20250228	120633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	-200	5	-2.45	438807290	54823	191.72	8090	8090	7940	10590	5710	8150	8004.07	5.51	-2152	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	967	9.59	0.79	12	0.45	829.00	10012.00	18970	20240220	-58.09	6610	20241209	20.27	8520	-6.69	20250107	7250	9.66	20250212	15770	-49.59	20240305	6610	20.27	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
7	20250228	110633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	-140	5	-1.72	339270160	42352	148.11	8090	8090	7960	10590	5710	8150	8010.72	5.51	6794	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	974	9.66	0.80	12	0.35	829.00	10012.00	18970	20240220	-57.78	6610	20241209	21.18	8520	-5.99	20250107	7250	10.48	20250212	15770	-49.21	20240305	6610	21.18	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
8	20250228	100632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	-130	5	-1.60	152308940	18993	66.42	8090	8090	7970	10590	5710	8150	8019.21	5.51	1423	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	975	9.67	0.80	12	0.16	829.00	10012.00	18970	20240220	-57.72	6610	20241209	21.33	8520	-5.87	20250107	7250	10.62	20250212	15770	-49.14	20240305	6610	21.33	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
9	20250228	090636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8070	-80	5	-0.98	37963160	4724	16.52	8090	8090	8010	10590	5710	8150	8036.23	5.51	-1762	8356	8252	8156	8052	7956	8205	8005	61	2440	500	5700	10	1	12159371	981	9.73	0.81	12	0.04	829.00	10012.00	18970	20240220	-57.46	6610	20241209	22.09	8520	-5.28	20250107	7250	11.31	20250212	15770	-48.83	20240305	6610	22.09	20241209	2.18	N	065510	500	60 억	670394	N	N	0	N	N
10	20250227	160629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8150	-50	5	-0.61	232288270	28578	71.80	8220	8260	8060	10660	5740	8200	8128.18	5.55	-4979	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	991	9.83	0.81	12	0.24	829.00	10012.00	19100	20240216	-57.33	6610	20241209	23.30	8520	-4.34	20250107	7250	12.41	20250212	17700	-53.95	20240227	6610	23.30	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
11	20250227	150627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8100	-100	5	-1.22	220346840	27105	68.10	8220	8260	8060	10660	5740	8200	8129.38	5.55	-4915	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	985	9.77	0.81	12	0.22	829.00	10012.00	19100	20240216	-57.59	6610	20241209	22.54	8520	-4.93	20250107	7250	11.72	20250212	17700	-54.24	20240227	6610	22.54	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
12	20250227	140630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8090	-110	5	-1.34	208104000	25594	64.30	8220	8260	8060	10660	5740	8200	8130.97	5.55	-4956	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	984	9.76	0.81	12	0.21	829.00	10012.00	19100	20240216	-57.64	6610	20241209	22.39	8520	-5.05	20250107	7250	11.59	20250212	17700	-54.29	20240227	6610	22.39	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
13	20250227	130628	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8120	-80	5	-0.98	183769630	22595	56.77	8220	8260	8060	10660	5740	8200	8133.20	5.55	-4606	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	987	9.79	0.81	12	0.19	829.00	10012.00	19100	20240216	-57.49	6610	20241209	22.84	8520	-4.69	20250107	7250	12.00	20250212	17700	-54.12	20240227	6610	22.84	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
14	20250227	120626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8070	-130	5	-1.59	172684050	21227	53.33	8220	8260	8060	10660	5740	8200	8135.11	5.55	-4221	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	981	9.73	0.81	12	0.17	829.00	10012.00	19100	20240216	-57.75	6610	20241209	22.09	8520	-5.28	20250107	7250	11.31	20250212	17700	-54.41	20240227	6610	22.09	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
15	20250227	110631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8080	-120	5	-1.46	162609710	19979	50.19	8220	8260	8060	10660	5740	8200	8139.03	5.55	-3939	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	982	9.75	0.81	12	0.16	829.00	10012.00	19100	20240216	-57.70	6610	20241209	22.24	8520	-5.16	20250107	7250	11.45	20250212	17700	-54.35	20240227	6610	22.24	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
16	20250227	100649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8080	-120	5	-1.46	98605040	12063	30.31	8220	8260	8080	10660	5740	8200	8174.17	5.55	-3400	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	982	9.75	0.81	12	0.10	829.00	10012.00	19100	20240216	-57.70	6610	20241209	22.24	8520	-5.16	20250107	7250	11.45	20250212	17700	-54.35	20240227	6610	22.24	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
17	20250227	090649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8220	20	2	0.24	4854570	591	1.48	8220	8230	8200	10660	5740	8200	8214.16	5.55	-271	8480	8340	8070	7930	7660	8410	8000	61	2460	500	5740	10	1	12159371	1000	9.92	0.82	12	0.00	829.00	10012.00	19100	20240216	-56.96	6610	20241209	24.36	8520	-3.52	20250107	7250	13.38	20250212	17700	-53.56	20240227	6610	24.36	20241209	2.16	N	065510	500	60 억	674870	N	N	0	N	N
18	20250226	160628	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	320	2	4.06	321087960	39748	227.99	7900	8210	7800	10240	5520	7880	8078.09	5.51	5120	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	997	9.89	0.82	12	0.33	829.00	10012.00	19170	20240215	-57.22	6610	20241209	24.05	8520	-3.76	20250107	7250	13.10	20250212	18000	-54.44	20240226	6610	24.05	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
19	20250226	150631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	320	2	4.06	299594990	37127	212.96	7900	8200	7800	10240	5520	7880	8069.46	5.51	5025	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	997	9.89	0.82	12	0.31	829.00	10012.00	19170	20240215	-57.22	6610	20241209	24.05	8520	-3.76	20250107	7250	13.10	20250212	18000	-54.44	20240226	6610	24.05	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
20	20250226	140630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	150	2	1.90	154804250	19343	110.95	7900	8080	7800	10240	5520	7880	8003.11	5.51	1699	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	976	9.69	0.80	12	0.16	829.00	10012.00	19170	20240215	-58.11	6610	20241209	21.48	8520	-5.75	20250107	7250	10.76	20250212	18000	-55.39	20240226	6610	21.48	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
21	20250226	130628	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8040	160	2	2.03	125861130	15740	90.28	7900	8080	7800	10240	5520	7880	7996.26	5.51	1350	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	978	9.70	0.80	12	0.13	829.00	10012.00	19170	20240215	-58.06	6610	20241209	21.63	8520	-5.63	20250107	7250	10.90	20250212	18000	-55.33	20240226	6610	21.63	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
22	20250226	120629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8060	180	2	2.28	102742110	12866	73.80	7900	8080	7800	10240	5520	7880	7985.55	5.51	1449	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	980	9.72	0.81	12	0.11	829.00	10012.00	19170	20240215	-57.96	6610	20241209	21.94	8520	-5.40	20250107	7250	11.17	20250212	18000	-55.22	20240226	6610	21.94	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
23	20250226	110628	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8040	160	2	2.03	55015650	6925	39.72	7900	8060	7800	10240	5520	7880	7944.50	5.51	1008	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	978	9.70	0.80	12	0.06	829.00	10012.00	19170	20240215	-58.06	6610	20241209	21.63	8520	-5.63	20250107	7250	10.90	20250212	18000	-55.33	20240226	6610	21.63	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
24	20250226	100627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	50	2	0.63	28387930	3597	20.63	7900	7930	7800	10240	5520	7880	7892.11	5.51	-509	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	964	9.57	0.79	12	0.03	829.00	10012.00	19170	20240215	-58.63	6610	20241209	19.97	8520	-6.92	20250107	7250	9.38	20250212	18000	-55.94	20240226	6610	19.97	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
25	20250226	090633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	10	2	0.13	656970	84	0.48	7900	7900	7800	10240	5520	7880	7821.07	5.51	-14	8086	7982	7906	7802	7726	7945	7765	61	2360	500	5510	10	1	12159371	959	9.52	0.79	12	0.00	829.00	10012.00	19170	20240215	-58.84	6610	20241209	19.36	8520	-7.39	20250107	7250	8.83	20250212	18000	-56.17	20240226	6610	19.36	20241209	2.18	N	065510	500	60 억	669540	N	N	0	N	N
26	20250225	160624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7880	-70	5	-0.88	137183460	17430	75.56	7960	8010	7830	10330	5570	7950	7870.54	5.54	-4482	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	958	9.51	0.79	12	0.14	829.00	10012.00	19170	20240215	-58.89	6610	20241209	19.21	8520	-7.51	20250107	7250	8.69	20250212	18000	-56.22	20240226	6610	19.21	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
27	20250225	150626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-80	5	-1.01	134537600	17094	74.10	7960	8010	7830	10330	5570	7950	7870.46	5.54	-4337	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	957	9.49	0.79	12	0.14	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18000	-56.28	20240226	6610	19.06	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
28	20250225	140624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-80	5	-1.01	105743000	13437	58.25	7960	8010	7830	10330	5570	7950	7869.54	5.54	-4040	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	957	9.49	0.79	12	0.11	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18000	-56.28	20240226	6610	19.06	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
29	20250225	130626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	-50	5	-0.63	90926880	11559	50.11	7960	8010	7830	10330	5570	7950	7866.33	5.54	-3677	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	961	9.53	0.79	12	0.10	829.00	10012.00	19170	20240215	-58.79	6610	20241209	19.52	8520	-7.28	20250107	7250	8.97	20250212	18000	-56.11	20240226	6610	19.52	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
30	20250225	120622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-80	5	-1.01	75602860	9610	41.66	7960	8010	7830	10330	5570	7950	7867.10	5.54	-2874	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	957	9.49	0.79	12	0.08	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18000	-56.28	20240226	6610	19.06	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
31	20250225	110624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-80	5	-1.01	57623720	7324	31.75	7960	8010	7830	10330	5570	7950	7867.79	5.54	-2300	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	957	9.49	0.79	12	0.06	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18000	-56.28	20240226	6610	19.06	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
32	20250225	100622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	-90	5	-1.13	34147040	4340	18.81	7960	8010	7830	10330	5570	7950	7867.98	5.54	-2401	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	956	9.48	0.79	12	0.04	829.00	10012.00	19170	20240215	-59.00	6610	20241209	18.91	8520	-7.75	20250107	7250	8.41	20250212	18000	-56.33	20240226	6610	18.91	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
33	20250225	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-80	5	-1.01	1797210	227	0.98	7960	7960	7870	10330	5570	7950	7917.22	5.54	11	8103	8026	7873	7796	7643	8065	7835	61	2380	500	5560	10	1	12159371	957	9.49	0.79	12	0.00	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18000	-56.28	20240226	6610	19.06	20241209	2.17	N	065510	500	60 억	673994	N	N	0	N	N
34	20250224	160620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	70	2	0.89	179684230	22943	113.63	7800	7950	7720	10240	5520	7880	7831.77	5.49	6656	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	967	9.59	0.79	12	0.19	829.00	10012.00	19170	20240215	-58.53	6610	20241209	20.27	8520	-6.69	20250107	7250	9.66	20250212	18000	-55.83	20240226	6610	20.27	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
35	20250224	150619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	30	2	0.38	126438960	16224	80.35	7800	7940	7720	10240	5520	7880	7793.33	5.49	3533	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	962	9.54	0.79	12	0.13	829.00	10012.00	19170	20240215	-58.74	6610	20241209	19.67	8520	-7.16	20250107	7250	9.10	20250212	18000	-56.06	20240226	6610	19.67	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
36	20250224	140618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	-90	5	-1.14	95722400	12314	60.99	7800	7840	7720	10240	5520	7880	7773.46	5.49	3804	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	947	9.40	0.78	12	0.10	829.00	10012.00	19170	20240215	-59.36	6610	20241209	17.85	8520	-8.57	20250107	7250	7.45	20250212	18000	-56.72	20240226	6610	17.85	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
37	20250224	130621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	-60	5	-0.76	82788510	10657	52.78	7800	7840	7720	10240	5520	7880	7768.46	5.49	3222	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	951	9.43	0.78	12	0.09	829.00	10012.00	19170	20240215	-59.21	6610	20241209	18.31	8520	-8.22	20250107	7250	7.86	20250212	18000	-56.56	20240226	6610	18.31	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
38	20250224	120617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-80	5	-1.02	75511140	9725	48.17	7800	7830	7720	10240	5520	7880	7764.64	5.49	3082	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	948	9.41	0.78	12	0.08	829.00	10012.00	19170	20240215	-59.31	6610	20241209	18.00	8520	-8.45	20250107	7250	7.59	20250212	18000	-56.67	20240226	6610	18.00	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
39	20250224	110616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	-120	5	-1.52	55526160	7161	35.47	7800	7800	7720	10240	5520	7880	7753.97	5.49	1610	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	944	9.36	0.78	12	0.06	829.00	10012.00	19170	20240215	-59.52	6610	20241209	17.40	8520	-8.92	20250107	7250	7.03	20250212	18000	-56.89	20240226	6610	17.40	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
40	20250224	100616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	-120	5	-1.52	35098970	4528	22.43	7800	7800	7720	10240	5520	7880	7751.54	5.49	1212	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	944	9.36	0.78	12	0.04	829.00	10012.00	19170	20240215	-59.52	6610	20241209	17.40	8520	-8.92	20250107	7250	7.03	20250212	18000	-56.89	20240226	6610	17.40	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
41	20250224	090621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	-90	5	-1.14	3937500	508	2.52	7800	7800	7720	10240	5520	7880	7750.98	5.49	66	8046	7962	7886	7802	7726	7925	7765	61	2360	500	5510	10	1	12159371	947	9.40	0.78	12	0.00	829.00	10012.00	19170	20240215	-59.36	6610	20241209	17.85	8520	-8.57	20250107	7250	7.45	20250212	18000	-56.72	20240226	6610	17.85	20241209	2.24	N	065510	500	60 억	667338	N	N	0	N	N
42	20250221	160615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7880	-30	5	-0.38	158848650	20191	45.46	7970	7970	7810	10280	5540	7910	7867.30	5.57	-9743	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	958	9.51	0.79	12	0.17	829.00	10012.00	19170	20240215	-58.89	6610	20241209	19.21	8520	-7.51	20250107	7250	8.69	20250212	18220	-56.75	20240223	6610	19.21	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
43	20250221	150618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	-40	5	-0.51	143172710	18204	40.99	7970	7970	7810	10280	5540	7910	7864.90	5.57	-8848	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	957	9.49	0.79	12	0.15	829.00	10012.00	19170	20240215	-58.95	6610	20241209	19.06	8520	-7.63	20250107	7250	8.55	20250212	18220	-56.81	20240223	6610	19.06	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
44	20250221	140617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	-50	5	-0.63	113431790	14411	32.45	7970	7970	7820	10280	5540	7910	7871.19	5.57	-9000	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	956	9.48	0.79	12	0.12	829.00	10012.00	19170	20240215	-59.00	6610	20241209	18.91	8520	-7.75	20250107	7250	8.41	20250212	18220	-56.86	20240223	6610	18.91	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
45	20250221	130616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-20	5	-0.25	61123500	7761	17.47	7970	7970	7850	10280	5540	7910	7875.72	5.57	-3827	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	959	9.52	0.79	12	0.06	829.00	10012.00	19170	20240215	-58.84	6610	20241209	19.36	8520	-7.39	20250107	7250	8.83	20250212	18220	-56.70	20240223	6610	19.36	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
46	20250221	120617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	-50	5	-0.63	56526350	7177	16.16	7970	7970	7850	10280	5540	7910	7876.04	5.57	-3726	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	956	9.48	0.79	12	0.06	829.00	10012.00	19170	20240215	-59.00	6610	20241209	18.91	8520	-7.75	20250107	7250	8.41	20250212	18220	-56.86	20240223	6610	18.91	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
47	20250221	110614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-20	5	-0.25	47551100	6036	13.59	7970	7970	7850	10280	5540	7910	7877.92	5.57	-3541	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	959	9.52	0.79	12	0.05	829.00	10012.00	19170	20240215	-58.84	6610	20241209	19.36	8520	-7.39	20250107	7250	8.83	20250212	18220	-56.70	20240223	6610	19.36	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
48	20250221	100615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	0	3	0.00	13387330	1692	3.81	7970	7970	7880	10280	5540	7910	7912.13	5.57	-317	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	962	9.54	0.79	12	0.01	829.00	10012.00	19170	20240215	-58.74	6610	20241209	19.67	8520	-7.16	20250107	7250	9.10	20250212	18220	-56.59	20240223	6610	19.67	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
49	20250221	090616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	0	3	0.00	2175560	273	0.61	7970	7970	7910	10280	5540	7910	7969.08	5.57	-61	8183	8046	7843	7706	7503	8115	7775	61	2370	500	5530	10	1	12159371	962	9.54	0.79	12	0.00	829.00	10012.00	19170	20240215	-58.74	6610	20241209	19.67	8520	-7.16	20250107	7250	9.10	20250212	18220	-56.59	20240223	6610	19.67	20241209	2.22	N	065510	500	60 억	677016	N	N	2	N	N
50	20250220	160613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	140	2	1.80	348902830	44408	131.85	7780	7980	7640	10100	5440	7770	7856.76	5.55	2350	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	962	9.54	0.79	12	0.37	829.00	10012.00	19170	20240215	-58.74	6610	20241209	19.67	8520	-7.16	20250107	7250	9.10	20250212	18970	-58.30	20240220	6610	19.67	20241209	2.27	N	065510	500	60 억	674711	N	N	2	N	N
51	20250220	150614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	120	2	1.54	326456550	41564	123.40	7780	7980	7640	10100	5440	7770	7854.31	5.55	2971	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	959	9.52	0.79	12	0.34	829.00	10012.00	19170	20240215	-58.84	6610	20241209	19.36	8520	-7.39	20250107	7250	8.83	20250212	18970	-58.41	20240220	6610	19.36	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
52	20250220	140615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	130	2	1.67	254047280	32387	96.16	7780	7980	7640	10100	5440	7770	7844.11	5.55	3691	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	961	9.53	0.79	12	0.27	829.00	10012.00	19170	20240215	-58.79	6610	20241209	19.52	8520	-7.28	20250107	7250	8.97	20250212	18970	-58.36	20240220	6610	19.52	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
53	20250220	130612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7960	190	2	2.45	194948350	24921	73.99	7780	7980	7640	10100	5440	7770	7822.65	5.55	3412	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	968	9.60	0.80	12	0.20	829.00	10012.00	19170	20240215	-58.48	6610	20241209	20.42	8520	-6.57	20250107	7250	9.79	20250212	18970	-58.04	20240220	6610	20.42	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
54	20250220	120613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	40	2	0.51	120473260	15505	46.03	7780	7850	7640	10100	5440	7770	7769.96	5.55	3821	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	950	9.42	0.78	12	0.13	829.00	10012.00	19170	20240215	-59.26	6610	20241209	18.15	8520	-8.33	20250107	7250	7.72	20250212	18970	-58.83	20240220	6610	18.15	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
55	20250220	110613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	10	2	0.13	67888640	8771	26.04	7780	7830	7640	10100	5440	7770	7740.13	5.55	3191	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	946	9.38	0.78	12	0.07	829.00	10012.00	19170	20240215	-59.42	6610	20241209	17.70	8520	-8.69	20250107	7250	7.31	20250212	18970	-58.99	20240220	6610	17.70	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
56	20250220	100612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	20	2	0.26	44414350	5743	17.05	7780	7830	7640	10100	5440	7770	7733.65	5.55	2017	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	947	9.40	0.78	12	0.05	829.00	10012.00	19170	20240215	-59.36	6610	20241209	17.85	8520	-8.57	20250107	7250	7.45	20250212	18970	-58.94	20240220	6610	17.85	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
57	20250220	090616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	-130	5	-1.67	15399800	2002	5.94	7780	7830	7640	10100	5440	7770	7692.21	5.55	342	7943	7856	7773	7686	7603	7815	7645	61	2330	500	5430	10	1	12159371	929	9.22	0.76	12	0.02	829.00	10012.00	19170	20240215	-60.15	6610	20241209	15.58	8520	-10.33	20250107	7250	5.38	20250212	18970	-59.73	20240220	6610	15.58	20241209	2.27	N	065510	500	60 억	674711	N	N	0	N	N
58	20250219	160611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	-60	5	-0.77	260963480	33670	60.83	7860	7860	7690	10170	5490	7830	7750.62	5.60	-7719	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	945	9.37	0.78	12	0.28	829.00	10012.00	19170	20240215	-59.47	6610	20241209	17.55	8520	-8.80	20250107	7250	7.17	20250212	18970	-59.04	20240220	6610	17.55	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
59	20250219	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	-70	5	-0.89	254690190	32862	59.37	7860	7860	7690	10170	5490	7830	7750.29	5.60	-7532	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	944	9.36	0.78	12	0.27	829.00	10012.00	19170	20240215	-59.52	6610	20241209	17.40	8520	-8.92	20250107	7250	7.03	20250212	18970	-59.09	20240220	6610	17.40	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
60	20250219	140609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	-60	5	-0.77	229979640	29673	53.61	7860	7860	7690	10170	5490	7830	7750.47	5.60	-6328	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	945	9.37	0.78	12	0.24	829.00	10012.00	19170	20240215	-59.47	6610	20241209	17.55	8520	-8.80	20250107	7250	7.17	20250212	18970	-59.04	20240220	6610	17.55	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
61	20250219	130611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-30	5	-0.38	146712420	18902	34.15	7860	7860	7710	10170	5490	7830	7761.74	5.60	-5387	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	948	9.41	0.78	12	0.16	829.00	10012.00	19170	20240215	-59.31	6610	20241209	18.00	8520	-8.45	20250107	7250	7.59	20250212	18970	-58.88	20240220	6610	18.00	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
62	20250219	120610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	-60	5	-0.77	134633480	17348	31.34	7860	7860	7710	10170	5490	7830	7760.75	5.60	-5498	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	945	9.37	0.78	12	0.14	829.00	10012.00	19170	20240215	-59.47	6610	20241209	17.55	8520	-8.80	20250107	7250	7.17	20250212	18970	-59.04	20240220	6610	17.55	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
63	20250219	110611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	-70	5	-0.89	122820440	15826	28.59	7860	7860	7710	10170	5490	7830	7760.67	5.60	-5905	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	944	9.36	0.78	12	0.13	829.00	10012.00	19170	20240215	-59.52	6610	20241209	17.40	8520	-8.92	20250107	7250	7.03	20250212	18970	-59.09	20240220	6610	17.40	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
64	20250219	100611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7730	-100	5	-1.28	95407840	12286	22.20	7860	7860	7710	10170	5490	7830	7765.57	5.60	-4379	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	940	9.32	0.77	12	0.10	829.00	10012.00	19170	20240215	-59.68	6610	20241209	16.94	8520	-9.27	20250107	7250	6.62	20250212	18970	-59.25	20240220	6610	16.94	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
65	20250219	090612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-30	5	-0.38	3194250	408	0.74	7860	7860	7790	10170	5490	7830	7829.04	5.60	-238	8110	7970	7740	7600	7370	8040	7670	61	2340	500	5480	10	1	12159371	948	9.41	0.78	12	0.00	829.00	10012.00	19170	20240215	-59.31	6610	20241209	18.00	8520	-8.45	20250107	7250	7.59	20250212	18970	-58.88	20240220	6610	18.00	20241209	2.28	N	065510	500	60 억	680959	N	N	0	N	N
66	20250218	160610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	230	2	3.03	426964210	55307	283.00	7600	7880	7510	9880	5320	7600	7719.89	5.54	8215	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	952	9.45	0.78	12	0.45	829.00	10012.00	21900	20240205	-64.25	6610	20241209	18.46	8520	-8.10	20250107	7250	8.00	20250212	18970	-58.72	20240220	6610	18.46	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
67	20250218	150610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	200	2	2.63	371360860	48190	246.58	7600	7880	7510	9880	5320	7600	7706.18	5.54	9058	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	948	9.41	0.78	12	0.40	829.00	10012.00	21900	20240205	-64.38	6610	20241209	18.00	8520	-8.45	20250107	7250	7.59	20250212	18970	-58.88	20240220	6610	18.00	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
68	20250218	140610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	170	2	2.24	347386400	45108	230.81	7600	7880	7510	9880	5320	7600	7701.21	5.54	7325	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	945	9.37	0.78	12	0.37	829.00	10012.00	21900	20240205	-64.52	6610	20241209	17.55	8520	-8.80	20250107	7250	7.17	20250212	18970	-59.04	20240220	6610	17.55	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
69	20250218	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	230	2	3.03	292306570	38015	194.52	7600	7880	7510	9880	5320	7600	7689.24	5.54	5439	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	952	9.45	0.78	12	0.31	829.00	10012.00	21900	20240205	-64.25	6610	20241209	18.46	8520	-8.10	20250107	7250	8.00	20250212	18970	-58.72	20240220	6610	18.46	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
70	20250218	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7690	90	2	1.18	156260700	20589	105.35	7600	7720	7510	9880	5320	7600	7589.52	5.54	-2360	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	935	9.28	0.77	12	0.17	829.00	10012.00	21900	20240205	-64.89	6610	20241209	16.34	8520	-9.74	20250107	7250	6.07	20250212	18970	-59.46	20240220	6610	16.34	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
71	20250218	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	-50	5	-0.66	86470810	11452	58.60	7600	7620	7510	9880	5320	7600	7550.72	5.54	-4118	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	918	9.11	0.75	12	0.09	829.00	10012.00	21900	20240205	-65.53	6610	20241209	14.22	8520	-11.38	20250107	7250	4.14	20250212	18970	-60.20	20240220	6610	14.22	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
72	20250218	100608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	0	3	0.00	29698340	3927	20.09	7600	7620	7540	9880	5320	7600	7562.60	5.54	-2431	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	924	9.17	0.76	12	0.03	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7250	4.83	20250212	18970	-59.94	20240220	6610	14.98	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
73	20250218	090610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	10	2	0.13	2960370	389	1.99	7600	7620	7600	9880	5320	7600	7610.21	5.54	-347	7740	7670	7560	7490	7380	7705	7525	61	2280	500	5320	10	1	12159371	925	9.18	0.76	12	0.00	829.00	10012.00	21900	20240205	-65.25	6610	20241209	15.13	8520	-10.68	20250107	7250	4.97	20250212	18970	-59.88	20240220	6610	15.13	20241209	2.33	N	065510	500	60 억	673929	N	N	0	N	N
74	20250217	160609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	140	2	1.88	146805350	19410	56.34	7460	7630	7450	9690	5230	7460	7563.29	5.56	-2315	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	924	9.17	0.76	12	0.16	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7250	4.83	20250212	18970	-59.94	20240220	6610	14.98	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
75	20250217	150607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	120	2	1.61	132304400	17496	50.79	7460	7630	7450	9690	5230	7460	7561.98	5.56	-2667	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	922	9.14	0.76	12	0.14	829.00	10012.00	21900	20240205	-65.39	6610	20241209	14.67	8520	-11.03	20250107	7250	4.55	20250212	18970	-60.04	20240220	6610	14.67	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
76	20250217	140607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	80	2	1.07	117315910	15516	45.04	7460	7630	7450	9690	5230	7460	7560.96	5.56	-1575	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	917	9.10	0.75	12	0.13	829.00	10012.00	21900	20240205	-65.57	6610	20241209	14.07	8520	-11.50	20250107	7250	4.00	20250212	18970	-60.25	20240220	6610	14.07	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
77	20250217	130609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	80	2	1.07	102637980	13566	39.38	7460	7630	7450	9690	5230	7460	7565.82	5.56	-1589	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	917	9.10	0.75	12	0.11	829.00	10012.00	21900	20240205	-65.57	6610	20241209	14.07	8520	-11.50	20250107	7250	4.00	20250212	18970	-60.25	20240220	6610	14.07	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
78	20250217	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	140	2	1.88	88764420	11730	34.05	7460	7630	7450	9690	5230	7460	7567.30	5.56	-311	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	924	9.17	0.76	12	0.10	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7250	4.83	20250212	18970	-59.94	20240220	6610	14.98	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
79	20250217	110609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	130	2	1.74	81090550	10718	31.11	7460	7630	7450	9690	5230	7460	7565.83	5.56	-616	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	923	9.16	0.76	12	0.09	829.00	10012.00	21900	20240205	-65.34	6610	20241209	14.83	8520	-10.92	20250107	7250	4.69	20250212	18970	-59.99	20240220	6610	14.83	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
80	20250217	100606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	140	2	1.88	45241280	6010	17.45	7460	7600	7450	9690	5230	7460	7527.67	5.56	573	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	924	9.17	0.76	12	0.05	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7250	4.83	20250212	18970	-59.94	20240220	6610	14.98	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
81	20250217	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	10	2	0.13	5857240	785	2.28	7460	7480	7450	9690	5230	7460	7461.45	5.56	-144	7646	7552	7416	7322	7186	7600	7370	61	2230	500	5220	10	1	12159371	908	9.01	0.75	12	0.01	829.00	10012.00	21900	20240205	-65.89	6610	20241209	13.01	8520	-12.32	20250107	7250	3.03	20250212	18970	-60.62	20240220	6610	13.01	20241209	2.33	N	065510	500	60 억	676295	N	N	0	N	N
82	20250214	160605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	150	2	2.05	254341520	34386	69.73	7310	7510	7280	9500	5120	7310	7396.61	5.51	5852	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	907	9.00	0.75	12	0.28	829.00	10012.00	21900	20240205	-65.94	6610	20241209	12.86	8520	-12.44	20250107	7250	2.90	20250212	19170	-61.09	20240215	6610	12.86	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
83	20250214	150603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	90	2	1.23	244336810	33037	66.99	7310	7510	7280	9500	5120	7310	7395.85	5.51	6208	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	900	8.93	0.74	12	0.27	829.00	10012.00	21900	20240205	-66.21	6610	20241209	11.95	8520	-13.15	20250107	7250	2.07	20250212	19170	-61.40	20240215	6610	11.95	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
84	20250214	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	90	2	1.23	217010030	29355	59.53	7310	7510	7280	9500	5120	7310	7392.61	5.51	7372	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	900	8.93	0.74	12	0.24	829.00	10012.00	21900	20240205	-66.21	6610	20241209	11.95	8520	-13.15	20250107	7250	2.07	20250212	19170	-61.40	20240215	6610	11.95	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
85	20250214	130607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	130	2	1.78	202882580	27453	55.67	7310	7510	7280	9500	5120	7310	7390.18	5.51	6765	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	905	8.97	0.74	12	0.23	829.00	10012.00	21900	20240205	-66.03	6610	20241209	12.56	8520	-12.68	20250107	7250	2.62	20250212	19170	-61.19	20240215	6610	12.56	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
86	20250214	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	90	2	1.23	166307600	22524	45.68	7310	7510	7280	9500	5120	7310	7383.57	5.51	6913	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	900	8.93	0.74	12	0.19	829.00	10012.00	21900	20240205	-66.21	6610	20241209	11.95	8520	-13.15	20250107	7250	2.07	20250212	19170	-61.40	20240215	6610	11.95	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
87	20250214	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	120	2	1.64	95310040	12985	26.33	7310	7460	7280	9500	5120	7310	7340.01	5.51	2079	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	903	8.96	0.74	12	0.11	829.00	10012.00	21900	20240205	-66.07	6610	20241209	12.41	8520	-12.79	20250107	7250	2.48	20250212	19170	-61.24	20240215	6610	12.41	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
88	20250214	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-30	5	-0.41	41456280	5674	11.51	7310	7360	7280	9500	5120	7310	7306.36	5.51	-229	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	885	8.78	0.73	12	0.05	829.00	10012.00	21900	20240205	-66.76	6610	20241209	10.14	8520	-14.55	20250107	7250	0.41	20250212	19170	-62.02	20240215	6610	10.14	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
89	20250214	090606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-30	5	-0.41	5010860	686	1.39	7310	7350	7280	9500	5120	7310	7304.46	5.51	-48	7443	7376	7323	7256	7203	7350	7230	61	2190	500	5110	10	1	12159371	885	8.78	0.73	12	0.01	829.00	10012.00	21900	20240205	-66.76	6610	20241209	10.14	8520	-14.55	20250107	7250	0.41	20250212	19170	-62.02	20240215	6610	10.14	20241209	2.31	N	065510	500	60 억	670443	N	N	1	N	N
90	20250213	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-40	5	-0.54	360475310	49259	79.39	7350	7390	7270	9550	5150	7350	7317.98	5.40	14336	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	889	8.82	0.73	12	0.41	829.00	10012.00	21900	20240205	-66.62	6610	20241209	10.59	8520	-14.20	20250107	7250	0.83	20250212	19170	-61.87	20240215	6610	10.59	20241209	2.30	N	065510	500	60 억	656107	N	N	1	N	N
91	20250213	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-40	5	-0.54	341990660	46732	75.32	7350	7390	7270	9550	5150	7350	7318.13	5.40	16172	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	889	8.82	0.73	12	0.38	829.00	10012.00	21900	20240205	-66.62	6610	20241209	10.59	8520	-14.20	20250107	7250	0.83	20250212	19170	-61.87	20240215	6610	10.59	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
92	20250213	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-20	5	-0.27	325373890	44461	71.66	7350	7390	7270	9550	5150	7350	7318.19	5.40	16302	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	891	8.84	0.73	12	0.37	829.00	10012.00	21900	20240205	-66.53	6610	20241209	10.89	8520	-13.97	20250107	7250	1.10	20250212	19170	-61.76	20240215	6610	10.89	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
93	20250213	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	20	2	0.27	309728510	42327	68.22	7350	7390	7270	9550	5150	7350	7317.52	5.40	15698	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	896	8.89	0.74	12	0.35	829.00	10012.00	21900	20240205	-66.35	6610	20241209	11.50	8520	-13.50	20250107	7250	1.66	20250212	19170	-61.55	20240215	6610	11.50	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
94	20250213	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	-10	5	-0.14	235801840	32264	52.00	7350	7390	7270	9550	5150	7350	7308.51	5.40	13022	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	892	8.85	0.73	12	0.27	829.00	10012.00	21900	20240205	-66.48	6610	20241209	11.04	8520	-13.85	20250107	7250	1.24	20250212	19170	-61.71	20240215	6610	11.04	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
95	20250213	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-50	5	-0.68	205893830	28187	45.43	7350	7390	7270	9550	5150	7350	7304.57	5.40	9335	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	888	8.81	0.73	12	0.23	829.00	10012.00	21900	20240205	-66.67	6610	20241209	10.44	8520	-14.32	20250107	7250	0.69	20250212	19170	-61.92	20240215	6610	10.44	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
96	20250213	100600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-20	5	-0.27	75199090	10288	16.58	7350	7390	7280	9550	5150	7350	7309.40	5.40	1123	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	891	8.84	0.73	12	0.08	829.00	10012.00	21900	20240205	-66.53	6610	20241209	10.89	8520	-13.97	20250107	7250	1.10	20250212	19170	-61.76	20240215	6610	10.89	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
97	20250213	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	0	3	0.00	8640380	1175	1.89	7350	7390	7350	9550	5150	7350	7353.51	5.40	-171	7656	7502	7376	7222	7096	7440	7160	61	2200	500	5140	10	1	12159371	894	8.87	0.73	12	0.01	829.00	10012.00	21900	20240205	-66.44	6610	20241209	11.20	8520	-13.73	20250107	7250	1.38	20250212	19170	-61.66	20240215	6610	11.20	20241209	2.30	N	065510	500	60 억	656107	N	N	0	N	N
98	20250212	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-150	5	-2.00	453493110	61994	328.76	7460	7530	7250	9750	5250	7500	7315.11	5.48	-10627	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	894	8.87	0.73	12	0.51	829.00	10012.00	21900	20240205	-66.44	6610	20241209	11.20	8520	-13.73	20250107	7250	1.38	20250212	19170	-61.66	20240215	6610	11.20	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
99	20250212	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-200	5	-2.67	440223540	60177	319.12	7460	7530	7250	9750	5250	7500	7315.48	5.48	-9630	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	888	8.81	0.73	12	0.49	829.00	10012.00	21900	20240205	-66.67	6610	20241209	10.44	8520	-14.32	20250107	7250	0.69	20250212	19170	-61.92	20240215	6610	10.44	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
100	20250212	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-210	5	-2.80	403987170	55200	292.73	7460	7530	7250	9750	5250	7500	7318.61	5.48	-6694	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	886	8.79	0.73	12	0.45	829.00	10012.00	21900	20240205	-66.71	6610	20241209	10.29	8520	-14.44	20250107	7250	0.55	20250212	19170	-61.97	20240215	6610	10.29	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
101	20250212	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	-230	5	-3.07	364200380	49730	263.72	7460	7530	7260	9750	5250	7500	7323.55	5.48	-4379	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	884	8.77	0.73	12	0.41	829.00	10012.00	21900	20240205	-66.80	6610	20241209	9.98	8520	-14.67	20250107	7260	0.14	20250212	19170	-62.08	20240215	6610	9.98	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
102	20250212	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	-180	5	-2.40	266161520	36275	192.37	7460	7530	7260	9750	5250	7500	7337.33	5.48	-1726	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	890	8.83	0.73	12	0.30	829.00	10012.00	21900	20240205	-66.58	6610	20241209	10.74	8520	-14.08	20250107	7260	0.83	20250212	19170	-61.82	20240215	6610	10.74	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
103	20250212	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-170	5	-2.27	249341920	33984	180.22	7460	7530	7260	9750	5250	7500	7337.04	5.48	-276	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	891	8.84	0.73	12	0.28	829.00	10012.00	21900	20240205	-66.53	6610	20241209	10.89	8520	-13.97	20250107	7260	0.96	20250212	19170	-61.76	20240215	6610	10.89	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
104	20250212	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	-140	5	-1.87	146531400	19908	105.57	7460	7530	7300	9750	5250	7500	7360.43	5.48	-1547	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	895	8.88	0.74	12	0.16	829.00	10012.00	21900	20240205	-66.39	6610	20241209	11.35	8520	-13.62	20250107	7260	1.38	20250203	19170	-61.61	20240215	6610	11.35	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
105	20250212	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-60	5	-0.80	5957890	800	4.24	7460	7530	7430	9750	5250	7500	7447.36	5.48	-710	7600	7550	7490	7440	7380	7520	7410	61	2250	500	5250	10	1	12159371	905	8.97	0.74	12	0.01	829.00	10012.00	21900	20240205	-66.03	6610	20241209	12.56	8520	-12.68	20250107	7260	2.48	20250203	19170	-61.19	20240215	6610	12.56	20241209	2.31	N	065510	500	60 억	666575	N	N	0	N	N
106	20250211	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	-10	5	-0.13	140804770	18832	99.75	7540	7540	7430	9760	5260	7510	7476.89	5.46	2536	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	912	9.05	0.75	12	0.15	829.00	10012.00	21900	20240205	-65.75	6610	20241209	13.46	8520	-11.97	20250107	7260	3.31	20250203	19170	-60.88	20240215	6610	13.46	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
107	20250211	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-60	5	-0.80	135814220	18165	96.21	7540	7540	7430	9760	5260	7510	7476.70	5.46	2679	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	906	8.99	0.74	12	0.15	829.00	10012.00	21900	20240205	-65.98	6610	20241209	12.71	8520	-12.56	20250107	7260	2.62	20250203	19170	-61.14	20240215	6610	12.71	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
108	20250211	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-70	5	-0.93	126765190	16950	89.78	7540	7540	7430	9760	5260	7510	7478.77	5.46	3365	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	905	8.97	0.74	12	0.14	829.00	10012.00	21900	20240205	-66.03	6610	20241209	12.56	8520	-12.68	20250107	7260	2.48	20250203	19170	-61.19	20240215	6610	12.56	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
109	20250211	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-50	5	-0.67	123894760	16565	87.74	7540	7540	7430	9760	5260	7510	7479.31	5.46	3363	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	907	9.00	0.75	12	0.14	829.00	10012.00	21900	20240205	-65.94	6610	20241209	12.86	8520	-12.44	20250107	7260	2.75	20250203	19170	-61.09	20240215	6610	12.86	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
110	20250211	120554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-60	5	-0.80	106661290	14248	75.47	7540	7540	7430	9760	5260	7510	7486.05	5.46	3329	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	906	8.99	0.74	12	0.12	829.00	10012.00	21900	20240205	-65.98	6610	20241209	12.71	8520	-12.56	20250107	7260	2.62	20250203	19170	-61.14	20240215	6610	12.71	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
111	20250211	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-70	5	-0.93	103524970	13827	73.24	7540	7540	7430	9760	5260	7510	7487.16	5.46	3243	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	905	8.97	0.74	12	0.11	829.00	10012.00	21900	20240205	-66.03	6610	20241209	12.56	8520	-12.68	20250107	7260	2.48	20250203	19170	-61.19	20240215	6610	12.56	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
112	20250211	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-50	5	-0.67	83706830	11169	59.16	7540	7540	7450	9760	5260	7510	7494.57	5.46	3633	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	907	9.00	0.75	12	0.09	829.00	10012.00	21900	20240205	-65.94	6610	20241209	12.86	8520	-12.44	20250107	7260	2.75	20250203	19170	-61.09	20240215	6610	12.86	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
113	20250211	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	10	2	0.13	18835690	2502	13.25	7540	7540	7450	9760	5260	7510	7528.25	5.46	913	7670	7590	7450	7370	7230	7630	7410	61	2250	500	5250	10	1	12159371	914	9.07	0.75	12	0.02	829.00	10012.00	21900	20240205	-65.66	6610	20241209	13.77	8520	-11.74	20250107	7260	3.58	20250203	19170	-60.77	20240215	6610	13.77	20241209	2.37	N	065510	500	60 억	664039	N	N	0	N	N
114	20250210	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	110	2	1.49	139878670	18850	35.72	7400	7530	7310	9620	5180	7400	7420.62	5.44	2559	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	913	9.06	0.75	12	0.16	829.00	10012.00	21900	20240205	-65.71	6610	20241209	13.62	8520	-11.85	20250107	7260	3.44	20250203	19170	-60.82	20240215	6610	13.62	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
115	20250210	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	100	2	1.35	134681470	18157	34.40	7400	7530	7310	9620	5180	7400	7417.61	5.44	2572	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	912	9.05	0.75	12	0.15	829.00	10012.00	21900	20240205	-65.75	6610	20241209	13.46	8520	-11.97	20250107	7260	3.31	20250203	19170	-60.88	20240215	6610	13.46	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
116	20250210	140552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	70	2	0.95	128710590	17361	32.89	7400	7520	7310	9620	5180	7400	7413.78	5.44	2719	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	908	9.01	0.75	12	0.14	829.00	10012.00	21900	20240205	-65.89	6610	20241209	13.01	8520	-12.32	20250107	7260	2.89	20250203	19170	-61.03	20240215	6610	13.01	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
117	20250210	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	70	2	0.95	116042900	15665	29.68	7400	7520	7310	9620	5180	7400	7407.78	5.44	2380	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	908	9.01	0.75	12	0.13	829.00	10012.00	21900	20240205	-65.89	6610	20241209	13.01	8520	-12.32	20250107	7260	2.89	20250203	19170	-61.03	20240215	6610	13.01	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
118	20250210	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	50	2	0.68	99442620	13427	25.44	7400	7520	7310	9620	5180	7400	7406.17	5.44	1442	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	906	8.99	0.74	12	0.11	829.00	10012.00	21900	20240205	-65.98	6610	20241209	12.71	8520	-12.56	20250107	7260	2.62	20250203	19170	-61.14	20240215	6610	12.71	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
119	20250210	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	30	2	0.41	85934300	11622	22.02	7400	7460	7310	9620	5180	7400	7394.11	5.44	1136	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	903	8.96	0.74	12	0.10	829.00	10012.00	21900	20240205	-66.07	6610	20241209	12.41	8520	-12.79	20250107	7260	2.34	20250203	19170	-61.24	20240215	6610	12.41	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
120	20250210	100547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	10	2	0.14	60496990	8204	15.54	7400	7460	7310	9620	5180	7400	7374.08	5.44	-645	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	901	8.94	0.74	12	0.07	829.00	10012.00	21900	20240205	-66.16	6610	20241209	12.10	8520	-13.03	20250107	7260	2.07	20250203	19170	-61.35	20240215	6610	12.10	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
121	20250210	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-90	5	-1.22	5356080	729	1.38	7400	7400	7310	9620	5180	7400	7347.09	5.44	-548	7793	7596	7483	7286	7173	7540	7230	61	2220	500	5180	10	1	12159371	889	8.82	0.73	12	0.01	829.00	10012.00	21900	20240205	-66.62	6610	20241209	10.59	8520	-14.20	20250107	7260	0.69	20250203	19170	-61.87	20240215	6610	10.59	20241209	2.33	N	065510	500	60 억	661475	N	N	0	N	N
122	20250207	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-220	5	-2.89	392012560	52612	286.95	7640	7680	7370	9900	5340	7620	7451.05	5.47	-23025	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	900	8.93	0.74	12	0.43	829.00	10012.00	21900	20240205	-66.21	6610	20241209	11.95	8520	-13.15	20250107	7260	1.93	20250203	19170	-61.40	20240215	6610	11.95	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
123	20250207	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	-230	5	-3.02	357197200	47903	261.27	7640	7680	7370	9900	5340	7620	7456.68	5.47	-20353	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	899	8.91	0.74	12	0.39	829.00	10012.00	21900	20240205	-66.26	6610	20241209	11.80	8520	-13.26	20250107	7260	1.79	20250203	19170	-61.45	20240215	6610	11.80	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
124	20250207	140542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-210	5	-2.76	335654040	45001	245.44	7640	7680	7370	9900	5340	7620	7458.81	5.47	-20212	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	901	8.94	0.74	12	0.37	829.00	10012.00	21900	20240205	-66.16	6610	20241209	12.10	8520	-13.03	20250107	7260	2.07	20250203	19170	-61.35	20240215	6610	12.10	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
125	20250207	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-210	5	-2.76	301964470	40448	220.61	7640	7680	7370	9900	5340	7620	7465.50	5.47	-20675	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	901	8.94	0.74	12	0.33	829.00	10012.00	21900	20240205	-66.16	6610	20241209	12.10	8520	-13.03	20250107	7260	2.07	20250203	19170	-61.35	20240215	6610	12.10	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
126	20250207	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-210	5	-2.76	261387070	34967	190.71	7640	7680	7370	9900	5340	7620	7475.25	5.47	-22681	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	901	8.94	0.74	12	0.29	829.00	10012.00	21900	20240205	-66.16	6610	20241209	12.10	8520	-13.03	20250107	7260	2.07	20250203	19170	-61.35	20240215	6610	12.10	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
127	20250207	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-170	5	-2.23	177767340	23673	129.11	7640	7680	7430	9900	5340	7620	7509.29	5.47	-16149	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	906	8.99	0.74	12	0.19	829.00	10012.00	21900	20240205	-65.98	6610	20241209	12.71	8520	-12.56	20250107	7260	2.62	20250203	19170	-61.14	20240215	6610	12.71	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
128	20250207	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-150	5	-1.97	106184820	14069	76.73	7640	7680	7440	9900	5340	7620	7547.43	5.47	-8858	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	908	9.01	0.75	12	0.12	829.00	10012.00	21900	20240205	-65.89	6610	20241209	13.01	8520	-12.32	20250107	7260	2.89	20250203	19170	-61.03	20240215	6610	13.01	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
129	20250207	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	-40	5	-0.52	5220240	685	3.74	7640	7640	7580	9900	5340	7620	7620.79	5.47	-633	7766	7692	7646	7572	7526	7670	7550	61	2280	500	5330	10	1	12159371	922	9.14	0.76	12	0.01	829.00	10012.00	21900	20240205	-65.39	6610	20241209	14.67	8520	-11.03	20250107	7260	4.41	20250203	19170	-60.46	20240215	6610	14.67	20241209	2.33	N	065510	500	60 억	664979	N	N	0	N	N
130	20250206	160529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-80	5	-1.04	139881170	18335	74.58	7700	7720	7600	10010	5390	7700	7629.19	5.50	-3918	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	927	9.19	0.76	12	0.15	829.00	10012.00	21900	20240205	-65.21	6610	20241209	15.28	8520	-10.56	20250107	7260	4.96	20250203	19170	-60.25	20240215	6610	15.28	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
131	20250206	150531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	-60	5	-0.78	126016070	16516	67.18	7700	7720	7600	10010	5390	7700	7629.94	5.50	-3309	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	929	9.22	0.76	12	0.14	829.00	10012.00	21900	20240205	-65.11	6610	20241209	15.58	8520	-10.33	20250107	7260	5.23	20250203	19170	-60.15	20240215	6610	15.58	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
132	20250206	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-80	5	-1.04	109476000	14347	58.36	7700	7720	7600	10010	5390	7700	7630.58	5.50	-3814	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	927	9.19	0.76	12	0.12	829.00	10012.00	21900	20240205	-65.21	6610	20241209	15.28	8520	-10.56	20250107	7260	4.96	20250203	19170	-60.25	20240215	6610	15.28	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
133	20250206	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	-90	5	-1.17	80916810	10608	43.15	7700	7720	7600	10010	5390	7700	7627.90	5.50	-2597	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	925	9.18	0.76	12	0.09	829.00	10012.00	21900	20240205	-65.25	6610	20241209	15.13	8520	-10.68	20250107	7260	4.82	20250203	19170	-60.30	20240215	6610	15.13	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
134	20250206	120528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-80	5	-1.04	68914790	9031	36.74	7700	7720	7600	10010	5390	7700	7630.91	5.50	-2680	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	927	9.19	0.76	12	0.07	829.00	10012.00	21900	20240205	-65.21	6610	20241209	15.28	8520	-10.56	20250107	7260	4.96	20250203	19170	-60.25	20240215	6610	15.28	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
135	20250206	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-50	5	-0.65	55336820	7251	29.49	7700	7720	7600	10010	5390	7700	7631.61	5.50	-1893	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	930	9.23	0.76	12	0.06	829.00	10012.00	21900	20240205	-65.07	6610	20241209	15.73	8520	-10.21	20250107	7260	5.37	20250203	19170	-60.09	20240215	6610	15.73	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
136	20250206	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-80	5	-1.04	24918430	3266	13.29	7700	7720	7620	10010	5390	7700	7629.65	5.50	314	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	927	9.19	0.76	12	0.03	829.00	10012.00	21900	20240205	-65.21	6610	20241209	15.28	8520	-10.56	20250107	7260	4.96	20250203	19170	-60.25	20240215	6610	15.28	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
137	20250206	090532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7720	20	2	0.26	61620	8	0.03	7700	7720	7700	10010	5390	7700	7702.50	5.50	-1	7866	7782	7666	7582	7466	7825	7625	61	2310	500	5390	10	1	12159371	939	9.31	0.77	12	0.00	829.00	10012.00	21900	20240205	-64.75	6610	20241209	16.79	8520	-9.39	20250107	7260	6.34	20250203	19170	-59.73	20240215	6610	16.79	20241209	2.42	N	065510	500	60 억	668902	N	N	0	N	N
138	20250205	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7700	120	2	1.58	187360010	24572	139.49	7580	7750	7550	9850	5310	7580	7624.13	5.46	4460	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	936	9.29	0.77	12	0.20	829.00	10012.00	21900	20240205	-64.84	6610	20241209	16.49	8520	-9.62	20250107	7260	6.06	20250203	21900	-64.84	20240205	6610	16.49	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
139	20250205	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	70	2	0.92	176622450	23171	131.53	7580	7750	7550	9850	5310	7580	7622.56	5.46	4512	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	930	9.23	0.76	12	0.19	829.00	10012.00	21900	20240205	-65.07	6610	20241209	15.73	8520	-10.21	20250107	7260	5.37	20250203	21900	-65.07	20240205	6610	15.73	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
140	20250205	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	20	2	0.26	171496560	22498	127.71	7580	7750	7550	9850	5310	7580	7622.75	5.46	4527	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	924	9.17	0.76	12	0.19	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7260	4.68	20250203	21900	-65.30	20240205	6610	14.98	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
141	20250205	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	30	2	0.40	167238630	21938	124.53	7580	7750	7550	9850	5310	7580	7623.24	5.46	4278	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	925	9.18	0.76	12	0.18	829.00	10012.00	21900	20240205	-65.25	6610	20241209	15.13	8520	-10.68	20250107	7260	4.82	20250203	21900	-65.25	20240205	6610	15.13	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
142	20250205	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	30	2	0.40	99174450	12990	73.74	7580	7750	7570	9850	5310	7580	7634.68	5.46	-1499	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	925	9.18	0.76	12	0.11	829.00	10012.00	21900	20240205	-65.25	6610	20241209	15.13	8520	-10.68	20250107	7260	4.82	20250203	21900	-65.25	20240205	6610	15.13	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
143	20250205	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	20	2	0.26	72924550	9529	54.09	7580	7750	7580	9850	5310	7580	7652.91	5.46	-1991	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	924	9.17	0.76	12	0.08	829.00	10012.00	21900	20240205	-65.30	6610	20241209	14.98	8520	-10.80	20250107	7260	4.68	20250203	21900	-65.30	20240205	6610	14.98	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
144	20250205	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	30	2	0.40	42221590	5498	31.21	7580	7750	7580	9850	5310	7580	7679.45	5.46	-652	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	925	9.18	0.76	12	0.05	829.00	10012.00	21900	20240205	-65.25	6610	20241209	15.13	8520	-10.68	20250107	7260	4.82	20250203	21900	-65.25	20240205	6610	15.13	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
145	20250205	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	40	2	0.53	409960	54	0.31	7580	7620	7580	9850	5310	7580	7591.85	5.46	-5	7746	7662	7506	7422	7266	7705	7465	61	2270	500	5300	10	1	12159371	927	9.19	0.76	12	0.00	829.00	10012.00	21900	20240205	-65.21	6610	20241209	15.28	8520	-10.56	20250107	7260	4.96	20250203	21900	-65.21	20240205	6610	15.28	20241209	2.45	N	065510	500	60 억	664168	N	N	0	N	N
146	20250204	160521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	260	2	3.55	132028380	17605	43.62	7350	7590	7350	9510	5130	7320	7499.48	5.40	5986	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	922	9.14	0.76	12	0.14	829.00	10012.00	21900	20240205	-65.39	6610	20241209	14.67	8520	-11.03	20250107	7260	4.41	20250203	21900	-65.39	20240205	6610	14.67	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
147	20250204	150521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	260	2	3.55	117754210	15720	38.95	7350	7590	7350	9510	5130	7320	7490.73	5.40	5787	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	922	9.14	0.76	12	0.13	829.00	10012.00	21900	20240205	-65.39	6610	20241209	14.67	8520	-11.03	20250107	7260	4.41	20250203	21900	-65.39	20240205	6610	14.67	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
148	20250204	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	160	2	2.19	73950200	9910	24.55	7350	7530	7350	9510	5130	7320	7462.18	5.40	2342	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	910	9.02	0.75	12	0.08	829.00	10012.00	21900	20240205	-65.84	6610	20241209	13.16	8520	-12.21	20250107	7260	3.03	20250203	21900	-65.84	20240205	6610	13.16	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
149	20250204	130521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	200	2	2.73	66062250	8855	21.94	7350	7530	7350	9510	5130	7320	7460.45	5.40	2609	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	914	9.07	0.75	12	0.07	829.00	10012.00	21900	20240205	-65.66	6610	20241209	13.77	8520	-11.74	20250107	7260	3.58	20250203	21900	-65.66	20240205	6610	13.77	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
150	20250204	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	150	2	2.05	34152040	4594	11.38	7350	7480	7350	9510	5130	7320	7434.05	5.40	80	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	908	9.01	0.75	12	0.04	829.00	10012.00	21900	20240205	-65.89	6610	20241209	13.01	8520	-12.32	20250107	7260	2.89	20250203	21900	-65.89	20240205	6610	13.01	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
151	20250204	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	90	2	1.23	24789230	3337	8.27	7350	7480	7350	9510	5130	7320	7428.60	5.40	243	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	901	8.94	0.74	12	0.03	829.00	10012.00	21900	20240205	-66.16	6610	20241209	12.10	8520	-13.03	20250107	7260	2.07	20250203	21900	-66.16	20240205	6610	12.10	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
152	20250204	100519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	120	2	1.64	18094850	2434	6.03	7350	7480	7350	9510	5130	7320	7434.20	5.40	346	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	905	8.97	0.74	12	0.02	829.00	10012.00	21900	20240205	-66.03	6610	20241209	12.56	8520	-12.68	20250107	7260	2.48	20250203	21900	-66.03	20240205	6610	12.56	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N
153	20250204	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	70	2	0.96	1126430	153	0.38	7350	7390	7350	9510	5130	7320	7362.29	5.40	-8	7640	7480	7370	7210	7100	7425	7155	61	2190	500	5120	10	1	12159371	899	8.91	0.74	12	0.00	829.00	10012.00	21900	20240205	-66.26	6610	20241209	11.80	8520	-13.26	20250107	7260	1.79	20250203	21900	-66.26	20240205	6610	11.80	20241209	2.47	N	065510	500	60 억	656390	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History