KissMeData/137940/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	160917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	409	-2	5	-0.49	272212270	660532	119.93	411	426	405	534	288	411	412.11	21.03	0	148730	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	320	-1.95	0.37	12	0.84	-210.00	1102.00	747	20241217	-45.25	298	20240624	37.25	551	-25.77	20250115	370	10.54	20250219	747	-45.25	20241217	298	37.25	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
3	20250228	150921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	7	2	1.70	260751472	632693	114.88	411	426	405	534	288	411	412.13	21.03	0	146690	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	327	-1.99	0.38	12	0.81	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	370	12.97	20250219	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
4	20250228	140923	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	419	8	2	1.95	191079827	464584	84.36	411	426	405	534	288	411	411.29	21.03	0	64785	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	328	-2.00	0.38	12	0.59	-210.00	1102.00	747	20241217	-43.91	298	20240624	40.60	551	-23.96	20250115	370	13.24	20250219	747	-43.91	20241217	298	40.60	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
5	20250228	130917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	411	0	3	0.00	168537023	410978	74.62	411	416	405	534	288	411	410.09	21.03	0	39983	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	322	-1.96	0.37	12	0.52	-210.00	1102.00	747	20241217	-44.98	298	20240624	37.92	551	-25.41	20250115	370	11.08	20250219	747	-44.98	20241217	298	37.92	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
6	20250228	120914	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	413	2	2	0.49	132511885	323250	58.69	411	416	405	534	288	411	409.94	21.03	0	24177	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	323	-1.97	0.37	12	0.41	-210.00	1102.00	747	20241217	-44.71	298	20240624	38.59	551	-25.05	20250115	370	11.62	20250219	747	-44.71	20241217	298	38.59	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
7	20250228	110915	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	413	2	2	0.49	68278358	166359	30.21	411	416	405	534	288	411	410.43	21.03	0	11760	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	323	-1.97	0.37	12	0.21	-210.00	1102.00	747	20241217	-44.71	298	20240624	38.59	551	-25.05	20250115	370	11.62	20250219	747	-44.71	20241217	298	38.59	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
8	20250228	100913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	414	3	2	0.73	33989146	82777	15.03	411	416	405	534	288	411	410.61	21.03	0	150	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	324	-1.97	0.38	12	0.11	-210.00	1102.00	747	20241217	-44.58	298	20240624	38.93	551	-24.86	20250115	370	11.89	20250219	747	-44.58	20241217	298	38.93	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
9	20250228	090917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	409	-2	5	-0.49	5323853	13113	2.38	411	411	405	534	288	411	406.00	21.03	0	-6010	441	425	415	399	389	421	395	80	123	100	250	1	1	78320992	320	-1.95	0.37	12	0.02	-210.00	1102.00	747	20241217	-45.25	298	20240624	37.25	551	-25.77	20250115	370	10.54	20250219	747	-45.25	20241217	298	37.25	20240624	0.00	N	137940	100	80 억		16469941	N	N	0	N	00	N
10	20250227	160908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	411	-11	5	-2.61	224730592	545480	91.38	431	431	405	548	296	422	411.99	21.17	0	-112624	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	322	-1.96	0.37	12	0.70	-210.00	1102.00	747	20241217	-44.98	298	20240624	37.92	551	-25.41	20250115	370	11.08	20250219	747	-44.98	20241217	298	37.92	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
11	20250227	150907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	413	-9	5	-2.13	208219884	505415	84.67	431	431	405	548	296	422	411.98	21.17	0	-102999	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	323	-1.97	0.37	12	0.65	-210.00	1102.00	747	20241217	-44.71	298	20240624	38.59	551	-25.05	20250115	370	11.62	20250219	747	-44.71	20241217	298	38.59	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
12	20250227	140910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	407	-15	5	-3.55	158894322	384775	64.46	431	431	405	548	296	422	412.95	21.17	0	-104249	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	319	-1.94	0.37	12	0.49	-210.00	1102.00	747	20241217	-45.52	298	20240624	36.58	551	-26.13	20250115	370	10.00	20250219	747	-45.52	20241217	298	36.58	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
13	20250227	130908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	407	-15	5	-3.55	149363397	361327	60.53	431	431	406	548	296	422	413.37	21.17	0	-88190	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	319	-1.94	0.37	12	0.46	-210.00	1102.00	747	20241217	-45.52	298	20240624	36.58	551	-26.13	20250115	370	10.00	20250219	747	-45.52	20241217	298	36.58	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
14	20250227	120904	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	410	-12	5	-2.84	120116279	289623	48.52	431	431	407	548	296	422	414.73	21.17	0	-45752	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	321	-1.95	0.37	12	0.37	-210.00	1102.00	747	20241217	-45.11	298	20240624	37.58	551	-25.59	20250115	370	10.81	20250219	747	-45.11	20241217	298	37.58	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
15	20250227	110913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	410	-12	5	-2.84	112920148	272069	45.58	431	431	407	548	296	422	415.04	21.17	0	-35222	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	321	-1.95	0.37	12	0.35	-210.00	1102.00	747	20241217	-45.11	298	20240624	37.58	551	-25.59	20250115	370	10.81	20250219	747	-45.11	20241217	298	37.58	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
16	20250227	100935	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	-4	5	-0.95	64289018	153719	25.75	431	431	414	548	296	422	418.22	21.17	0	-31693	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	327	-1.99	0.38	12	0.20	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	370	12.97	20250219	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
17	20250227	090942	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	419	-3	5	-0.71	18256138	43186	7.23	431	431	419	548	296	422	422.73	21.17	0	-17870	444	433	418	407	392	438	412	80	126	100	260	1	1	78320992	328	-2.00	0.38	12	0.06	-210.00	1102.00	747	20241217	-43.91	298	20240624	40.60	551	-23.96	20250115	370	13.24	20250219	747	-43.91	20241217	298	40.60	20240624	0.00	N	137940	100	80 억		16582773	N	N	0	N	00	N
18	20250226	160908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	422	19	2	4.71	247481902	592666	162.82	405	429	403	523	283	403	417.57	20.96	0	171395	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	331	-2.01	0.38	12	0.76	-210.00	1102.00	747	20241217	-43.51	298	20240624	41.61	551	-23.41	20250115	370	14.05	20250219	747	-43.51	20241217	298	41.61	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
19	20250226	150911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	419	16	2	3.97	244091945	584588	160.61	405	429	403	523	283	403	417.55	20.96	0	175701	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	328	-2.00	0.38	12	0.75	-210.00	1102.00	747	20241217	-43.91	298	20240624	40.60	551	-23.96	20250115	370	13.24	20250219	747	-43.91	20241217	298	40.60	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
20	20250226	140910	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	419	16	2	3.97	220078037	527256	144.85	405	429	403	523	283	403	417.40	20.96	0	167787	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	328	-2.00	0.38	12	0.67	-210.00	1102.00	747	20241217	-43.91	298	20240624	40.60	551	-23.96	20250115	370	13.24	20250219	747	-43.91	20241217	298	40.60	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
21	20250226	130907	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	421	18	2	4.47	192941000	462395	127.03	405	429	403	523	283	403	417.26	20.96	0	164629	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	330	-2.00	0.38	12	0.59	-210.00	1102.00	747	20241217	-43.64	298	20240624	41.28	551	-23.59	20250115	370	13.78	20250219	747	-43.64	20241217	298	41.28	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
22	20250226	120908	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	422	19	2	4.71	185060505	443617	121.88	405	429	403	523	283	403	417.16	20.96	0	166772	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	331	-2.01	0.38	12	0.57	-210.00	1102.00	747	20241217	-43.51	298	20240624	41.61	551	-23.41	20250115	370	14.05	20250219	747	-43.51	20241217	298	41.61	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
23	20250226	110906	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	426	23	2	5.71	152360274	366019	100.56	405	429	403	523	283	403	416.26	20.96	0	159087	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	334	-2.03	0.39	12	0.47	-210.00	1102.00	747	20241217	-42.97	298	20240624	42.95	551	-22.69	20250115	370	15.14	20250219	747	-42.97	20241217	298	42.95	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
24	20250226	100904	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	415	12	2	2.98	56440204	137716	37.84	405	415	403	523	283	403	409.83	20.96	0	50256	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	325	-1.98	0.38	12	0.18	-210.00	1102.00	747	20241217	-44.44	298	20240624	39.26	551	-24.68	20250115	370	12.16	20250219	747	-44.44	20241217	298	39.26	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
25	20250226	090913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	404	1	2	0.25	432512	1063	0.29	405	412	404	523	283	403	406.88	20.96	0	-875	425	413	408	396	391	411	394	80	120	100	240	1	1	78320992	316	-1.92	0.37	12	0.00	-210.00	1102.00	747	20241217	-45.92	298	20240624	35.57	551	-26.68	20250115	370	9.19	20250219	747	-45.92	20241217	298	35.57	20240624	0.00	N	137940	100	80 억		16416385	N	N	0	N	00	N
26	20250225	160901	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	-7	5	-1.71	147756229	362408	80.29	420	420	403	533	287	410	407.71	21.06	0	-74341	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	316	-1.92	0.37	12	0.46	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	370	8.92	20250219	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
27	20250225	150901	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	409	-1	5	-0.24	141525660	347026	76.89	420	420	403	533	287	410	407.82	21.06	0	-80208	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	320	-1.95	0.37	12	0.44	-210.00	1102.00	747	20241217	-45.25	298	20240624	37.25	551	-25.77	20250115	370	10.54	20250219	747	-45.25	20241217	298	37.25	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
28	20250225	140859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	406	-4	5	-0.98	114734755	281303	62.33	420	420	403	533	287	410	407.87	21.06	0	-71349	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	318	-1.93	0.37	12	0.36	-210.00	1102.00	747	20241217	-45.65	298	20240624	36.24	551	-26.32	20250115	370	9.73	20250219	747	-45.65	20241217	298	36.24	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
29	20250225	130905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	406	-4	5	-0.98	90890805	222871	49.38	420	420	403	533	287	410	407.82	21.06	0	-63818	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	318	-1.93	0.37	12	0.28	-210.00	1102.00	747	20241217	-45.65	298	20240624	36.24	551	-26.32	20250115	370	9.73	20250219	747	-45.65	20241217	298	36.24	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
30	20250225	120901	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	-2	5	-0.49	84562660	207241	45.92	420	420	405	533	287	410	408.04	21.06	0	-55405	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	320	-1.94	0.37	12	0.26	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	370	10.27	20250219	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
31	20250225	110900	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	410	0	3	0.00	49861498	121753	26.98	420	420	405	533	287	410	409.53	21.06	0	-46951	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	321	-1.95	0.37	12	0.16	-210.00	1102.00	747	20241217	-45.11	298	20240624	37.58	551	-25.59	20250115	370	10.81	20250219	747	-45.11	20241217	298	37.58	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
32	20250225	100859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	409	-1	5	-0.24	35413801	86452	19.15	420	420	405	533	287	410	409.64	21.06	0	-33727	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	320	-1.95	0.37	12	0.11	-210.00	1102.00	747	20241217	-45.25	298	20240624	37.25	551	-25.77	20250115	370	10.54	20250219	747	-45.25	20241217	298	37.25	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
33	20250225	090905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	407	-3	5	-0.73	15137028	36747	8.14	420	420	406	533	287	410	411.93	21.06	0	-26077	428	418	404	394	380	424	400	80	123	100	250	1	1	78320992	319	-1.94	0.37	12	0.05	-210.00	1102.00	747	20241217	-45.52	298	20240624	36.58	551	-26.13	20250115	370	10.00	20250219	747	-45.52	20241217	298	36.58	20240624	0.00	N	137940	100	80 억		16493916	N	N	0	N	00	N
34	20250224	160854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	410	15	2	3.80	182334779	450729	85.80	405	414	390	513	277	395	404.53	21.09	0	-19185	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	321	-1.95	0.37	12	0.58	-210.00	1102.00	747	20241217	-45.11	298	20240624	37.58	551	-25.59	20250115	370	10.81	20250219	747	-45.11	20241217	298	37.58	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
35	20250224	150853	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	407	12	2	3.04	159577597	395222	75.23	405	413	390	513	277	395	403.77	21.09	0	-38671	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	319	-1.94	0.37	12	0.50	-210.00	1102.00	747	20241217	-45.52	298	20240624	36.58	551	-26.13	20250115	370	10.00	20250219	747	-45.52	20241217	298	36.58	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
36	20250224	140852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	404	9	2	2.28	142585870	353280	67.25	405	413	390	513	277	395	403.61	21.09	0	-32783	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	316	-1.92	0.37	12	0.45	-210.00	1102.00	747	20241217	-45.92	298	20240624	35.57	551	-26.68	20250115	370	9.19	20250219	747	-45.92	20241217	298	35.57	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
37	20250224	130854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	404	9	2	2.28	137589197	340886	64.89	405	413	390	513	277	395	403.62	21.09	0	-27789	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	316	-1.92	0.37	12	0.44	-210.00	1102.00	747	20241217	-45.92	298	20240624	35.57	551	-26.68	20250115	370	9.19	20250219	747	-45.92	20241217	298	35.57	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
38	20250224	120851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	404	9	2	2.28	126399031	313146	59.61	405	413	390	513	277	395	403.64	21.09	0	-6519	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	316	-1.92	0.37	12	0.40	-210.00	1102.00	747	20241217	-45.92	298	20240624	35.57	551	-26.68	20250115	370	9.19	20250219	747	-45.92	20241217	298	35.57	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
39	20250224	110849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	13	2	3.29	107338523	266158	50.66	405	413	390	513	277	395	403.29	21.09	0	8006	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	320	-1.94	0.37	12	0.34	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	370	10.27	20250219	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
40	20250224	100849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	13	2	3.29	57953747	145352	27.67	405	408	390	513	277	395	398.71	21.09	0	16951	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	320	-1.94	0.37	12	0.19	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	370	10.27	20250219	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
41	20250224	090855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	390	-5	5	-1.27	8580623	21866	4.16	405	405	390	513	277	395	392.42	21.09	0	-4169	421	408	399	386	377	403	381	80	118	100	240	1	1	78320992	305	-1.86	0.35	12	0.03	-210.00	1102.00	747	20241217	-47.79	298	20240624	30.87	551	-29.22	20250115	370	5.41	20250219	747	-47.79	20241217	298	30.87	20240624	0.00	N	137940	100	80 억		16514681	N	N	0	N	00	N
42	20250221	160847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	395	-6	5	-1.50	208183245	525249	65.34	412	412	390	521	281	401	396.35	21.21	0	-96562	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	309	-1.88	0.36	12	0.67	-210.00	1102.00	747	20241217	-47.12	298	20240624	32.55	551	-28.31	20250115	370	6.76	20250219	747	-47.12	20241217	298	32.55	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
43	20250221	150851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	398	-3	5	-0.75	198471887	500736	62.29	412	412	390	521	281	401	396.36	21.21	0	-90107	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	312	-1.90	0.36	12	0.64	-210.00	1102.00	747	20241217	-46.72	298	20240624	33.56	551	-27.77	20250115	370	7.57	20250219	747	-46.72	20241217	298	33.56	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
44	20250221	140850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	393	-8	5	-2.00	161502239	406814	50.60	412	412	390	521	281	401	396.99	21.21	0	-73842	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	308	-1.87	0.36	12	0.52	-210.00	1102.00	747	20241217	-47.39	298	20240624	31.88	551	-28.68	20250115	370	6.22	20250219	747	-47.39	20241217	298	31.88	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
45	20250221	130849	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	400	-1	5	-0.25	104718848	262392	32.64	412	412	390	521	281	401	399.09	21.21	0	-41356	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	313	-1.90	0.36	12	0.34	-210.00	1102.00	747	20241217	-46.45	298	20240624	34.23	551	-27.40	20250115	370	8.11	20250219	747	-46.45	20241217	298	34.23	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
46	20250221	120850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	402	1	2	0.25	99460004	249199	31.00	412	412	390	521	281	401	399.12	21.21	0	-35242	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	315	-1.91	0.36	12	0.32	-210.00	1102.00	747	20241217	-46.18	298	20240624	34.90	551	-27.04	20250115	370	8.65	20250219	747	-46.18	20241217	298	34.90	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
47	20250221	110846	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	2	2	0.50	61703139	154475	19.22	412	412	390	521	281	401	399.44	21.21	0	-27521	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	316	-1.92	0.37	12	0.20	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	370	8.92	20250219	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
48	20250221	100847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	398	-3	5	-0.75	44681709	112154	13.95	412	412	390	521	281	401	398.40	21.21	0	-21367	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	312	-1.90	0.36	12	0.14	-210.00	1102.00	747	20241217	-46.72	298	20240624	33.56	551	-27.77	20250115	370	7.57	20250219	747	-46.72	20241217	298	33.56	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
49	20250221	090850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	397	-4	5	-1.00	15650373	38604	4.80	412	412	396	521	281	401	405.41	21.21	0	-16376	429	415	398	384	367	422	391	80	120	100	240	1	1	78320992	311	-1.89	0.36	12	0.05	-210.00	1102.00	747	20241217	-46.85	298	20240624	33.22	551	-27.95	20250115	370	7.30	20250219	747	-46.85	20241217	298	33.22	20240624	0.00	N	137940	100	80 억		16612100	N	N	0	N	00	N
50	20250220	160844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	401	16	2	4.16	318123944	803828	65.12	385	412	381	500	270	385	395.76	21.11	0	86917	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	314	-1.91	0.36	12	1.03	-210.00	1102.00	747	20241217	-46.32	298	20240624	34.56	551	-27.22	20250115	370	8.38	20250219	747	-46.32	20241217	298	34.56	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
51	20250220	150847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	397	12	2	3.12	311178350	786395	63.71	385	412	381	500	270	385	395.70	21.11	0	88792	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	311	-1.89	0.36	12	1.00	-210.00	1102.00	747	20241217	-46.85	298	20240624	33.22	551	-27.95	20250115	370	7.30	20250219	747	-46.85	20241217	298	33.22	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
52	20250220	140847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	401	16	2	4.16	295014232	745950	60.43	385	412	381	500	270	385	395.49	21.11	0	89961	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	314	-1.91	0.36	12	0.95	-210.00	1102.00	747	20241217	-46.32	298	20240624	34.56	551	-27.22	20250115	370	8.38	20250219	747	-46.32	20241217	298	34.56	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
53	20250220	130844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	402	17	2	4.42	266541850	674922	54.68	385	412	381	500	270	385	394.92	21.11	0	116556	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	315	-1.91	0.36	12	0.86	-210.00	1102.00	747	20241217	-46.18	298	20240624	34.90	551	-27.04	20250115	370	8.65	20250219	747	-46.18	20241217	298	34.90	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
54	20250220	120845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	409	24	2	6.23	233493354	592932	48.03	385	412	381	500	270	385	393.79	21.11	0	142666	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	320	-1.95	0.37	12	0.76	-210.00	1102.00	747	20241217	-45.25	298	20240624	37.25	551	-25.77	20250115	370	10.54	20250219	747	-45.25	20241217	298	37.25	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
55	20250220	110845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	398	13	2	3.38	133874622	345336	27.98	385	399	381	500	270	385	387.66	21.11	0	66546	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	312	-1.90	0.36	12	0.44	-210.00	1102.00	747	20241217	-46.72	298	20240624	33.56	551	-27.77	20250115	370	7.57	20250219	747	-46.72	20241217	298	33.56	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
56	20250220	100845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	385	0	3	0.00	47530806	123482	10.00	385	393	381	500	270	385	384.92	21.11	0	8083	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	302	-1.83	0.35	12	0.16	-210.00	1102.00	747	20241217	-48.46	298	20240624	29.19	551	-30.13	20250115	370	4.05	20250219	747	-48.46	20241217	298	29.19	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
57	20250220	090848	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	389	4	2	1.04	6730043	17463	1.41	385	393	381	500	270	385	385.39	21.11	0	95	409	396	383	370	357	390	364	80	115	100	230	1	1	78320992	305	-1.85	0.35	12	0.02	-210.00	1102.00	747	20241217	-47.93	298	20240624	30.54	551	-29.40	20250115	370	5.14	20250219	747	-47.93	20241217	298	30.54	20240624	0.00	N	137940	100	80 억		16530796	N	N	0	N	00	N
58	20250219	160841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	385	-9	5	-2.28	466980834	1233337	245.26	394	396	370	512	276	394	378.63	20.84	0	211949	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	302	-1.83	0.35	12	1.57	-210.00	1102.00	747	20241217	-48.46	298	20240624	29.19	551	-30.13	20250115	370	4.05	20250219	747	-48.46	20241217	298	29.19	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
59	20250219	150844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	385	-9	5	-2.28	460917419	1217535	242.12	394	396	370	512	276	394	378.57	20.84	0	206547	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	302	-1.83	0.35	12	1.55	-210.00	1102.00	747	20241217	-48.46	298	20240624	29.19	551	-30.13	20250115	370	4.05	20250219	747	-48.46	20241217	298	29.19	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
60	20250219	140840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	384	-10	5	-2.54	438772305	1160119	230.70	394	396	370	512	276	394	378.21	20.84	0	192580	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	301	-1.83	0.35	12	1.48	-210.00	1102.00	747	20241217	-48.59	298	20240624	28.86	551	-30.31	20250115	370	3.78	20250219	747	-48.59	20241217	298	28.86	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
61	20250219	130841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	383	-11	5	-2.79	374578788	991709	197.21	394	396	370	512	276	394	377.71	20.84	0	113500	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	300	-1.82	0.35	12	1.27	-210.00	1102.00	747	20241217	-48.73	298	20240624	28.52	551	-30.49	20250115	370	3.51	20250219	747	-48.73	20241217	298	28.52	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
62	20250219	120840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	384	-10	5	-2.54	341297913	904289	179.83	394	396	370	512	276	394	377.42	20.84	0	76914	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	301	-1.83	0.35	12	1.15	-210.00	1102.00	747	20241217	-48.59	298	20240624	28.86	551	-30.31	20250115	370	3.78	20250219	747	-48.59	20241217	298	28.86	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
63	20250219	110842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	380	-14	5	-3.55	307648304	816260	162.32	394	396	370	512	276	394	376.90	20.84	0	94521	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	298	-1.81	0.34	12	1.04	-210.00	1102.00	747	20241217	-49.13	298	20240624	27.52	551	-31.03	20250115	370	2.70	20250219	747	-49.13	20241217	298	27.52	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
64	20250219	100842	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	378	-16	5	-4.06	212866575	564301	112.22	394	396	370	512	276	394	377.22	20.84	0	80409	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	296	-1.80	0.34	12	0.72	-210.00	1102.00	747	20241217	-49.40	298	20240624	26.85	551	-31.40	20250115	370	2.16	20250219	747	-49.40	20241217	298	26.85	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
65	20250219	090843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	386	-8	5	-2.03	16964833	43587	8.67	394	396	385	512	276	394	389.22	20.84	0	5693	420	406	398	384	376	403	381	80	118	100	240	1	1	78320992	302	-1.84	0.35	12	0.06	-210.00	1102.00	747	20241217	-48.33	298	20240624	29.53	551	-29.95	20250115	383	0.78	20250217	747	-48.33	20241217	298	29.53	20240624	0.00	N	137940	100	80 억		16320211	N	N	0	N	00	N
66	20250218	160839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	394	-14	5	-3.43	197887816	499358	80.92	404	412	390	530	286	408	396.29	20.90	0	-49363	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	309	-1.88	0.36	12	0.64	-210.00	1102.00	747	20241217	-47.26	298	20240624	32.21	551	-28.49	20250115	383	2.87	20250217	747	-47.26	20241217	298	32.21	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
67	20250218	150841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	394	-14	5	-3.43	189776982	478792	77.58	404	412	390	530	286	408	396.37	20.90	0	-44840	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	309	-1.88	0.36	12	0.61	-210.00	1102.00	747	20241217	-47.26	298	20240624	32.21	551	-28.49	20250115	383	2.87	20250217	747	-47.26	20241217	298	32.21	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
68	20250218	140841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	396	-12	5	-2.94	143146472	359796	58.30	404	412	391	530	286	408	397.85	20.90	0	-40432	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	310	-1.89	0.36	12	0.46	-210.00	1102.00	747	20241217	-46.99	298	20240624	32.89	551	-28.13	20250115	383	3.39	20250217	747	-46.99	20241217	298	32.89	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
69	20250218	130838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	395	-13	5	-3.19	109070189	273847	44.37	404	412	391	530	286	408	398.29	20.90	0	-37432	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	309	-1.88	0.36	12	0.35	-210.00	1102.00	747	20241217	-47.12	298	20240624	32.55	551	-28.31	20250115	383	3.13	20250217	747	-47.12	20241217	298	32.55	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
70	20250218	120840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	399	-9	5	-2.21	93174161	233543	37.84	404	412	394	530	286	408	398.96	20.90	0	-39689	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	313	-1.90	0.36	12	0.30	-210.00	1102.00	747	20241217	-46.59	298	20240624	33.89	551	-27.59	20250115	383	4.18	20250217	747	-46.59	20241217	298	33.89	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
71	20250218	110838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	-5	5	-1.23	65483410	163567	26.50	404	412	396	530	286	408	400.35	20.90	0	-46374	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	316	-1.92	0.37	12	0.21	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	383	5.22	20250217	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
72	20250218	100838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	402	-6	5	-1.47	45734246	113954	18.47	404	412	396	530	286	408	401.34	20.90	0	-34836	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	315	-1.91	0.36	12	0.15	-210.00	1102.00	747	20241217	-46.18	298	20240624	34.90	551	-27.04	20250115	383	4.96	20250217	747	-46.18	20241217	298	34.90	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
73	20250218	090841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	-5	5	-1.23	5555472	13655	2.21	404	412	401	530	286	408	406.85	20.90	0	-11892	427	417	400	390	373	422	395	80	122	100	250	1	1	78320992	316	-1.92	0.37	12	0.02	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	383	5.22	20250217	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16370047	N	N	0	N	00	N
74	20250217	160838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	3	2	0.74	244899759	615711	91.93	405	410	383	526	284	405	397.75	20.73	0	143096	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	320	-1.94	0.37	12	0.79	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	383	6.53	20250217	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
75	20250217	150836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	-2	5	-0.49	230519012	580244	86.64	405	410	383	526	284	405	397.28	20.73	0	134936	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	316	-1.92	0.37	12	0.74	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	383	5.22	20250217	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
76	20250217	140835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	405	0	3	0.00	225416293	567595	84.75	405	410	383	526	284	405	397.14	20.73	0	131359	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	317	-1.93	0.37	12	0.72	-210.00	1102.00	747	20241217	-45.78	298	20240624	35.91	551	-26.50	20250115	383	5.74	20250217	747	-45.78	20241217	298	35.91	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
77	20250217	130838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	405	0	3	0.00	218414644	550112	82.14	405	410	383	526	284	405	397.04	20.73	0	130954	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	317	-1.93	0.37	12	0.70	-210.00	1102.00	747	20241217	-45.78	298	20240624	35.91	551	-26.50	20250115	383	5.74	20250217	747	-45.78	20241217	298	35.91	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
78	20250217	120839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	403	-2	5	-0.49	197272709	497656	74.31	405	410	383	526	284	405	396.40	20.73	0	119091	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	316	-1.92	0.37	12	0.64	-210.00	1102.00	747	20241217	-46.05	298	20240624	35.23	551	-26.86	20250115	383	5.22	20250217	747	-46.05	20241217	298	35.23	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
79	20250217	110838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	407	2	2	0.49	180961621	457409	68.30	405	409	383	526	284	405	395.62	20.73	0	118768	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	319	-1.94	0.37	12	0.58	-210.00	1102.00	747	20241217	-45.52	298	20240624	36.58	551	-26.13	20250115	383	6.27	20250217	747	-45.52	20241217	298	36.58	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
80	20250217	100835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	393	-12	5	-2.96	127289297	323089	48.24	405	405	383	526	284	405	393.98	20.73	0	39031	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	308	-1.87	0.36	12	0.41	-210.00	1102.00	747	20241217	-47.39	298	20240624	31.88	551	-28.68	20250115	383	2.61	20250217	747	-47.39	20241217	298	31.88	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
81	20250217	090838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	394	-11	5	-2.72	49806265	126361	18.87	405	405	383	526	284	405	394.16	20.73	0	27565	429	416	407	394	385	412	390	80	121	100	250	1	1	78320992	309	-1.88	0.36	12	0.16	-210.00	1102.00	747	20241217	-47.26	298	20240624	32.21	551	-28.49	20250115	383	2.87	20250217	747	-47.26	20241217	298	32.21	20240624	0.00	N	137940	100	80 억		16239163	N	N	0	N	00	N
82	20250214	160832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	405	-12	5	-2.88	271478899	669701	141.43	417	420	398	542	292	417	405.37	20.81	0	-56136	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	317	-1.93	0.37	12	0.86	-210.00	1102.00	747	20241217	-45.78	298	20240624	35.91	551	-26.50	20250115	398	1.76	20250214	747	-45.78	20241217	298	35.91	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
83	20250214	150831	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	401	-16	5	-3.84	242531758	597853	126.26	417	420	398	542	292	417	405.67	20.81	0	-57803	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	314	-1.91	0.36	12	0.76	-210.00	1102.00	747	20241217	-46.32	298	20240624	34.56	551	-27.22	20250115	398	0.75	20250214	747	-46.32	20241217	298	34.56	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
84	20250214	140832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	405	-12	5	-2.88	190950847	469149	99.08	417	420	400	542	292	417	407.02	20.81	0	-54541	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	317	-1.93	0.37	12	0.60	-210.00	1102.00	747	20241217	-45.78	298	20240624	35.91	551	-26.50	20250115	398	1.76	20250212	747	-45.78	20241217	298	35.91	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
85	20250214	130835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	-9	5	-2.16	174152264	427650	90.32	417	420	400	542	292	417	407.23	20.81	0	-53365	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	320	-1.94	0.37	12	0.55	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	398	2.51	20250212	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
86	20250214	120832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	404	-13	5	-3.12	156043837	382961	80.88	417	420	400	542	292	417	407.47	20.81	0	-42795	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	316	-1.92	0.37	12	0.49	-210.00	1102.00	747	20241217	-45.92	298	20240624	35.57	551	-26.68	20250115	398	1.51	20250212	747	-45.92	20241217	298	35.57	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
87	20250214	110828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	408	-9	5	-2.16	116532915	284853	60.16	417	420	405	542	292	417	409.10	20.81	0	-37881	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	320	-1.94	0.37	12	0.36	-210.00	1102.00	747	20241217	-45.38	298	20240624	36.91	551	-25.95	20250115	398	2.51	20250212	747	-45.38	20241217	298	36.91	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
88	20250214	100830	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	410	-7	5	-1.68	50082889	121912	25.75	417	420	408	542	292	417	410.81	20.81	0	-19842	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	321	-1.95	0.37	12	0.16	-210.00	1102.00	747	20241217	-45.11	298	20240624	37.58	551	-25.59	20250115	398	3.02	20250212	747	-45.11	20241217	298	37.58	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
89	20250214	090834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	412	-5	5	-1.20	4451937	10708	2.26	417	420	412	542	292	417	415.76	20.81	0	-5183	433	424	414	405	395	420	401	80	125	100	250	1	1	78320992	323	-1.96	0.37	12	0.01	-210.00	1102.00	747	20241217	-44.85	298	20240624	38.26	551	-25.23	20250115	398	3.52	20250212	747	-44.85	20241217	298	38.26	20240624	0.00	N	137940	100	80 억		16297101	N	N	0	N	00	N
90	20250213	160824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	417	-1	5	-0.24	192656383	466296	137.07	418	423	404	543	293	418	413.16	20.85	0	-27732	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.60	-210.00	1102.00	747	20241217	-44.18	298	20240624	39.93	551	-24.32	20250115	398	4.77	20250212	747	-44.18	20241217	298	39.93	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
91	20250213	150826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	416	-2	5	-0.48	185692312	449557	132.15	418	423	404	543	293	418	413.06	20.85	0	-20955	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	326	-1.98	0.38	12	0.57	-210.00	1102.00	747	20241217	-44.31	298	20240624	39.60	551	-24.50	20250115	398	4.52	20250212	747	-44.31	20241217	298	39.60	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
92	20250213	140824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	416	-2	5	-0.48	174667854	422998	124.34	418	423	404	543	293	418	412.93	20.85	0	-23848	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	326	-1.98	0.38	12	0.54	-210.00	1102.00	747	20241217	-44.31	298	20240624	39.60	551	-24.50	20250115	398	4.52	20250212	747	-44.31	20241217	298	39.60	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
93	20250213	130824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	0	3	0.00	165068951	399833	117.53	418	423	404	543	293	418	412.84	20.85	0	-13729	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.51	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	398	5.03	20250212	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
94	20250213	120824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	415	-3	5	-0.72	112653578	274134	80.58	418	423	404	543	293	418	410.94	20.85	0	-4419	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	325	-1.98	0.38	12	0.35	-210.00	1102.00	747	20241217	-44.44	298	20240624	39.26	551	-24.68	20250115	398	4.27	20250212	747	-44.44	20241217	298	39.26	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
95	20250213	110823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	415	-3	5	-0.72	95787716	232986	68.49	418	423	404	543	293	418	411.13	20.85	0	3014	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	325	-1.98	0.38	12	0.30	-210.00	1102.00	747	20241217	-44.44	298	20240624	39.26	551	-24.68	20250115	398	4.27	20250212	747	-44.44	20241217	298	39.26	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
96	20250213	100824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	414	-4	5	-0.96	56290410	137271	40.35	418	423	404	543	293	418	410.07	20.85	0	31619	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	324	-1.97	0.38	12	0.18	-210.00	1102.00	747	20241217	-44.58	298	20240624	38.93	551	-24.86	20250115	398	4.02	20250212	747	-44.58	20241217	298	38.93	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
97	20250213	090820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	423	5	2	1.20	8361323	20124	5.92	418	423	405	543	293	418	415.49	20.85	0	4156	436	426	412	402	388	430	406	80	125	100	250	1	1	78320992	331	-2.01	0.38	12	0.03	-210.00	1102.00	747	20241217	-43.37	298	20240624	41.95	551	-23.23	20250115	398	6.28	20250212	747	-43.37	20241217	298	41.95	20240624	0.00	N	137940	100	80 억		16328434	N	N	0	N	00	N
98	20250212	160818	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	0	3	0.00	138738900	334741	72.34	418	422	398	543	293	418	414.46	20.77	0	65481	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.43	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	398	5.03	20250212	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
99	20250212	150816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	417	-1	5	-0.24	134300686	324109	70.04	418	422	398	543	293	418	414.37	20.77	0	66636	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.41	-210.00	1102.00	747	20241217	-44.18	298	20240624	39.93	551	-24.32	20250115	398	4.77	20250212	747	-44.18	20241217	298	39.93	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
100	20250212	140818	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	0	3	0.00	118899785	286989	62.02	418	422	398	543	293	418	414.30	20.77	0	58836	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.37	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	398	5.03	20250212	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
101	20250212	130820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	419	1	2	0.24	101082174	244000	52.73	418	422	398	543	293	418	414.27	20.77	0	48898	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	328	-2.00	0.38	12	0.31	-210.00	1102.00	747	20241217	-43.91	298	20240624	40.60	551	-23.96	20250115	398	5.28	20250212	747	-43.91	20241217	298	40.60	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
102	20250212	120816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	420	2	2	0.48	97255353	234861	50.75	418	422	398	543	293	418	414.10	20.77	0	49385	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	329	-2.00	0.38	12	0.30	-210.00	1102.00	747	20241217	-43.78	298	20240624	40.94	551	-23.77	20250115	398	5.53	20250212	747	-43.78	20241217	298	40.94	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
103	20250212	110816	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	421	3	2	0.72	87808354	212314	45.88	418	422	398	543	293	418	413.58	20.77	0	38933	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	330	-2.00	0.38	12	0.27	-210.00	1102.00	747	20241217	-43.64	298	20240624	41.28	551	-23.59	20250115	398	5.78	20250212	747	-43.64	20241217	298	41.28	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
104	20250212	100810	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	417	-1	5	-0.24	61020165	147968	31.98	418	422	398	543	293	418	412.39	20.77	0	44744	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	327	-1.99	0.38	12	0.19	-210.00	1102.00	747	20241217	-44.18	298	20240624	39.93	551	-24.32	20250115	398	4.77	20250212	747	-44.18	20241217	298	39.93	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
105	20250212	090805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	414	-4	5	-0.96	9668906	23768	5.14	418	418	398	543	293	418	406.80	20.77	0	-1215	439	428	423	412	407	426	410	80	125	100	250	1	1	78320992	324	-1.97	0.38	12	0.03	-210.00	1102.00	747	20241217	-44.58	298	20240624	38.93	551	-24.86	20250115	398	4.02	20250212	747	-44.58	20241217	298	38.93	20240624	0.00	N	137940	100	80 억		16266372	N	N	0	N	00	N
106	20250211	160820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	418	-7	5	-1.65	195043401	460175	76.44	425	434	418	552	298	425	423.86	20.66	0	92635	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	327	-1.99	0.38	12	0.59	-210.00	1102.00	747	20241217	-44.04	298	20240624	40.27	551	-24.14	20250115	416	0.48	20250210	747	-44.04	20241217	298	40.27	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
107	20250211	150819	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	423	-2	5	-0.47	187952506	443265	73.63	425	434	418	552	298	425	424.02	20.66	0	92011	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	331	-2.01	0.38	12	0.57	-210.00	1102.00	747	20241217	-43.37	298	20240624	41.95	551	-23.23	20250115	416	1.68	20250210	747	-43.37	20241217	298	41.95	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
108	20250211	140820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	423	-2	5	-0.47	148227163	348782	57.94	425	434	420	552	298	425	424.99	20.66	0	133636	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	331	-2.01	0.38	12	0.45	-210.00	1102.00	747	20241217	-43.37	298	20240624	41.95	551	-23.23	20250115	416	1.68	20250210	747	-43.37	20241217	298	41.95	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
109	20250211	130819	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	430	5	2	1.18	113604316	266894	44.33	425	434	420	552	298	425	425.65	20.66	0	120667	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	337	-2.05	0.39	12	0.34	-210.00	1102.00	747	20241217	-42.44	298	20240624	44.30	551	-21.96	20250115	416	3.37	20250210	747	-42.44	20241217	298	44.30	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
110	20250211	120817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	433	8	2	1.88	99167783	233101	38.72	425	434	420	552	298	425	425.43	20.66	0	112372	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	339	-2.06	0.39	12	0.30	-210.00	1102.00	747	20241217	-42.03	298	20240624	45.30	551	-21.42	20250115	416	4.09	20250210	747	-42.03	20241217	298	45.30	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
111	20250211	110819	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	430	5	2	1.18	87692440	206316	34.27	425	430	420	552	298	425	425.04	20.66	0	94975	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	337	-2.05	0.39	12	0.26	-210.00	1102.00	747	20241217	-42.44	298	20240624	44.30	551	-21.96	20250115	416	3.37	20250210	747	-42.44	20241217	298	44.30	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
112	20250211	100820	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	427	2	2	0.47	32176911	75870	12.60	425	429	420	552	298	425	424.11	20.66	0	23125	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	334	-2.03	0.39	12	0.10	-210.00	1102.00	747	20241217	-42.84	298	20240624	43.29	551	-22.50	20250115	416	2.64	20250210	747	-42.84	20241217	298	43.29	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
113	20250211	090822	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	420	-5	5	-1.18	12361779	29320	4.87	425	425	420	552	298	425	421.62	20.66	0	5727	451	438	427	414	403	432	408	80	127	100	260	1	1	78320992	329	-2.00	0.38	12	0.04	-210.00	1102.00	747	20241217	-43.78	298	20240624	40.94	551	-23.77	20250115	416	0.96	20250210	747	-43.78	20241217	298	40.94	20240624	0.00	N	137940	100	80 억		16178378	N	N	0	N	00	N
114	20250210	160815	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	425	-15	5	-3.41	252612977	597490	117.80	440	440	416	572	308	440	422.79	20.51	0	127311	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	333	-2.02	0.39	12	0.76	-210.00	1102.00	747	20241217	-43.11	298	20240624	42.62	551	-22.87	20250115	416	2.16	20250210	747	-43.11	20241217	298	42.62	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
115	20250210	150814	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	425	-15	5	-3.41	239334150	566120	111.62	440	440	416	572	308	440	422.76	20.51	0	123017	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	333	-2.02	0.39	12	0.72	-210.00	1102.00	747	20241217	-43.11	298	20240624	42.62	551	-22.87	20250115	416	2.16	20250210	747	-43.11	20241217	298	42.62	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
116	20250210	140812	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	424	-16	5	-3.64	228532142	540654	106.59	440	440	416	572	308	440	422.70	20.51	0	124630	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	332	-2.02	0.38	12	0.69	-210.00	1102.00	747	20241217	-43.24	298	20240624	42.28	551	-23.05	20250115	416	1.92	20250210	747	-43.24	20241217	298	42.28	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
117	20250210	130815	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	428	-12	5	-2.73	218196644	516288	101.79	440	440	416	572	308	440	422.63	20.51	0	117993	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	335	-2.04	0.39	12	0.66	-210.00	1102.00	747	20241217	-42.70	298	20240624	43.62	551	-22.32	20250115	416	2.88	20250210	747	-42.70	20241217	298	43.62	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
118	20250210	120811	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	422	-18	5	-4.09	165452521	390873	77.06	440	440	418	572	308	440	423.29	20.51	0	121140	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	331	-2.01	0.38	12	0.50	-210.00	1102.00	747	20241217	-43.51	298	20240624	41.61	551	-23.41	20250115	418	0.96	20250210	747	-43.51	20241217	298	41.61	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
119	20250210	110809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	426	-14	5	-3.18	119923772	282684	55.73	440	440	418	572	308	440	424.23	20.51	0	100855	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	334	-2.03	0.39	12	0.36	-210.00	1102.00	747	20241217	-42.97	298	20240624	42.95	551	-22.69	20250115	418	1.91	20250210	747	-42.97	20241217	298	42.95	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
120	20250210	100809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	431	-9	5	-2.05	49322721	115396	22.75	440	440	418	572	308	440	427.42	20.51	0	46184	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	338	-2.05	0.39	12	0.15	-210.00	1102.00	747	20241217	-42.30	298	20240624	44.63	551	-21.78	20250115	418	3.11	20250210	747	-42.30	20241217	298	44.63	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
121	20250210	090805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	436	-4	5	-0.91	14886654	34784	6.86	440	440	418	572	308	440	427.97	20.51	0	4475	464	451	441	428	418	447	424	80	132	100	270	1	1	78320992	341	-2.08	0.40	12	0.04	-210.00	1102.00	747	20241217	-41.63	298	20240624	46.31	551	-20.87	20250115	418	4.31	20250210	747	-41.63	20241217	298	46.31	20240624	0.00	N	137940	100	80 억		16065681	N	N	0	N	00	N
122	20250207	160800	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	440	-9	5	-2.00	222150043	506454	214.43	445	454	431	583	315	449	438.64	20.50	0	11239	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	345	-2.10	0.40	12	0.65	-210.00	1102.00	747	20241217	-41.10	298	20240624	47.65	551	-20.15	20250115	431	2.09	20250207	747	-41.10	20241217	298	47.65	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
123	20250207	150801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	435	-14	5	-3.12	214768970	489523	207.26	445	454	431	583	315	449	438.73	20.50	0	6640	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	341	-2.07	0.39	12	0.63	-210.00	1102.00	747	20241217	-41.77	298	20240624	45.97	551	-21.05	20250115	431	0.93	20250207	747	-41.77	20241217	298	45.97	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
124	20250207	140801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	436	-13	5	-2.90	173312271	393892	166.77	445	454	435	583	315	449	440.00	20.50	0	2840	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	341	-2.08	0.40	12	0.50	-210.00	1102.00	747	20241217	-41.63	298	20240624	46.31	551	-20.87	20250115	435	0.23	20250207	747	-41.63	20241217	298	46.31	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
125	20250207	130759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	441	-8	5	-1.78	140309217	318450	134.83	445	454	438	583	315	449	440.60	20.50	0	14303	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	345	-2.10	0.40	12	0.41	-210.00	1102.00	747	20241217	-40.96	298	20240624	47.99	551	-19.96	20250115	438	0.68	20250207	747	-40.96	20241217	298	47.99	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
126	20250207	120759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	441	-8	5	-1.78	116234962	263933	111.75	445	454	438	583	315	449	440.40	20.50	0	12529	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	345	-2.10	0.40	12	0.34	-210.00	1102.00	747	20241217	-40.96	298	20240624	47.99	551	-19.96	20250115	438	0.68	20250207	747	-40.96	20241217	298	47.99	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
127	20250207	110756	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	442	-7	5	-1.56	111857761	254032	107.56	445	454	438	583	315	449	440.33	20.50	0	19459	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	346	-2.10	0.40	12	0.32	-210.00	1102.00	747	20241217	-40.83	298	20240624	48.32	551	-19.78	20250115	438	0.91	20250207	747	-40.83	20241217	298	48.32	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
128	20250207	100759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	440	-9	5	-2.00	55572149	126102	53.39	445	454	438	583	315	449	440.69	20.50	0	-7986	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	345	-2.10	0.40	12	0.16	-210.00	1102.00	747	20241217	-41.10	298	20240624	47.65	551	-20.15	20250115	438	0.46	20250207	747	-41.10	20241217	298	47.65	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
129	20250207	090805	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	448	-1	5	-0.22	13993248	31591	13.38	445	448	440	583	315	449	442.95	20.50	0	4666	464	456	451	443	438	454	441	80	134	100	270	1	1	78320992	351	-2.13	0.41	12	0.04	-210.00	1102.00	747	20241217	-40.03	298	20240624	50.34	551	-18.69	20250115	439	2.05	20250204	747	-40.03	20241217	298	50.34	20240624	0.00	N	137940	100	80 억		16058207	N	N	0	N	00	N
130	20250206	160739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	449	-7	5	-1.54	104960069	232072	63.71	459	459	446	592	320	456	452.28	20.58	0	-39280	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	352	-2.14	0.41	12	0.30	-210.00	1102.00	747	20241217	-39.89	298	20240624	50.67	551	-18.51	20250115	439	2.28	20250204	747	-39.89	20241217	298	50.67	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
131	20250206	150744	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	451	-5	5	-1.10	98485902	217634	59.75	459	459	446	592	320	456	452.53	20.58	0	-43972	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	353	-2.15	0.41	12	0.28	-210.00	1102.00	747	20241217	-39.63	298	20240624	51.34	551	-18.15	20250115	439	2.73	20250204	747	-39.63	20241217	298	51.34	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
132	20250206	140745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	450	-6	5	-1.32	93001612	205427	56.40	459	459	446	592	320	456	452.72	20.58	0	-40467	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	352	-2.14	0.41	12	0.26	-210.00	1102.00	747	20241217	-39.76	298	20240624	51.01	551	-18.33	20250115	439	2.51	20250204	747	-39.76	20241217	298	51.01	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
133	20250206	130742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	448	-8	5	-1.75	81302404	179315	49.23	459	459	446	592	320	456	453.41	20.58	0	-27830	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	351	-2.13	0.41	12	0.23	-210.00	1102.00	747	20241217	-40.03	298	20240624	50.34	551	-18.69	20250115	439	2.05	20250204	747	-40.03	20241217	298	50.34	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
134	20250206	120739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	454	-2	5	-0.44	68064498	149786	41.12	459	459	450	592	320	456	454.41	20.58	0	-29247	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	356	-2.16	0.41	12	0.19	-210.00	1102.00	747	20241217	-39.22	298	20240624	52.35	551	-17.60	20250115	439	3.42	20250204	747	-39.22	20241217	298	52.35	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
135	20250206	110734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	454	-2	5	-0.44	59977260	131919	36.22	459	459	451	592	320	456	454.65	20.58	0	-29407	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	356	-2.16	0.41	12	0.17	-210.00	1102.00	747	20241217	-39.22	298	20240624	52.35	551	-17.60	20250115	439	3.42	20250204	747	-39.22	20241217	298	52.35	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
136	20250206	100735	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	457	1	2	0.22	22340765	49177	13.50	459	459	452	592	320	456	454.29	20.58	0	2778	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	358	-2.18	0.41	12	0.06	-210.00	1102.00	747	20241217	-38.82	298	20240624	53.36	551	-17.06	20250115	439	4.10	20250204	747	-38.82	20241217	298	53.36	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
137	20250206	090745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	459	3	2	0.66	2440671	5350	1.47	459	459	455	592	320	456	456.20	20.58	0	2953	466	460	451	445	436	463	448	80	136	100	280	1	1	78320992	359	-2.19	0.42	12	0.01	-210.00	1102.00	747	20241217	-38.55	298	20240624	54.03	551	-16.70	20250115	439	4.56	20250204	747	-38.55	20241217	298	54.03	20240624	0.00	N	137940	100	80 억		16118972	N	N	0	N	00	N
138	20250205	160732	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	456	3	2	0.66	162088869	361168	62.78	456	457	442	588	318	453	448.78	20.55	0	35541	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	357	-2.17	0.41	12	0.46	-210.00	1102.00	747	20241217	-38.96	298	20240624	53.02	551	-17.24	20250115	439	3.87	20250204	747	-38.96	20241217	298	53.02	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
139	20250205	150736	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	455	2	2	0.44	153739370	342820	59.59	456	457	442	588	318	453	448.46	20.55	0	34084	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	356	-2.17	0.41	12	0.44	-210.00	1102.00	747	20241217	-39.09	298	20240624	52.68	551	-17.42	20250115	439	3.64	20250204	747	-39.09	20241217	298	52.68	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
140	20250205	140734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	453	0	3	0.00	140293086	313114	54.42	456	457	442	588	318	453	448.06	20.55	0	33901	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	355	-2.16	0.41	12	0.40	-210.00	1102.00	747	20241217	-39.36	298	20240624	52.01	551	-17.79	20250115	439	3.19	20250204	747	-39.36	20241217	298	52.01	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
141	20250205	130734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	452	-1	5	-0.22	123051241	274815	47.77	456	457	442	588	318	453	447.76	20.55	0	33171	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	354	-2.15	0.41	12	0.35	-210.00	1102.00	747	20241217	-39.49	298	20240624	51.68	551	-17.97	20250115	439	2.96	20250204	747	-39.49	20241217	298	51.68	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
142	20250205	120737	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	454	1	2	0.22	114337024	255557	44.42	456	457	442	588	318	453	447.40	20.55	0	36912	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	356	-2.16	0.41	12	0.33	-210.00	1102.00	747	20241217	-39.22	298	20240624	52.35	551	-17.60	20250115	439	3.42	20250204	747	-39.22	20241217	298	52.35	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
143	20250205	110734	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	452	-1	5	-0.22	101226402	226581	39.38	456	457	442	588	318	453	446.76	20.55	0	52255	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	354	-2.15	0.41	12	0.29	-210.00	1102.00	747	20241217	-39.49	298	20240624	51.68	551	-17.97	20250115	439	2.96	20250204	747	-39.49	20241217	298	51.68	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
144	20250205	100742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	449	-4	5	-0.88	78071269	175008	30.42	456	457	442	588	318	453	446.10	20.55	0	38490	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	352	-2.14	0.41	12	0.22	-210.00	1102.00	747	20241217	-39.89	298	20240624	50.67	551	-18.51	20250115	439	2.28	20250204	747	-39.89	20241217	298	50.67	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
145	20250205	090745	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	454	1	2	0.22	5007729	11147	1.94	456	456	442	588	318	453	449.24	20.55	0	-325	470	461	450	441	430	466	446	80	135	100	280	1	1	78320992	356	-2.16	0.41	12	0.01	-210.00	1102.00	747	20241217	-39.22	298	20240624	52.35	551	-17.60	20250115	439	3.42	20250204	747	-39.22	20241217	298	52.35	20240624	0.00	N	137940	100	80 억		16091885	N	N	0	N	00	N
146	20250204	160716	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	453	-1	5	-0.22	258676111	573700	10.44	441	459	439	590	318	454	450.89	20.32	0	189516	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	355	-2.16	0.41	12	0.73	-210.00	1102.00	777	20240122	-41.70	298	20240624	52.01	551	-17.79	20250115	439	3.19	20250204	747	-39.36	20241217	298	52.01	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
147	20250204	150728	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	457	3	2	0.66	253679320	562666	10.24	441	459	439	590	318	454	450.85	20.32	0	189796	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	358	-2.18	0.41	12	0.72	-210.00	1102.00	777	20240122	-41.18	298	20240624	53.36	551	-17.06	20250115	439	4.10	20250204	747	-38.82	20241217	298	53.36	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
148	20250204	140727	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	456	2	2	0.44	221065033	490725	8.93	441	459	439	590	318	454	450.49	20.32	0	181041	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	357	-2.17	0.41	12	0.63	-210.00	1102.00	777	20240122	-41.31	298	20240624	53.02	551	-17.24	20250115	439	3.87	20250204	747	-38.96	20241217	298	53.02	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
149	20250204	130729	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	456	2	2	0.44	198917919	442060	8.04	441	459	439	590	318	454	449.98	20.32	0	181131	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	357	-2.17	0.41	12	0.56	-210.00	1102.00	777	20240122	-41.31	298	20240624	53.02	551	-17.24	20250115	439	3.87	20250204	747	-38.96	20241217	298	53.02	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
150	20250204	120736	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	455	1	2	0.22	195078201	433600	7.89	441	459	439	590	318	454	449.90	20.32	0	180947	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	356	-2.17	0.41	12	0.55	-210.00	1102.00	777	20240122	-41.44	298	20240624	52.68	551	-17.42	20250115	439	3.64	20250204	747	-39.09	20241217	298	52.68	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
151	20250204	110719	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	455	1	2	0.22	172220546	383074	6.97	441	459	439	590	318	454	449.58	20.32	0	166961	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	356	-2.17	0.41	12	0.49	-210.00	1102.00	777	20240122	-41.44	298	20240624	52.68	551	-17.42	20250115	439	3.64	20250204	747	-39.09	20241217	298	52.68	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
152	20250204	100724	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	454	0	3	0.00	142543595	317534	5.78	441	459	439	590	318	454	448.91	20.32	0	142113	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	356	-2.16	0.41	12	0.41	-210.00	1102.00	777	20240122	-41.57	298	20240624	52.35	551	-17.60	20250115	439	3.42	20250204	747	-39.22	20241217	298	52.35	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N
153	20250204	090726	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	452	-2	5	-0.44	27534395	61485	1.12	441	459	439	590	318	454	447.82	20.32	0	26217	575	514	479	418	383	497	401	80	136	100	280	1	1	78320992	354	-2.15	0.41	12	0.08	-210.00	1102.00	777	20240122	-41.83	298	20240624	51.68	551	-17.97	20250115	439	2.96	20250204	747	-39.49	20241217	298	51.68	20240624	0.00	N	137940	100	80 억		15914218	N	N	0	N	00	N