KissMeData/214610/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	161032	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	769	-23	5	-2.90	882783582	1126744	183.15	792	818	765	1029	555	792	783.49	0.00	0	65902	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	396	-0.78	0.91	12	2.19	-987.00	849.00	3310	20240823	-76.77	765	20250228	0.52	1835	-58.09	20250109	765	0.52	20250228	3310	-76.77	20240823	765	0.52	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
3	20250228	151038	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	770	-22	5	-2.78	841232877	1072759	174.38	792	818	765	1029	555	792	784.18	0.00	0	59886	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	397	-0.78	0.91	12	2.08	-987.00	849.00	3310	20240823	-76.74	765	20250228	0.65	1835	-58.04	20250109	765	0.65	20250228	3310	-76.74	20240823	765	0.65	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
4	20250228	141038	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	780	-12	5	-1.52	735579518	935986	152.15	792	818	765	1029	555	792	785.89	0.00	0	53030	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	402	-0.79	0.92	12	1.82	-987.00	849.00	3310	20240823	-76.44	765	20250228	1.96	1835	-57.49	20250109	765	1.96	20250228	3310	-76.44	20240823	765	1.96	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
5	20250228	131032	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	780	-12	5	-1.52	642375531	816045	132.65	792	818	765	1029	555	792	787.18	0.00	0	53261	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	402	-0.79	0.92	12	1.58	-987.00	849.00	3310	20240823	-76.44	765	20250228	1.96	1835	-57.49	20250109	765	1.96	20250228	3310	-76.44	20240823	765	1.96	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
6	20250228	121028	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	790	-2	5	-0.25	608500327	772839	125.63	792	818	765	1029	555	792	787.36	0.00	0	45368	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	407	-0.80	0.93	12	1.50	-987.00	849.00	3310	20240823	-76.13	765	20250228	3.27	1835	-56.95	20250109	765	3.27	20250228	3310	-76.13	20240823	765	3.27	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
7	20250228	111030	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	784	-8	5	-1.01	508297787	645872	104.99	792	818	765	1029	555	792	786.99	0.00	0	49038	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	404	-0.79	0.92	12	1.25	-987.00	849.00	3310	20240823	-76.31	765	20250228	2.48	1835	-57.28	20250109	765	2.48	20250228	3310	-76.31	20240823	765	2.48	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
8	20250228	101028	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	800	8	2	1.01	380415638	484917	78.82	792	818	765	1029	555	792	784.50	0.00	0	97441	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	412	-0.81	0.94	12	0.94	-987.00	849.00	3310	20240823	-75.83	765	20250228	4.58	1835	-56.40	20250109	765	4.58	20250228	3310	-75.83	20240823	765	4.58	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
9	20250228	091032	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	773	-19	5	-2.40	92622653	119970	19.50	792	792	765	1029	555	792	772.05	0.00	0	20106	819	805	795	781	771	800	776	258	237	500	490	1	1	51505648	398	-0.78	0.91	12	0.23	-987.00	849.00	3310	20240823	-76.65	765	20250228	1.05	1835	-57.87	20250109	765	1.05	20250228	3310	-76.65	20240823	765	1.05	20250228	0.44	N	214610	500	257 억		0	N	N	0	N	00	N
10	20250227	161021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	792	-13	5	-1.61	481037610	607007	78.09	805	809	785	1046	564	805	792.48	0.00	0	4223	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	408	-0.80	0.93	12	1.18	-987.00	849.00	3310	20240823	-76.07	765	20250213	3.53	1835	-56.84	20250109	765	3.53	20250213	3310	-76.07	20240823	765	3.53	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
11	20250227	151021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	792	-13	5	-1.61	444912824	561164	72.19	805	809	786	1046	564	805	792.84	0.00	0	9695	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	408	-0.80	0.93	12	1.09	-987.00	849.00	3310	20240823	-76.07	765	20250213	3.53	1835	-56.84	20250109	765	3.53	20250213	3310	-76.07	20240823	765	3.53	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
12	20250227	141024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	795	-10	5	-1.24	396641096	499975	64.32	805	809	787	1046	564	805	793.32	0.00	0	16268	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	409	-0.81	0.94	12	0.97	-987.00	849.00	3310	20240823	-75.98	765	20250213	3.92	1835	-56.68	20250109	765	3.92	20250213	3310	-75.98	20240823	765	3.92	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
13	20250227	131022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	793	-12	5	-1.49	353381453	445226	57.27	805	809	787	1046	564	805	793.71	0.00	0	12540	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	408	-0.80	0.93	12	0.86	-987.00	849.00	3310	20240823	-76.04	765	20250213	3.66	1835	-56.78	20250109	765	3.66	20250213	3310	-76.04	20240823	765	3.66	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
14	20250227	121019	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	791	-14	5	-1.74	325296085	409764	52.71	805	809	787	1046	564	805	793.86	0.00	0	12473	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	407	-0.80	0.93	12	0.80	-987.00	849.00	3310	20240823	-76.10	765	20250213	3.40	1835	-56.89	20250109	765	3.40	20250213	3310	-76.10	20240823	765	3.40	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
15	20250227	111027	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	795	-10	5	-1.24	298756636	376232	48.40	805	809	787	1046	564	805	794.08	0.00	0	11424	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	409	-0.81	0.94	12	0.73	-987.00	849.00	3310	20240823	-75.98	765	20250213	3.92	1835	-56.68	20250109	765	3.92	20250213	3310	-75.98	20240823	765	3.92	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
16	20250227	101053	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	793	-12	5	-1.49	248804485	313191	40.29	805	809	787	1046	564	805	794.42	0.00	0	11561	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	408	-0.80	0.93	12	0.61	-987.00	849.00	3310	20240823	-76.04	765	20250213	3.66	1835	-56.78	20250109	765	3.66	20250213	3310	-76.04	20240823	765	3.66	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
17	20250227	091101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	800	-5	5	-0.62	53908069	67210	8.65	805	809	800	1046	564	805	802.08	0.00	0	11479	838	821	810	793	782	816	788	258	241	500	490	1	1	51505648	412	-0.81	0.94	12	0.13	-987.00	849.00	3310	20240823	-75.83	765	20250213	4.58	1835	-56.40	20250109	765	4.58	20250213	3310	-75.83	20240823	765	4.58	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
18	20250226	161021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	805	-23	5	-2.78	621313759	767927	63.77	825	827	799	1076	580	828	809.09	0.00	0	18902	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	415	-0.82	0.95	12	1.49	-987.00	849.00	3310	20240823	-75.68	765	20250213	5.23	1835	-56.13	20250109	765	5.23	20250213	3310	-75.68	20240823	765	5.23	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
19	20250226	151026	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	805	-23	5	-2.78	580910159	717647	59.59	825	827	799	1076	580	828	809.47	0.00	0	18276	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	415	-0.82	0.95	12	1.39	-987.00	849.00	3310	20240823	-75.68	765	20250213	5.23	1835	-56.13	20250109	765	5.23	20250213	3310	-75.68	20240823	765	5.23	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
20	20250226	141024	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	802	-26	5	-3.14	458910038	566051	47.00	825	827	799	1076	580	828	810.72	0.00	0	15021	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	413	-0.81	0.94	12	1.10	-987.00	849.00	3310	20240823	-75.77	765	20250213	4.84	1835	-56.29	20250109	765	4.84	20250213	3310	-75.77	20240823	765	4.84	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
21	20250226	131021	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	810	-18	5	-2.17	327994981	403104	33.47	825	827	805	1076	580	828	813.67	0.00	0	12277	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	417	-0.82	0.95	12	0.78	-987.00	849.00	3310	20240823	-75.53	765	20250213	5.88	1835	-55.86	20250109	765	5.88	20250213	3310	-75.53	20240823	765	5.88	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
22	20250226	121022	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	811	-17	5	-2.05	277402416	340626	28.29	825	827	808	1076	580	828	814.39	0.00	0	14626	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	418	-0.82	0.96	12	0.66	-987.00	849.00	3310	20240823	-75.50	765	20250213	6.01	1835	-55.80	20250109	765	6.01	20250213	3310	-75.50	20240823	765	6.01	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
23	20250226	111020	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	814	-14	5	-1.69	216241390	265114	22.01	825	827	810	1076	580	828	815.65	0.00	0	23575	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	419	-0.82	0.96	12	0.51	-987.00	849.00	3310	20240823	-75.41	765	20250213	6.41	1835	-55.64	20250109	765	6.41	20250213	3310	-75.41	20240823	765	6.41	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
24	20250226	101018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	813	-15	5	-1.81	166544774	204065	16.95	825	827	810	1076	580	828	816.14	0.00	0	26114	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	419	-0.82	0.96	12	0.40	-987.00	849.00	3310	20240823	-75.44	765	20250213	6.27	1835	-55.69	20250109	765	6.27	20250213	3310	-75.44	20240823	765	6.27	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
25	20250226	091028	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	825	-3	5	-0.36	31985483	38848	3.23	825	827	821	1076	580	828	823.35	0.00	0	-1026	887	857	839	809	791	848	800	258	248	500	510	1	1	51505648	425	-0.84	0.97	12	0.08	-987.00	849.00	3310	20240823	-75.08	765	20250213	7.84	1835	-55.04	20250109	765	7.84	20250213	3310	-75.08	20240823	765	7.84	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
26	20250225	161014	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	828	-46	5	-5.26	1001157916	1193682	43.14	865	869	821	1136	612	874	838.73	0.00	0	-32593	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	426	-0.84	0.98	12	2.32	-987.00	849.00	3310	20240823	-74.98	765	20250213	8.24	1835	-54.88	20250109	765	8.24	20250213	3310	-74.98	20240823	765	8.24	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
27	20250225	151014	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	826	-48	5	-5.49	962386894	1146683	41.44	865	869	821	1136	612	874	839.28	0.00	0	-29845	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	425	-0.84	0.97	12	2.23	-987.00	849.00	3310	20240823	-75.05	765	20250213	7.97	1835	-54.99	20250109	765	7.97	20250213	3310	-75.05	20240823	765	7.97	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
28	20250225	141012	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	824	-50	5	-5.72	917919702	1092862	39.49	865	869	821	1136	612	874	839.92	0.00	0	-18840	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	424	-0.83	0.97	12	2.12	-987.00	849.00	3310	20240823	-75.11	765	20250213	7.71	1835	-55.10	20250109	765	7.71	20250213	3310	-75.11	20240823	765	7.71	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
29	20250225	131018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	828	-46	5	-5.26	826258796	981866	35.48	865	869	825	1136	612	874	841.52	0.00	0	19	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	426	-0.84	0.98	12	1.91	-987.00	849.00	3310	20240823	-74.98	765	20250213	8.24	1835	-54.88	20250109	765	8.24	20250213	3310	-74.98	20240823	765	8.24	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
30	20250225	121014	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	832	-42	5	-4.81	774128388	918890	33.21	865	869	825	1136	612	874	842.46	0.00	0	2900	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	429	-0.84	0.98	12	1.78	-987.00	849.00	3310	20240823	-74.86	765	20250213	8.76	1835	-54.66	20250109	765	8.76	20250213	3310	-74.86	20240823	765	8.76	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
31	20250225	111013	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	836	-38	5	-4.35	577168601	681733	24.64	865	869	835	1136	612	874	846.62	0.00	0	26943	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	431	-0.85	0.98	12	1.32	-987.00	849.00	3310	20240823	-74.74	765	20250213	9.28	1835	-54.44	20250109	765	9.28	20250213	3310	-74.74	20240823	765	9.28	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
32	20250225	101011	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	846	-28	5	-3.20	353183151	414883	14.99	865	869	842	1136	612	874	851.28	0.00	0	3588	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	436	-0.86	1.00	12	0.81	-987.00	849.00	3310	20240823	-74.44	765	20250213	10.59	1835	-53.90	20250109	765	10.59	20250213	3310	-74.44	20240823	765	10.59	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
33	20250225	091018	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	860	-14	5	-1.60	102369678	119019	4.30	865	869	852	1136	612	874	860.10	0.00	0	-10244	954	914	890	850	826	902	838	258	262	500	540	1	1	51505648	443	-0.87	1.01	12	0.23	-987.00	849.00	3310	20240823	-74.02	765	20250213	12.42	1835	-53.13	20250109	765	12.42	20250213	3310	-74.02	20240823	765	12.42	20250213	0.45	N	214610	500	257 억		0	N	N	0	N	00	N
34	20250224	161006	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	874	30	2	3.55	2465954023	2748076	669.03	893	930	866	1097	591	844	897.36	0.00	0	-24544	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	450	-0.89	1.03	12	5.34	-987.00	849.00	3310	20240823	-73.60	765	20250213	14.25	1835	-52.37	20250109	765	14.25	20250213	3310	-73.60	20240823	765	14.25	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
35	20250224	151005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	882	38	2	4.50	2422723907	2698617	656.99	893	930	866	1097	591	844	897.77	0.00	0	-24248	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	454	-0.89	1.04	12	5.24	-987.00	849.00	3310	20240823	-73.35	765	20250213	15.29	1835	-51.93	20250109	765	15.29	20250213	3310	-73.35	20240823	765	15.29	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
36	20250224	141003	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	879	35	2	4.15	2291228352	2548364	620.41	893	930	866	1097	591	844	899.10	0.00	0	-12975	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	453	-0.89	1.04	12	4.95	-987.00	849.00	3310	20240823	-73.44	765	20250213	14.90	1835	-52.10	20250109	765	14.90	20250213	3310	-73.44	20240823	765	14.90	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
37	20250224	131005	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	876	32	2	3.79	2235826877	2485222	605.04	893	930	866	1097	591	844	899.65	0.00	0	-15963	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	451	-0.89	1.03	12	4.83	-987.00	849.00	3310	20240823	-73.53	765	20250213	14.51	1835	-52.26	20250109	765	14.51	20250213	3310	-73.53	20240823	765	14.51	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
38	20250224	121002	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	880	36	2	4.27	2056443997	2282071	555.58	893	930	866	1097	591	844	901.13	0.00	0	-15735	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	453	-0.89	1.04	12	4.43	-987.00	849.00	3310	20240823	-73.41	765	20250213	15.03	1835	-52.04	20250109	765	15.03	20250213	3310	-73.41	20240823	765	15.03	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
39	20250224	111000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	897	53	2	6.28	1872089533	2074615	505.07	893	930	866	1097	591	844	902.38	0.00	0	-4579	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	462	-0.91	1.06	12	4.03	-987.00	849.00	3310	20240823	-72.90	765	20250213	17.25	1835	-51.12	20250109	765	17.25	20250213	3310	-72.90	20240823	765	17.25	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
40	20250224	101000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	905	61	2	7.23	1552500502	1719518	418.62	893	930	866	1097	591	844	902.87	0.00	0	12730	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	466	-0.92	1.07	12	3.34	-987.00	849.00	3310	20240823	-72.66	765	20250213	18.30	1835	-50.68	20250109	765	18.30	20250213	3310	-72.66	20240823	765	18.30	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
41	20250224	091007	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	880	36	2	4.27	316170250	355376	86.52	893	920	866	1097	591	844	889.68	0.00	0	6991	866	854	847	835	828	851	832	258	253	500	520	1	1	51505648	453	-0.89	1.04	12	0.69	-987.00	849.00	3310	20240823	-73.41	765	20250213	15.03	1835	-52.04	20250109	765	15.03	20250213	3310	-73.41	20240823	765	15.03	20250213	0.46	N	214610	500	257 억		0	N	N	0	N	00	N
42	20250221	160957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	844	-11	5	-1.29	339401845	401867	62.12	855	859	840	1111	599	855	844.56	0.00	0	-36583	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	435	-0.86	0.99	12	0.78	-987.00	849.00	3310	20240823	-74.50	765	20250213	10.33	1835	-54.01	20250109	765	10.33	20250213	3310	-74.50	20240823	765	10.33	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
43	20250221	151001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	843	-12	5	-1.40	309527342	366423	56.64	855	859	840	1111	599	855	844.73	0.00	0	-35365	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	434	-0.85	0.99	12	0.71	-987.00	849.00	3310	20240823	-74.53	765	20250213	10.20	1835	-54.06	20250109	765	10.20	20250213	3310	-74.53	20240823	765	10.20	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
44	20250221	141001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	841	-14	5	-1.64	284177086	336322	51.99	855	859	840	1111	599	855	844.96	0.00	0	-31942	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	433	-0.85	0.99	12	0.65	-987.00	849.00	3310	20240823	-74.59	765	20250213	9.93	1835	-54.17	20250109	765	9.93	20250213	3310	-74.59	20240823	765	9.93	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
45	20250221	131000	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	845	-10	5	-1.17	226210047	267487	41.35	855	859	842	1111	599	855	845.69	0.00	0	-31945	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	435	-0.86	1.00	12	0.52	-987.00	849.00	3310	20240823	-74.47	765	20250213	10.46	1835	-53.95	20250109	765	10.46	20250213	3310	-74.47	20240823	765	10.46	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
46	20250221	121001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	844	-11	5	-1.29	189108713	223520	34.55	855	859	842	1111	599	855	846.05	0.00	0	-31926	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	435	-0.86	0.99	12	0.43	-987.00	849.00	3310	20240823	-74.50	765	20250213	10.33	1835	-54.01	20250109	765	10.33	20250213	3310	-74.50	20240823	765	10.33	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
47	20250221	110957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	845	-10	5	-1.17	159214973	188077	29.07	855	859	842	1111	599	855	846.54	0.00	0	-27999	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	435	-0.86	1.00	12	0.37	-987.00	849.00	3310	20240823	-74.47	765	20250213	10.46	1835	-53.95	20250109	765	10.46	20250213	3310	-74.47	20240823	765	10.46	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
48	20250221	100959	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	843	-12	5	-1.40	111512193	131537	20.33	855	859	843	1111	599	855	847.76	0.00	0	-25415	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	434	-0.85	0.99	12	0.26	-987.00	849.00	3310	20240823	-74.53	765	20250213	10.20	1835	-54.06	20250109	765	10.20	20250213	3310	-74.53	20240823	765	10.20	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
49	20250221	091001	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	853	-2	5	-0.23	8040021	9407	1.45	855	859	852	1111	599	855	854.68	0.00	0	-5867	879	866	855	842	831	873	849	258	256	500	530	1	1	51505648	439	-0.86	1.00	12	0.02	-987.00	849.00	3310	20240823	-74.23	765	20250213	11.50	1835	-53.51	20250109	765	11.50	20250213	3310	-74.23	20240823	765	11.50	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
50	20250220	160954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	855	4	2	0.47	548733780	642301	72.04	845	868	844	1106	596	851	854.32	0.00	0	32189	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	440	-0.87	1.01	12	1.25	-987.00	849.00	3310	20240823	-74.17	765	20250213	11.76	1835	-53.41	20250109	765	11.76	20250213	3310	-74.17	20240823	765	11.76	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
51	20250220	150957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	847	-4	5	-0.47	514578293	602104	67.53	845	868	844	1106	596	851	854.63	0.00	0	39757	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	436	-0.86	1.00	12	1.17	-987.00	849.00	3310	20240823	-74.41	765	20250213	10.72	1835	-53.84	20250109	765	10.72	20250213	3310	-74.41	20240823	765	10.72	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
52	20250220	140957	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	862	11	2	1.29	419929805	491056	55.08	845	868	844	1106	596	851	855.16	0.00	0	34936	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	444	-0.87	1.02	12	0.95	-987.00	849.00	3310	20240823	-73.96	765	20250213	12.68	1835	-53.02	20250109	765	12.68	20250213	3310	-73.96	20240823	765	12.68	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
53	20250220	130953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	863	12	2	1.41	374461316	438161	49.14	845	868	844	1106	596	851	854.62	0.00	0	30045	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	444	-0.87	1.02	12	0.85	-987.00	849.00	3310	20240823	-73.93	765	20250213	12.81	1835	-52.97	20250109	765	12.81	20250213	3310	-73.93	20240823	765	12.81	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
54	20250220	120956	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	858	7	2	0.82	341280486	399512	44.81	845	868	844	1106	596	851	854.24	0.00	0	26090	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	442	-0.87	1.01	12	0.78	-987.00	849.00	3310	20240823	-74.08	765	20250213	12.16	1835	-53.24	20250109	765	12.16	20250213	3310	-74.08	20240823	765	12.16	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
55	20250220	110955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	863	12	2	1.41	276436251	324373	36.38	845	868	844	1106	596	851	852.22	0.00	0	50886	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	444	-0.87	1.02	12	0.63	-987.00	849.00	3310	20240823	-73.93	765	20250213	12.81	1835	-52.97	20250109	765	12.81	20250213	3310	-73.93	20240823	765	12.81	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
56	20250220	100955	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	846	-5	5	-0.59	171482665	201660	22.62	845	868	844	1106	596	851	850.36	0.00	0	19315	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	436	-0.86	1.00	12	0.39	-987.00	849.00	3310	20240823	-74.44	765	20250213	10.59	1835	-53.90	20250109	765	10.59	20250213	3310	-74.44	20240823	765	10.59	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
57	20250220	090958	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	868	17	2	2.00	40422656	47100	5.28	845	868	845	1106	596	851	858.23	0.00	0	15871	895	872	852	829	809	863	820	258	255	500	520	1	1	51505648	447	-0.88	1.02	12	0.09	-987.00	849.00	3310	20240823	-73.78	765	20250213	13.46	1835	-52.70	20250109	765	13.46	20250213	3310	-73.78	20240823	765	13.46	20250213	0.48	N	214610	500	257 억		0	N	N	0	N	00	N
58	20250219	160950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	851	-32	5	-3.62	754854225	883891	26.34	875	875	832	1147	619	883	854.01	0.00	0	-46387	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	438	-0.86	1.00	12	1.72	-987.00	849.00	3310	20240823	-74.29	765	20250213	11.24	1835	-53.62	20250109	765	11.24	20250213	3310	-74.29	20240823	765	11.24	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
59	20250219	150954	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	850	-33	5	-3.74	714732054	836675	24.93	875	875	832	1147	619	883	854.25	0.00	0	-42656	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	438	-0.86	1.00	12	1.62	-987.00	849.00	3310	20240823	-74.32	765	20250213	11.11	1835	-53.68	20250109	765	11.11	20250213	3310	-74.32	20240823	765	11.11	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
60	20250219	140950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	850	-33	5	-3.74	617407708	721211	21.49	875	875	832	1147	619	883	856.07	0.00	0	-29617	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	438	-0.86	1.00	12	1.40	-987.00	849.00	3310	20240823	-74.32	765	20250213	11.11	1835	-53.68	20250109	765	11.11	20250213	3310	-74.32	20240823	765	11.11	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
61	20250219	130952	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	851	-32	5	-3.62	532263408	620786	18.50	875	875	832	1147	619	883	857.40	0.00	0	-16367	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	438	-0.86	1.00	12	1.21	-987.00	849.00	3310	20240823	-74.29	765	20250213	11.24	1835	-53.62	20250109	765	11.24	20250213	3310	-74.29	20240823	765	11.24	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
62	20250219	120950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	845	-38	5	-4.30	481610350	561145	16.72	875	875	832	1147	619	883	858.26	0.00	0	-18180	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	435	-0.86	1.00	12	1.09	-987.00	849.00	3310	20240823	-74.47	765	20250213	10.46	1835	-53.95	20250109	765	10.46	20250213	3310	-74.47	20240823	765	10.46	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
63	20250219	110951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	856	-27	5	-3.06	407837057	474603	14.14	875	875	832	1147	619	883	859.32	0.00	0	-13203	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	441	-0.87	1.01	12	0.92	-987.00	849.00	3310	20240823	-74.14	765	20250213	11.90	1835	-53.35	20250109	765	11.90	20250213	3310	-74.14	20240823	765	11.90	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
64	20250219	100952	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	864	-19	5	-2.15	271113584	314618	9.38	875	875	855	1147	619	883	861.72	0.00	0	-21184	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	445	-0.88	1.02	12	0.61	-987.00	849.00	3310	20240823	-73.90	765	20250213	12.94	1835	-52.92	20250109	765	12.94	20250213	3310	-73.90	20240823	765	12.94	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
65	20250219	090953	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	862	-21	5	-2.38	75575223	87523	2.61	875	875	857	1147	619	883	863.49	0.00	0	-1442	984	933	893	842	802	959	868	258	264	500	540	1	1	51505648	444	-0.87	1.02	12	0.17	-987.00	849.00	3310	20240823	-73.96	765	20250213	12.68	1835	-53.02	20250109	765	12.68	20250213	3310	-73.96	20240823	765	12.68	20250213	0.47	N	214610	500	257 억		0	N	N	0	N	00	N
66	20250218	160948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	883	41	2	4.87	2998555897	3330750	378.33	854	944	853	1094	590	842	900.27	0.00	0	-26630	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	455	-0.89	1.04	12	6.47	-987.00	849.00	3310	20240823	-73.32	765	20250213	15.42	1835	-51.88	20250109	765	15.42	20250213	3310	-73.32	20240823	765	15.42	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
67	20250218	150950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	879	37	2	4.39	2912882968	3233378	367.27	854	944	853	1094	590	842	900.88	0.00	0	-28440	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	453	-0.89	1.04	12	6.28	-987.00	849.00	3310	20240823	-73.44	765	20250213	14.90	1835	-52.10	20250109	765	14.90	20250213	3310	-73.44	20240823	765	14.90	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
68	20250218	140951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	887	45	2	5.34	2720254141	3015086	342.47	854	944	853	1094	590	842	902.22	0.00	0	-12724	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	457	-0.90	1.04	12	5.85	-987.00	849.00	3310	20240823	-73.20	765	20250213	15.95	1835	-51.66	20250109	765	15.95	20250213	3310	-73.20	20240823	765	15.95	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
69	20250218	130948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	887	45	2	5.34	2631014491	2914344	331.03	854	944	853	1094	590	842	902.79	0.00	0	-4020	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	457	-0.90	1.04	12	5.66	-987.00	849.00	3310	20240823	-73.20	765	20250213	15.95	1835	-51.66	20250109	765	15.95	20250213	3310	-73.20	20240823	765	15.95	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
70	20250218	120950	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	899	57	2	6.77	2474921151	2739257	311.14	854	944	853	1094	590	842	903.51	0.00	0	5688	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	463	-0.91	1.06	12	5.32	-987.00	849.00	3310	20240823	-72.84	765	20250213	17.52	1835	-51.01	20250109	765	17.52	20250213	3310	-72.84	20240823	765	17.52	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
71	20250218	110947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	889	47	2	5.58	2358494474	2609416	296.39	854	944	853	1094	590	842	903.85	0.00	0	15582	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	458	-0.90	1.05	12	5.07	-987.00	849.00	3310	20240823	-73.14	765	20250213	16.21	1835	-51.55	20250109	765	16.21	20250213	3310	-73.14	20240823	765	16.21	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
72	20250218	100948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	918	76	2	9.03	1624907241	1803233	204.82	854	944	853	1094	590	842	901.12	0.00	0	49613	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	473	-0.93	1.08	12	3.50	-987.00	849.00	3310	20240823	-72.27	765	20250213	20.00	1835	-49.97	20250109	765	20.00	20250213	3310	-72.27	20240823	765	20.00	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
73	20250218	090951	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	878	36	2	4.28	424522050	480059	54.53	854	917	853	1094	590	842	884.34	0.00	0	25039	890	865	844	819	798	878	832	258	252	500	520	1	1	51505648	452	-0.89	1.03	12	0.93	-987.00	849.00	3310	20240823	-73.47	765	20250213	14.77	1835	-52.15	20250109	765	14.77	20250213	3310	-73.47	20240823	765	14.77	20250213	0.47	N	214610	500	257 억		2363	N	N	676	N	00	N
74	20250217	160948	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	842	10	2	1.20	734347600	876535	55.48	832	869	823	1081	583	832	837.78	0.00	0	67473	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	434	-0.85	0.99	12	1.70	-987.00	849.00	3310	20240823	-74.56	765	20250213	10.07	1835	-54.11	20250109	765	10.07	20250213	3310	-74.56	20240823	765	10.07	20250213	0.49	N	214610	500	257 억		0	N	N	676	N	00	N
75	20250217	150946	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	842	10	2	1.20	686671579	819550	51.88	832	869	823	1081	583	832	837.86	0.00	0	63911	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	434	-0.85	0.99	12	1.59	-987.00	849.00	3310	20240823	-74.56	765	20250213	10.07	1835	-54.11	20250109	765	10.07	20250213	3310	-74.56	20240823	765	10.07	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
76	20250217	140944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	831	-1	5	-0.12	621215908	741498	46.94	832	869	823	1081	583	832	837.79	0.00	0	69704	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	428	-0.84	0.98	12	1.44	-987.00	849.00	3310	20240823	-74.89	765	20250213	8.63	1835	-54.71	20250109	765	8.63	20250213	3310	-74.89	20240823	765	8.63	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
77	20250217	130949	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	833	1	2	0.12	549303860	655008	41.46	832	869	823	1081	583	832	838.62	0.00	0	71709	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	429	-0.84	0.98	12	1.27	-987.00	849.00	3310	20240823	-74.83	765	20250213	8.89	1835	-54.60	20250109	765	8.89	20250213	3310	-74.83	20240823	765	8.89	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
78	20250217	120949	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	836	4	2	0.48	516076653	615089	38.93	832	869	823	1081	583	832	839.03	0.00	0	76452	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	431	-0.85	0.98	12	1.19	-987.00	849.00	3310	20240823	-74.74	765	20250213	9.28	1835	-54.44	20250109	765	9.28	20250213	3310	-74.74	20240823	765	9.28	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
79	20250217	110947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	834	2	2	0.24	463064861	551500	34.91	832	869	823	1081	583	832	839.65	0.00	0	110179	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	430	-0.84	0.98	12	1.07	-987.00	849.00	3310	20240823	-74.80	765	20250213	9.02	1835	-54.55	20250109	765	9.02	20250213	3310	-74.80	20240823	765	9.02	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
80	20250217	100944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	838	6	2	0.72	384722037	457420	28.95	832	869	823	1081	583	832	841.07	0.00	0	110309	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	432	-0.85	0.99	12	0.89	-987.00	849.00	3310	20240823	-74.68	765	20250213	9.54	1835	-54.33	20250109	765	9.54	20250213	3310	-74.68	20240823	765	9.54	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
81	20250217	090947	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	855	23	2	2.76	96545643	114088	7.22	832	869	823	1081	583	832	846.24	0.00	0	35330	904	867	847	810	790	858	801	258	249	500	510	1	1	51505648	440	-0.87	1.01	12	0.22	-987.00	849.00	3310	20240823	-74.17	765	20250213	11.76	1835	-53.41	20250109	765	11.76	20250213	3310	-74.17	20240823	765	11.76	20250213	0.49	N	214610	500	257 억		0	N	N	0	N	00	N
82	20250214	160941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	832	-53	5	-5.99	1313027849	1562675	17.96	884	884	827	1150	620	885	840.26	0.21	0	-171602	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	429	-0.84	0.98	12	3.03	-987.00	849.00	3310	20240823	-74.86	765	20250213	8.76	1835	-54.66	20250109	765	8.76	20250213	3310	-74.86	20240823	765	8.76	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
83	20250214	150940	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	834	-51	5	-5.76	1277726351	1520325	17.47	884	884	827	1150	620	885	840.41	0.21	0	-163183	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	430	-0.84	0.98	12	2.95	-987.00	849.00	3310	20240823	-74.80	765	20250213	9.02	1835	-54.55	20250109	765	9.02	20250213	3310	-74.80	20240823	765	9.02	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
84	20250214	140941	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	834	-51	5	-5.76	1201505854	1428806	16.42	884	884	827	1150	620	885	840.89	0.21	0	-144112	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	430	-0.84	0.98	12	2.77	-987.00	849.00	3310	20240823	-74.80	765	20250213	9.02	1835	-54.55	20250109	765	9.02	20250213	3310	-74.80	20240823	765	9.02	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
85	20250214	130944	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	838	-47	5	-5.31	1046057766	1242142	14.28	884	884	827	1150	620	885	842.12	0.21	0	-127403	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	432	-0.85	0.99	12	2.41	-987.00	849.00	3310	20240823	-74.68	765	20250213	9.54	1835	-54.33	20250109	765	9.54	20250213	3310	-74.68	20240823	765	9.54	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
86	20250214	120940	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	837	-48	5	-5.42	975520534	1157855	13.31	884	884	827	1150	620	885	842.50	0.21	0	-122424	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	431	-0.85	0.99	12	2.25	-987.00	849.00	3310	20240823	-74.71	765	20250213	9.41	1835	-54.39	20250109	765	9.41	20250213	3310	-74.71	20240823	765	9.41	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
87	20250214	110937	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	838	-47	5	-5.31	861430363	1021639	11.74	884	884	827	1150	620	885	843.15	0.21	0	-108256	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	432	-0.85	0.99	12	1.98	-987.00	849.00	3310	20240823	-74.68	765	20250213	9.54	1835	-54.33	20250109	765	9.54	20250213	3310	-74.68	20240823	765	9.54	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
88	20250214	100938	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	833	-52	5	-5.88	748660125	886755	10.19	884	884	827	1150	620	885	844.24	0.21	0	-112356	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	429	-0.84	0.98	12	1.72	-987.00	849.00	3310	20240823	-74.83	765	20250213	8.89	1835	-54.60	20250109	765	8.89	20250213	3310	-74.83	20240823	765	8.89	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
89	20250214	090942	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	839	-46	5	-5.20	353517778	413456	4.75	884	884	830	1150	620	885	854.98	0.21	0	9982	1085	985	875	775	665	1035	825	258	265	500	540	1	1	51505648	432	-0.85	0.99	12	0.80	-987.00	849.00	3310	20240823	-74.65	765	20250213	9.67	1835	-54.28	20250109	765	9.67	20250213	3310	-74.65	20240823	765	9.67	20250213	0.51	N	214610	500	257 억		106507	N	N	0	N	00	N
90	20250213	160932	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	885	91	2	11.46	7713439630	8639108	252.35	771	975	765	1032	556	794	892.86	0.22	0	-9699	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	456	-0.90	1.04	12	16.77	-987.00	849.00	3310	20240823	-73.26	765	20250213	15.69	1835	-51.77	20250109	765	15.69	20250213	3310	-73.26	20240823	765	15.69	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
91	20250213	150933	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	872	78	2	9.82	7558845828	8463776	247.23	771	975	765	1032	556	794	893.08	0.22	0	-10213	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	449	-0.88	1.03	12	16.43	-987.00	849.00	3310	20240823	-73.66	765	20250213	13.99	1835	-52.48	20250109	765	13.99	20250213	3310	-73.66	20240823	765	13.99	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
92	20250213	140931	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	893	99	2	12.47	6551327339	7332418	214.18	771	975	765	1032	556	794	893.47	0.22	0	-55510	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	460	-0.90	1.05	12	14.24	-987.00	849.00	3310	20240823	-73.02	765	20250213	16.73	1835	-51.34	20250109	765	16.73	20250213	3310	-73.02	20240823	765	16.73	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
93	20250213	130931	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	918	124	2	15.62	4243260424	4741409	138.50	771	975	765	1032	556	794	894.94	0.22	0	-16306	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	473	-0.93	1.08	12	9.21	-987.00	849.00	3310	20240823	-72.27	765	20250213	20.00	1835	-49.97	20250109	765	20.00	20250213	3310	-72.27	20240823	765	20.00	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
94	20250213	120930	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	816	22	2	2.77	856367693	1062076	31.02	771	831	765	1032	556	794	806.32	0.22	0	110118	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	420	-0.83	0.96	12	2.06	-987.00	849.00	3310	20240823	-75.35	765	20250213	6.67	1835	-55.53	20250109	765	6.67	20250213	3310	-75.35	20240823	765	6.67	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
95	20250213	110930	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	809	15	2	1.89	766994814	951641	27.80	771	831	765	1032	556	794	805.97	0.22	0	112753	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	417	-0.82	0.95	12	1.85	-987.00	849.00	3310	20240823	-75.56	765	20250213	5.75	1835	-55.91	20250109	765	5.75	20250213	3310	-75.56	20240823	765	5.75	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
96	20250213	100931	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	817	23	2	2.90	585758647	729083	21.30	771	831	765	1032	556	794	803.42	0.22	0	89847	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	421	-0.83	0.96	12	1.42	-987.00	849.00	3310	20240823	-75.32	765	20250213	6.80	1835	-55.48	20250109	765	6.80	20250213	3310	-75.32	20240823	765	6.80	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
97	20250213	090927	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	806	12	2	1.51	163435881	208963	6.10	771	806	765	1032	556	794	782.13	0.22	0	43741	902	848	816	762	730	832	746	258	238	500	490	1	1	51505648	415	-0.82	0.95	12	0.41	-987.00	849.00	3310	20240823	-75.65	765	20250213	5.36	1835	-56.08	20250109	765	5.36	20250213	3310	-75.65	20240823	765	5.36	20250213	0.51	N	214610	500	257 억		115431	N	N	2031	N	00	N
98	20250212	160925	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	794	-86	5	-9.77	2716500320	3358883	295.47	870	870	784	1144	616	880	808.76	0.00	0	165860	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	409	-0.80	0.94	12	6.52	-987.00	849.00	3310	20240823	-76.01	784	20250212	1.28	1835	-56.73	20250109	784	1.28	20250212	3310	-76.01	20240823	784	1.28	20250212	0.54	N	214610	500	257 억		0	N	N	2031	N	00	N
99	20250212	150922	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	794	-86	5	-9.77	2522317789	3113941	273.92	870	870	784	1144	616	880	810.01	0.00	0	169894	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	409	-0.80	0.94	12	6.05	-987.00	849.00	3310	20240823	-76.01	784	20250212	1.28	1835	-56.73	20250109	784	1.28	20250212	3310	-76.01	20240823	784	1.28	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
100	20250212	140924	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	807	-73	5	-8.30	2087748114	2567906	225.89	870	870	784	1144	616	880	813.02	0.00	0	221680	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	416	-0.82	0.95	12	4.99	-987.00	849.00	3310	20240823	-75.62	784	20250212	2.93	1835	-56.02	20250109	784	2.93	20250212	3310	-75.62	20240823	784	2.93	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
101	20250212	130927	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	802	-78	5	-8.86	1796041206	2204513	193.92	870	870	784	1144	616	880	814.71	0.00	0	207623	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	413	-0.81	0.94	12	4.28	-987.00	849.00	3310	20240823	-75.77	784	20250212	2.30	1835	-56.29	20250109	784	2.30	20250212	3310	-75.77	20240823	784	2.30	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
102	20250212	120922	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	807	-73	5	-8.30	1506372863	1843093	162.13	870	870	784	1144	616	880	817.31	0.00	0	255860	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	416	-0.82	0.95	12	3.58	-987.00	849.00	3310	20240823	-75.62	784	20250212	2.93	1835	-56.02	20250109	784	2.93	20250212	3310	-75.62	20240823	784	2.93	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
103	20250212	110922	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	813	-67	5	-7.61	1396603125	1707239	150.18	870	870	784	1144	616	880	818.05	0.00	0	268436	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	419	-0.82	0.96	12	3.31	-987.00	849.00	3310	20240823	-75.44	784	20250212	3.70	1835	-55.69	20250109	784	3.70	20250212	3310	-75.44	20240823	784	3.70	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
104	20250212	100916	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	821	-59	5	-6.70	892452952	1081073	95.10	870	870	784	1144	616	880	825.53	0.00	0	212057	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	423	-0.83	0.97	12	2.10	-987.00	849.00	3310	20240823	-75.20	784	20250212	4.72	1835	-55.26	20250109	784	4.72	20250212	3310	-75.20	20240823	784	4.72	20250212	0.54	N	214610	500	257 억		0	N	N	0	N	00	N
105	20250212	090858	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	784	-96	5	-10.91	236705705	282100	24.82	870	870	784	1144	616	880	839.08	0.00	0	35364	980	929	899	848	818	915	834	258	264	500	540	1	1	51505648	404	-0.79	0.92	12	0.55	-987.00	849.00	3310	20240823	-76.31	784	20250212	0.00	1835	-57.28	20250109	784	0.00	20250212	3310	-76.31	20240823	784	0.00	20250212	0.54	N	214610	500	257 억		0	Y	N	0	N	00	N
106	20250211	160926	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	880	-40	5	-4.35	1011933927	1123889	129.60	925	950	869	1196	644	920	900.41	0.07	0	-86374	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	453	-0.89	1.04	12	2.18	-987.00	849.00	3310	20240823	-73.41	869	20250211	1.27	1835	-52.04	20250109	869	1.27	20250211	3310	-73.41	20240823	869	1.27	20250211	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
107	20250211	150926	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	875	-45	5	-4.89	895662199	991643	114.35	925	950	869	1196	644	920	903.21	0.07	0	-73245	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	451	-0.89	1.03	12	1.93	-987.00	849.00	3310	20240823	-73.56	869	20250211	0.69	1835	-52.32	20250109	869	0.69	20250211	3310	-73.56	20240823	869	0.69	20250211	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
108	20250211	140926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	909	-11	5	-1.20	447002579	488605	56.34	925	950	900	1196	644	920	914.85	0.07	0	-28182	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	468	-0.92	1.07	12	0.95	-987.00	849.00	3310	20240823	-72.54	874	20250207	4.00	1835	-50.46	20250109	874	4.00	20250207	3310	-72.54	20240823	874	4.00	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
109	20250211	130925	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	911	-9	5	-0.98	389644815	425575	49.07	925	950	900	1196	644	920	915.57	0.07	0	-32153	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	469	-0.92	1.07	12	0.83	-987.00	849.00	3310	20240823	-72.48	874	20250207	4.23	1835	-50.35	20250109	874	4.23	20250207	3310	-72.48	20240823	874	4.23	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
110	20250211	120924	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	912	-8	5	-0.87	349497397	381458	43.99	925	950	900	1196	644	920	916.21	0.07	0	-27733	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	470	-0.92	1.07	12	0.74	-987.00	849.00	3310	20240823	-72.45	874	20250207	4.35	1835	-50.30	20250109	874	4.35	20250207	3310	-72.45	20240823	874	4.35	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
111	20250211	110926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	918	-2	5	-0.22	282203675	307537	35.46	925	950	900	1196	644	920	917.63	0.07	0	-386	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	473	-0.93	1.08	12	0.60	-987.00	849.00	3310	20240823	-72.27	874	20250207	5.03	1835	-49.97	20250109	874	5.03	20250207	3310	-72.27	20240823	874	5.03	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
112	20250211	100926	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	915	-5	5	-0.54	213091977	231895	26.74	925	950	900	1196	644	920	918.92	0.07	0	-487	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	471	-0.93	1.08	12	0.45	-987.00	849.00	3310	20240823	-72.36	874	20250207	4.69	1835	-50.14	20250109	874	4.69	20250207	3310	-72.36	20240823	874	4.69	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
113	20250211	090929	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	933	13	2	1.41	40568351	43308	4.99	925	950	925	1196	644	920	936.74	0.07	0	-3722	961	940	914	893	867	951	904	258	276	500	570	1	1	51505648	481	-0.95	1.10	12	0.08	-987.00	849.00	3310	20240823	-71.81	874	20250207	6.75	1835	-49.16	20250109	874	6.75	20250207	3310	-71.81	20240823	874	6.75	20250207	0.61	N	214610	500	257 억		36422	N	N	0	N	00	N
114	20250210	160920	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	920	15	2	1.66	794129939	865322	32.53	906	935	888	1176	634	905	917.72	0.02	0	22950	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	474	-0.93	1.08	12	1.68	-987.00	849.00	3310	20240823	-72.21	874	20250207	5.26	1835	-49.86	20250109	874	5.26	20250207	3310	-72.21	20240823	874	5.26	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
115	20250210	150920	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	922	17	2	1.88	744601150	811387	30.50	906	935	888	1176	634	905	917.69	0.02	0	22060	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	475	-0.93	1.09	12	1.58	-987.00	849.00	3310	20240823	-72.15	874	20250207	5.49	1835	-49.75	20250109	874	5.49	20250207	3310	-72.15	20240823	874	5.49	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
116	20250210	140918	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	932	27	2	2.98	650967554	710073	26.69	906	935	888	1176	634	905	916.76	0.02	0	38891	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	480	-0.94	1.10	12	1.38	-987.00	849.00	3310	20240823	-71.84	874	20250207	6.64	1835	-49.21	20250109	874	6.64	20250207	3310	-71.84	20240823	874	6.64	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
117	20250210	130921	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	926	21	2	2.32	585058936	639260	24.03	906	934	888	1176	634	905	915.21	0.02	0	23972	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	477	-0.94	1.09	12	1.24	-987.00	849.00	3310	20240823	-72.02	874	20250207	5.95	1835	-49.54	20250109	874	5.95	20250207	3310	-72.02	20240823	874	5.95	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
118	20250210	120917	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	921	16	2	1.77	535596590	585760	22.02	906	934	888	1176	634	905	914.36	0.02	0	16459	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	474	-0.93	1.08	12	1.14	-987.00	849.00	3310	20240823	-72.18	874	20250207	5.38	1835	-49.81	20250109	874	5.38	20250207	3310	-72.18	20240823	874	5.38	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
119	20250210	110913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	929	24	2	2.65	455672273	499269	18.77	906	934	888	1176	634	905	912.68	0.02	0	29858	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	478	-0.94	1.09	12	0.97	-987.00	849.00	3310	20240823	-71.93	874	20250207	6.29	1835	-49.37	20250109	874	6.29	20250207	3310	-71.93	20240823	874	6.29	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
120	20250210	100913	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	912	7	2	0.77	269011062	297646	11.19	906	920	888	1176	634	905	903.80	0.02	0	52773	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	470	-0.92	1.07	12	0.58	-987.00	849.00	3310	20240823	-72.45	874	20250207	4.35	1835	-50.30	20250109	874	4.35	20250207	3310	-72.45	20240823	874	4.35	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
121	20250210	090911	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	894	-11	5	-1.22	92466507	102131	3.84	906	920	894	1176	634	905	905.37	0.02	0	10057	1012	958	916	862	820	937	841	258	271	500	560	1	1	51505648	460	-0.91	1.05	12	0.20	-987.00	849.00	3310	20240823	-72.99	874	20250207	2.29	1835	-51.28	20250109	874	2.29	20250207	3310	-72.99	20240823	874	2.29	20250207	0.63	N	214610	500	257 억		11120	N	N	0	N	00	N
122	20250207	160903	54	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	905	-73	5	-7.46	2405198263	2646354	46.93	970	970	874	1271	685	978	908.87	0.00	0	64261	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	466	-0.92	1.07	12	5.14	-987.00	849.00	3310	20240823	-72.66	874	20250207	3.55	1835	-50.68	20250109	874	3.55	20250207	3310	-72.66	20240823	874	3.55	20250207	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
123	20250207	150905	54	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	907	-71	5	-7.26	2337836915	2571882	45.61	970	970	874	1271	685	978	909.00	0.00	0	67457	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	467	-0.92	1.07	12	4.99	-987.00	849.00	3310	20240823	-72.60	874	20250207	3.78	1835	-50.57	20250109	874	3.78	20250207	3310	-72.60	20240823	874	3.78	20250207	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
124	20250207	140905	54	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	902	-76	5	-7.77	2170061047	2386623	42.32	970	970	874	1271	685	978	909.26	0.00	0	43901	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	465	-0.91	1.06	12	4.63	-987.00	849.00	3310	20240823	-72.75	874	20250207	3.20	1835	-50.84	20250109	874	3.20	20250207	3310	-72.75	20240823	874	3.20	20250207	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
125	20250207	130902	54	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	885	-93	5	-9.51	1992170641	2188322	38.81	970	970	874	1271	685	978	910.36	0.00	0	45790	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	456	-0.90	1.04	12	4.25	-987.00	849.00	3310	20240823	-73.26	874	20250207	1.26	1835	-51.77	20250109	874	1.26	20250207	3310	-73.26	20240823	874	1.26	20250207	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
126	20250207	120901	54	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	892	-86	5	-8.79	1734548660	1897206	33.64	970	970	874	1271	685	978	914.26	0.00	0	21912	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	459	-0.90	1.05	12	3.68	-987.00	849.00	3310	20240823	-73.05	874	20250207	2.06	1835	-51.39	20250109	874	2.06	20250207	3310	-73.05	20240823	874	2.06	20250207	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
127	20250207	110859	54	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	911	-67	5	-6.85	982188030	1053459	18.68	970	970	911	1271	685	978	932.34	0.00	0	-53828	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	469	-0.92	1.07	12	2.05	-987.00	849.00	3310	20240823	-72.48	896	20250206	1.67	1835	-50.35	20250109	896	1.67	20250206	3310	-72.48	20240823	896	1.67	20250206	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
128	20250207	100903	54	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	938	-40	5	-4.09	635314536	678077	12.02	970	970	922	1271	685	978	936.93	0.00	0	20502	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	483	-0.95	1.10	12	1.32	-987.00	849.00	3310	20240823	-71.66	896	20250206	4.69	1835	-48.88	20250109	896	4.69	20250206	3310	-71.66	20240823	896	4.69	20250206	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
129	20250207	090908	54	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	944	-34	5	-3.48	191596850	203685	3.61	970	970	922	1271	685	978	940.64	0.00	0	48224	1204	1090	993	879	782	1042	831	258	293	500	600	1	1	51505648	486	-0.96	1.11	12	0.40	-987.00	849.00	3310	20240823	-71.48	896	20250206	5.36	1835	-48.56	20250109	896	5.36	20250206	3310	-71.48	20240823	896	5.36	20250206	0.72	N	214610	500	257 억		0	N	N	0	N	01	N
130	20250206	160841	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	978	-123	5	-11.17	5574170939	5589879	274.01	1101	1107	896	1431	771	1101	997.22	0.00	0	101651	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	504	-0.99	1.15	12	10.85	-987.00	849.00	3310	20240823	-70.45	896	20250206	9.15	1835	-46.70	20250109	896	9.15	20250206	3310	-70.45	20240823	896	9.15	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
131	20250206	150845	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	951	-150	5	-13.62	5319444257	5326847	261.11	1101	1107	896	1431	771	1101	998.61	0.00	0	125117	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	490	-0.96	1.12	12	10.34	-987.00	849.00	3310	20240823	-71.27	896	20250206	6.14	1835	-48.17	20250109	896	6.14	20250206	3310	-71.27	20240823	896	6.14	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
132	20250206	140846	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	999	-102	5	-9.26	3701172597	3630882	177.98	1101	1107	996	1431	771	1101	1019.36	0.00	0	-3013	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	515	-1.01	1.18	12	7.05	-987.00	849.00	3310	20240823	-69.82	996	20250206	0.30	1835	-45.56	20250109	996	0.30	20250206	3310	-69.82	20240823	996	0.30	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
133	20250206	130842	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1013	-88	5	-7.99	2967563784	2899493	142.13	1101	1107	997	1431	771	1101	1023.48	0.00	0	19672	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	522	-1.03	1.19	12	5.63	-987.00	849.00	3310	20240823	-69.40	997	20250206	1.60	1835	-44.80	20250109	997	1.60	20250206	3310	-69.40	20240823	997	1.60	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
134	20250206	120839	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1023	-78	5	-7.08	2624920923	2562216	125.60	1101	1107	997	1431	771	1101	1024.47	0.00	0	99046	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	527	-1.04	1.20	12	4.97	-987.00	849.00	3310	20240823	-69.09	997	20250206	2.61	1835	-44.25	20250109	997	2.61	20250206	3310	-69.09	20240823	997	2.61	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
135	20250206	110834	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1023	-78	5	-7.08	2364669023	2308746	113.17	1101	1107	997	1431	771	1101	1024.22	0.00	0	122776	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	527	-1.04	1.20	12	4.48	-987.00	849.00	3310	20240823	-69.09	997	20250206	2.61	1835	-44.25	20250109	997	2.61	20250206	3310	-69.09	20240823	997	2.61	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
136	20250206	100835	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1014	-87	5	-7.90	1989481892	1940265	95.11	1101	1107	997	1431	771	1101	1025.37	0.00	0	91142	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	522	-1.03	1.19	12	3.77	-987.00	849.00	3310	20240823	-69.37	997	20250206	1.71	1835	-44.74	20250109	997	1.71	20250206	3310	-69.37	20240823	997	1.71	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
137	20250206	090846	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1048	-53	5	-4.81	221134442	205619	10.08	1101	1107	1047	1431	771	1101	1075.46	0.00	0	15531	1265	1183	1140	1058	1015	1161	1036	258	330	500	680	1	1	51505648	540	-1.06	1.23	12	0.40	-987.00	849.00	3310	20240823	-68.34	1047	20250206	0.10	1835	-42.89	20250109	1047	0.10	20250206	3310	-68.34	20240823	1047	0.10	20250206	0.75	N	214610	500	257 억		0	N	N	677	N	00	N
138	20250205	160832	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1101	-112	5	-9.23	2273239422	1979883	361.47	1215	1222	1097	1576	850	1213	1148.31	0.00	0	-127432	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	567	-1.12	1.30	12	3.84	-987.00	849.00	3310	20240823	-66.74	1097	20250205	0.36	1835	-40.00	20250109	1097	0.36	20250205	3310	-66.74	20240823	1097	0.36	20250205	0.77	N	214610	500	257 억		0	N	N	677	N	00	N
139	20250205	150835	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	1121	-92	5	-7.58	1949689289	1687660	308.12	1215	1222	1121	1576	850	1213	1155.23	0.00	0	-113181	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	577	-1.14	1.32	12	3.28	-987.00	849.00	3310	20240823	-66.13	1121	20250205	0.00	1835	-38.91	20250109	1121	0.00	20250205	3310	-66.13	20240823	1121	0.00	20250205	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
140	20250205	140834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1142	-71	5	-5.85	1557492536	1341803	244.97	1215	1222	1140	1576	850	1213	1160.71	0.00	0	-114001	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	588	-1.16	1.35	12	2.61	-987.00	849.00	3310	20240823	-65.50	1132	20240805	0.88	1835	-37.77	20250109	1140	0.18	20250205	3310	-65.50	20240823	1132	0.88	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
141	20250205	130833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1156	-57	5	-4.70	1239323261	1063667	194.19	1215	1222	1140	1576	850	1213	1165.10	0.00	0	-94898	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	595	-1.17	1.36	12	2.07	-987.00	849.00	3310	20240823	-65.08	1132	20240805	2.12	1835	-37.00	20250109	1140	1.40	20250205	3310	-65.08	20240823	1132	2.12	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
142	20250205	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1159	-54	5	-4.45	1037295536	888464	162.21	1215	1222	1140	1576	850	1213	1167.46	0.00	0	-94935	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	597	-1.17	1.37	12	1.72	-987.00	849.00	3310	20240823	-64.98	1132	20240805	2.39	1835	-36.84	20250109	1140	1.67	20250205	3310	-64.98	20240823	1132	2.39	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
143	20250205	110833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1165	-48	5	-3.96	970804474	831088	151.73	1215	1222	1140	1576	850	1213	1168.06	0.00	0	-96782	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	600	-1.18	1.37	12	1.61	-987.00	849.00	3310	20240823	-64.80	1132	20240805	2.92	1835	-36.51	20250109	1140	2.19	20250205	3310	-64.80	20240823	1132	2.92	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
144	20250205	100843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1154	-59	5	-4.86	634787910	539741	98.54	1215	1222	1145	1576	850	1213	1176.03	0.00	0	-32784	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	594	-1.17	1.36	12	1.05	-987.00	849.00	3310	20240823	-65.14	1132	20240805	1.94	1835	-37.11	20250109	1145	0.79	20250205	3310	-65.14	20240823	1132	1.94	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
145	20250205	090847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1215	2	2	0.16	36316999	29831	5.45	1215	1222	1215	1576	850	1213	1217.58	0.00	0	-1987	1253	1233	1215	1195	1177	1243	1205	258	363	500	750	1	1	51505648	626	-1.23	1.43	12	0.06	-987.00	849.00	3310	20240823	-63.29	1132	20240805	7.33	1835	-33.79	20250109	1197	1.50	20250204	3310	-63.29	20240823	1132	7.33	20240805	0.77	N	214610	500	257 억		0	N	N	0	N	00	N
146	20250204	160814	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1213	4	2	0.33	656350355	538616	75.76	1197	1235	1197	1571	847	1209	1218.59	0.00	0	22359	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	625	-1.23	1.43	12	1.05	-987.00	849.00	3310	20240823	-63.35	1132	20240805	7.16	1835	-33.90	20250109	1197	1.34	20250204	3310	-63.35	20240823	1132	7.16	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
147	20250204	150826	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1215	6	2	0.50	639564636	524779	73.82	1197	1235	1197	1571	847	1209	1218.73	0.00	0	25571	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	626	-1.23	1.43	12	1.02	-987.00	849.00	3310	20240823	-63.29	1132	20240805	7.33	1835	-33.79	20250109	1197	1.50	20250204	3310	-63.29	20240823	1132	7.33	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
148	20250204	140825	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1218	9	2	0.74	500071114	409674	57.63	1197	1235	1197	1571	847	1209	1220.66	0.00	0	27360	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	627	-1.23	1.43	12	0.80	-987.00	849.00	3310	20240823	-63.20	1132	20240805	7.60	1835	-33.62	20250109	1197	1.75	20250204	3310	-63.20	20240823	1132	7.60	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
149	20250204	130828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1225	16	2	1.32	443130611	363028	51.06	1197	1235	1197	1571	847	1209	1220.65	0.00	0	34696	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	631	-1.24	1.44	12	0.70	-987.00	849.00	3310	20240823	-62.99	1132	20240805	8.22	1835	-33.24	20250109	1197	2.34	20250204	3310	-62.99	20240823	1132	8.22	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
150	20250204	120836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1229	20	2	1.65	408956376	335122	47.14	1197	1235	1197	1571	847	1209	1220.32	0.00	0	32001	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	633	-1.25	1.45	12	0.65	-987.00	849.00	3310	20240823	-62.87	1132	20240805	8.57	1835	-33.02	20250109	1197	2.67	20250204	3310	-62.87	20240823	1132	8.57	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
151	20250204	110817	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1227	18	2	1.49	355965754	291969	41.07	1197	1235	1197	1571	847	1209	1219.19	0.00	0	24660	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	632	-1.24	1.45	12	0.57	-987.00	849.00	3310	20240823	-62.93	1132	20240805	8.39	1835	-33.13	20250109	1197	2.51	20250204	3310	-62.93	20240823	1132	8.39	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
152	20250204	100823	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1227	18	2	1.49	248712275	204331	28.74	1197	1235	1197	1571	847	1209	1217.20	0.00	0	42872	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	632	-1.24	1.45	12	0.40	-987.00	849.00	3310	20240823	-62.93	1132	20240805	8.39	1835	-33.13	20250109	1197	2.51	20250204	3310	-62.93	20240823	1132	8.39	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N
153	20250204	090824	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1223	14	2	1.16	106855710	88296	12.42	1197	1235	1197	1571	847	1209	1210.20	0.00	0	48504	1321	1264	1233	1176	1145	1249	1161	258	362	500	740	1	1	51505648	630	-1.24	1.44	12	0.17	-987.00	849.00	3310	20240823	-63.05	1132	20240805	8.04	1835	-33.35	20250109	1197	2.17	20250204	3310	-63.05	20240823	1132	8.04	20240805	0.78	N	214610	500	257 억		0	N	N	0	N	00	N