KissMeData/462510/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-470	5	-5.48	1249829230	149328	21.49	8500	8680	8110	11150	6010	8580	8369.69	2.42	-28434	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	702	-6.60	6.94	12	1.73	-1228.00	1169.00	56000	20240617	-85.52	7110	20250203	14.06	9350	-13.26	20250108	7110	14.06	20250203	56000	-85.52	20240617	7110	14.06	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
3	20250228	151438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8190	-390	5	-4.55	1191392520	142135	20.46	8500	8680	8120	11150	6010	8580	8382.11	2.42	-27379	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	708	-6.67	7.01	12	1.64	-1228.00	1169.00	56000	20240617	-85.38	7110	20250203	15.19	9350	-12.41	20250108	7110	15.19	20250203	56000	-85.38	20240617	7110	15.19	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
4	20250228	141440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8210	-370	5	-4.31	1021278330	121284	17.46	8500	8680	8210	11150	6010	8580	8420.54	2.42	-26493	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	710	-6.69	7.02	12	1.40	-1228.00	1169.00	56000	20240617	-85.34	7110	20250203	15.47	9350	-12.19	20250108	7110	15.47	20250203	56000	-85.34	20240617	7110	15.47	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
5	20250228	131431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8290	-290	5	-3.38	940315880	111484	16.05	8500	8680	8220	11150	6010	8580	8434.53	2.42	-20166	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	717	-6.75	7.09	12	1.29	-1228.00	1169.00	56000	20240617	-85.20	7110	20250203	16.60	9350	-11.34	20250108	7110	16.60	20250203	56000	-85.20	20240617	7110	16.60	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
6	20250228	121425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	-250	5	-2.91	805577190	95179	13.70	8500	8680	8300	11150	6010	8580	8463.80	2.42	-15216	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	721	-6.78	7.13	12	1.10	-1228.00	1169.00	56000	20240617	-85.12	7110	20250203	17.16	9350	-10.91	20250108	7110	17.16	20250203	56000	-85.12	20240617	7110	17.16	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
7	20250228	111428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	-180	5	-2.10	702610890	82844	11.92	8500	8680	8300	11150	6010	8580	8481.12	2.42	-10885	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	727	-6.84	7.19	12	0.96	-1228.00	1169.00	56000	20240617	-85.00	7110	20250203	18.14	9350	-10.16	20250108	7110	18.14	20250203	56000	-85.00	20240617	7110	18.14	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
8	20250228	101426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8570	-10	5	-0.12	551627710	65046	9.36	8500	8680	8300	11150	6010	8580	8480.57	2.42	-6536	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	741	-6.98	7.33	12	0.75	-1228.00	1169.00	56000	20240617	-84.70	7110	20250203	20.53	9350	-8.34	20250108	7110	20.53	20250203	56000	-84.70	20240617	7110	20.53	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
9	20250228	091434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8310	-270	5	-3.15	167342800	19977	2.88	8500	8540	8310	11150	6010	8580	8376.71	2.42	-1617	9560	9070	8610	8120	7660	9315	8365	43	2570	500	5310	10	1	8650735	719	-6.77	7.11	12	0.23	-1228.00	1169.00	56000	20240617	-85.16	7110	20250203	16.88	9350	-11.12	20250108	7110	16.88	20250203	56000	-85.16	20240617	7110	16.88	20250203	1.20	N	462510	500	43 억	209642	N	N	N	N
10	20250227	161415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8580	270	2	3.25	6039681260	690813	657.50	8280	9100	8150	10800	5820	8310	8743.25	2.90	-48999	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	742	-6.99	7.34	12	7.99	-1228.00	1169.00	56000	20240617	-84.68	7110	20250203	20.68	9350	-8.24	20250108	7110	20.68	20250203	56000	-84.68	20240617	7110	20.68	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
11	20250227	151417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	350	2	4.21	5829759380	666318	634.19	8280	9100	8150	10800	5820	8310	8749.21	2.90	-51366	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	749	-7.05	7.41	12	7.70	-1228.00	1169.00	56000	20240617	-84.54	7110	20250203	21.80	9350	-7.38	20250108	7110	21.80	20250203	56000	-84.54	20240617	7110	21.80	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
12	20250227	141419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	390	2	4.69	4766461390	544586	518.33	8280	9100	8150	10800	5820	8310	8752.45	2.90	-62172	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	753	-7.08	7.44	12	6.30	-1228.00	1169.00	56000	20240617	-84.46	7110	20250203	22.36	9350	-6.95	20250108	7110	22.36	20250203	56000	-84.46	20240617	7110	22.36	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
13	20250227	131417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8500	190	2	2.29	2180568780	251360	239.24	8280	9100	8150	10800	5820	8310	8675.08	2.90	-25702	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	735	-6.92	7.27	12	2.91	-1228.00	1169.00	56000	20240617	-84.82	7110	20250203	19.55	9350	-9.09	20250108	7110	19.55	20250203	56000	-84.82	20240617	7110	19.55	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
14	20250227	121414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8510	200	2	2.41	2102822380	242142	230.47	8280	9100	8150	10800	5820	8310	8684.25	2.90	-25957	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	736	-6.93	7.28	12	2.80	-1228.00	1169.00	56000	20240617	-84.80	7110	20250203	19.69	9350	-8.98	20250108	7110	19.69	20250203	56000	-84.80	20240617	7110	19.69	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
15	20250227	111426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	230	2	2.77	1887312610	216773	206.32	8280	9100	8150	10800	5820	8310	8706.40	2.90	-20562	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	739	-6.95	7.31	12	2.51	-1228.00	1169.00	56000	20240617	-84.75	7110	20250203	20.11	9350	-8.66	20250108	7110	20.11	20250203	56000	-84.75	20240617	7110	20.11	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
16	20250227	101502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	340	2	4.09	180566410	21587	20.55	8280	8760	8150	10800	5820	8310	8364.59	2.90	-682	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	748	-7.04	7.40	12	0.25	-1228.00	1169.00	56000	20240617	-84.55	7110	20250203	21.66	9350	-7.49	20250108	7110	21.66	20250203	56000	-84.55	20240617	7110	21.66	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
17	20250227	091526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8300	-10	5	-0.12	17478840	2106	2.00	8280	8320	8280	10800	5820	8310	8299.54	2.90	529	9270	8790	8520	8040	7770	9030	8280	43	2490	500	5150	10	1	8650735	718	-6.76	7.10	12	0.02	-1228.00	1169.00	56000	20240617	-85.18	7110	20250203	16.74	9350	-11.23	20250108	7110	16.74	20250203	56000	-85.18	20240617	7110	16.74	20250203	1.20	N	462510	500	43 억	250771	N	N	N	N
18	20250226	161416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8310	100	2	1.22	895619850	104281	300.26	8250	9000	8250	10670	5750	8210	8588.66	2.94	-4321	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	719	-6.77	7.11	12	1.21	-1228.00	1169.00	56000	20240617	-85.16	7110	20250203	16.88	9350	-11.12	20250108	7110	16.88	20250203	56000	-85.16	20240617	7110	16.88	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
19	20250226	151423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	140	2	1.71	867366730	100886	290.49	8250	9000	8250	10670	5750	8210	8597.49	2.94	-3983	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	722	-6.80	7.14	12	1.17	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
20	20250226	141423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	120	2	1.46	810694870	94086	270.91	8250	9000	8250	10670	5750	8210	8616.53	2.94	-7864	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	721	-6.78	7.13	12	1.09	-1228.00	1169.00	56000	20240617	-85.12	7110	20250203	17.16	9350	-10.91	20250108	7110	17.16	20250203	56000	-85.12	20240617	7110	17.16	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
21	20250226	131419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	190	2	2.31	777078000	90075	259.36	8250	9000	8250	10670	5750	8210	8627.01	2.94	-6287	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	727	-6.84	7.19	12	1.04	-1228.00	1169.00	56000	20240617	-85.00	7110	20250203	18.14	9350	-10.16	20250108	7110	18.14	20250203	56000	-85.00	20240617	7110	18.14	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
22	20250226	121419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8420	210	2	2.56	721839670	83481	240.37	8250	9000	8250	10670	5750	8210	8646.75	2.94	-5920	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	728	-6.86	7.20	12	0.97	-1228.00	1169.00	56000	20240617	-84.96	7110	20250203	18.42	9350	-9.95	20250108	7110	18.42	20250203	56000	-84.96	20240617	7110	18.42	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
23	20250226	111417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	270	2	3.29	682653840	78834	226.99	8250	9000	8250	10670	5750	8210	8659.38	2.94	-5812	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	734	-6.91	7.25	12	0.91	-1228.00	1169.00	56000	20240617	-84.86	7110	20250203	19.27	9350	-9.30	20250108	7110	19.27	20250203	56000	-84.86	20240617	7110	19.27	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
24	20250226	101413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8510	300	2	3.65	631202570	72785	209.57	8250	9000	8250	10670	5750	8210	8672.15	2.94	-6274	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	736	-6.93	7.28	12	0.84	-1228.00	1169.00	56000	20240617	-84.80	7110	20250203	19.69	9350	-8.98	20250108	7110	19.69	20250203	56000	-84.80	20240617	7110	19.69	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
25	20250226	091427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	390	2	4.75	408528760	46570	134.09	8250	9000	8250	10670	5750	8210	8772.36	2.94	-764	8516	8362	8286	8132	8056	8325	8095	43	2460	500	5090	10	1	8650735	744	-7.00	7.36	12	0.54	-1228.00	1169.00	56000	20240617	-84.64	7110	20250203	20.96	9350	-8.02	20250108	7110	20.96	20250203	56000	-84.64	20240617	7110	20.96	20250203	1.21	N	462510	500	43 억	254630	N	N	N	N
26	20250225	161407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8210	-320	5	-3.75	288479490	34649	158.87	8330	8440	8210	11080	5980	8530	8326.10	3.03	-7500	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	710	-6.69	7.02	12	0.40	-1228.00	1169.00	56000	20240617	-85.34	7110	20250203	15.47	9350	-12.19	20250108	7110	15.47	20250203	56000	-85.34	20240617	7110	15.47	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
27	20250225	151405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8300	-230	5	-2.70	276538910	33197	152.21	8330	8440	8210	11080	5980	8530	8330.24	3.03	-7281	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	718	-6.76	7.10	12	0.38	-1228.00	1169.00	56000	20240617	-85.18	7110	20250203	16.74	9350	-11.23	20250108	7110	16.74	20250203	56000	-85.18	20240617	7110	16.74	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
28	20250225	141404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	-180	5	-2.11	200942410	24057	110.30	8330	8440	8280	11080	5980	8530	8352.76	3.03	-5127	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	722	-6.80	7.14	12	0.28	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
29	20250225	131410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	-90	5	-1.06	174016840	20830	95.51	8330	8440	8280	11080	5980	8530	8354.14	3.03	-2673	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	730	-6.87	7.22	12	0.24	-1228.00	1169.00	56000	20240617	-84.93	7110	20250203	18.71	9350	-9.73	20250108	7110	18.71	20250203	56000	-84.93	20240617	7110	18.71	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
30	20250225	121407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	-180	5	-2.11	153797540	18420	84.46	8330	8440	8280	11080	5980	8530	8349.49	3.03	-2007	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	722	-6.80	7.14	12	0.21	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
31	20250225	111405	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8410	-120	5	-1.41	141300150	16930	77.62	8330	8440	8280	11080	5980	8530	8346.14	3.03	-1711	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	728	-6.85	7.19	12	0.20	-1228.00	1169.00	56000	20240617	-84.98	7110	20250203	18.28	9350	-10.05	20250108	7110	18.28	20250203	56000	-84.98	20240617	7110	18.28	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
32	20250225	101404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	-180	5	-2.11	95124210	11421	52.37	8330	8440	8280	11080	5980	8530	8328.89	3.03	-3865	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	722	-6.80	7.14	12	0.13	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
33	20250225	091412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8320	-210	5	-2.46	64145520	7706	35.33	8330	8440	8280	11080	5980	8530	8324.10	3.03	-2352	8803	8666	8463	8326	8123	8735	8395	43	2550	500	5280	10	1	8650735	720	-6.78	7.12	12	0.09	-1228.00	1169.00	56000	20240617	-85.14	7110	20250203	17.02	9350	-11.02	20250108	7110	17.02	20250203	56000	-85.14	20240617	7110	17.02	20250203	1.19	N	462510	500	43 억	262130	N	N	N	N
34	20250224	161354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8530	60	2	0.71	179972980	21360	74.52	8450	8600	8260	11010	5930	8470	8425.67	3.03	379	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	738	-6.95	7.30	12	0.25	-1228.00	1169.00	56000	20240617	-84.77	7110	20250203	19.97	9350	-8.77	20250108	7110	19.97	20250203	56000	-84.77	20240617	7110	19.97	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
35	20250224	151355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	70	2	0.83	171195200	20331	70.93	8450	8600	8260	11010	5930	8470	8420.40	3.03	420	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	739	-6.95	7.31	12	0.24	-1228.00	1169.00	56000	20240617	-84.75	7110	20250203	20.11	9350	-8.66	20250108	7110	20.11	20250203	56000	-84.75	20240617	7110	20.11	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
36	20250224	141352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	70	2	0.83	144498660	17184	59.95	8450	8600	8260	11010	5930	8470	8408.91	3.03	-822	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	739	-6.95	7.31	12	0.20	-1228.00	1169.00	56000	20240617	-84.75	7110	20250203	20.11	9350	-8.66	20250108	7110	20.11	20250203	56000	-84.75	20240617	7110	20.11	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
37	20250224	131354	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8520	50	2	0.59	132550430	15789	55.08	8450	8530	8260	11010	5930	8470	8395.11	3.03	-549	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	737	-6.94	7.29	12	0.18	-1228.00	1169.00	56000	20240617	-84.79	7110	20250203	19.83	9350	-8.88	20250108	7110	19.83	20250203	56000	-84.79	20240617	7110	19.83	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
38	20250224	121352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	10	2	0.12	103509260	12375	43.17	8450	8480	8260	11010	5930	8470	8364.38	3.03	-958	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	734	-6.91	7.25	12	0.14	-1228.00	1169.00	56000	20240617	-84.86	7110	20250203	19.27	9350	-9.30	20250108	7110	19.27	20250203	56000	-84.86	20240617	7110	19.27	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
39	20250224	111349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8430	-40	5	-0.47	91210790	10919	38.09	8450	8480	8260	11010	5930	8470	8353.40	3.03	-798	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	729	-6.86	7.21	12	0.13	-1228.00	1169.00	56000	20240617	-84.95	7110	20250203	18.57	9350	-9.84	20250108	7110	18.57	20250203	56000	-84.95	20240617	7110	18.57	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
40	20250224	101347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8370	-100	5	-1.18	74968100	8996	31.39	8450	8450	8260	11010	5930	8470	8333.49	3.03	-352	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	724	-6.82	7.16	12	0.10	-1228.00	1169.00	56000	20240617	-85.05	7110	20250203	17.72	9350	-10.48	20250108	7110	17.72	20250203	56000	-85.05	20240617	7110	17.72	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
41	20250224	091355	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8280	-190	5	-2.24	23882870	2864	9.99	8450	8450	8260	11010	5930	8470	8338.99	3.03	539	8723	8596	8433	8306	8143	8660	8370	43	2540	500	5250	10	1	8650735	716	-6.74	7.08	12	0.03	-1228.00	1169.00	56000	20240617	-85.21	7110	20250203	16.46	9350	-11.44	20250108	7110	16.46	20250203	56000	-85.21	20240617	7110	16.46	20250203	1.19	N	462510	500	43 억	261867	N	N	N	N
42	20250221	161342	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8470	130	2	1.56	239519980	28466	62.49	8270	8560	8270	10840	5840	8340	8415.53	2.98	4211	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	733	-6.90	7.25	12	0.33	-1228.00	1169.00	56000	20240617	-84.88	7110	20250203	19.13	9350	-9.41	20250108	7110	19.13	20250203	56000	-84.88	20240617	7110	19.13	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
43	20250221	151347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8460	120	2	1.44	222485100	26460	58.08	8270	8560	8270	10840	5840	8340	8409.64	2.98	3671	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	732	-6.89	7.24	12	0.31	-1228.00	1169.00	56000	20240617	-84.89	7110	20250203	18.99	9350	-9.52	20250108	7110	18.99	20250203	56000	-84.89	20240617	7110	18.99	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
44	20250221	141348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8430	90	2	1.08	183753110	21880	48.03	8270	8560	8270	10840	5840	8340	8399.55	2.98	1912	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	729	-6.86	7.21	12	0.25	-1228.00	1169.00	56000	20240617	-84.95	7110	20250203	18.57	9350	-9.84	20250108	7110	18.57	20250203	56000	-84.95	20240617	7110	18.57	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
45	20250221	131348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8450	110	2	1.32	180147040	21453	47.09	8270	8560	8270	10840	5840	8340	8398.62	2.98	2075	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	731	-6.88	7.23	12	0.25	-1228.00	1169.00	56000	20240617	-84.91	7110	20250203	18.85	9350	-9.63	20250108	7110	18.85	20250203	56000	-84.91	20240617	7110	18.85	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
46	20250221	121348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	60	2	0.72	168050740	20017	43.94	8270	8560	8270	10840	5840	8340	8396.79	2.98	2057	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	727	-6.84	7.19	12	0.23	-1228.00	1169.00	56000	20240617	-85.00	7110	20250203	18.14	9350	-10.16	20250108	7110	18.14	20250203	56000	-85.00	20240617	7110	18.14	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
47	20250221	111344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8490	150	2	1.80	142032310	16946	37.20	8270	8560	8270	10840	5840	8340	8382.69	2.98	2412	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	734	-6.91	7.26	12	0.20	-1228.00	1169.00	56000	20240617	-84.84	7110	20250203	19.41	9350	-9.20	20250108	7110	19.41	20250203	56000	-84.84	20240617	7110	19.41	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
48	20250221	101347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8380	40	2	0.48	82119470	9867	21.66	8270	8410	8270	10840	5840	8340	8321.73	2.98	3087	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	725	-6.82	7.17	12	0.11	-1228.00	1169.00	56000	20240617	-85.04	7110	20250203	17.86	9350	-10.37	20250108	7110	17.86	20250203	56000	-85.04	20240617	7110	17.86	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
49	20250221	091349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8370	30	2	0.36	14183150	1707	3.75	8270	8410	8270	10840	5840	8340	8296.33	2.98	469	8833	8586	8453	8206	8073	8520	8140	43	2500	500	5170	10	1	8650735	724	-6.82	7.16	12	0.02	-1228.00	1169.00	56000	20240617	-85.05	7110	20250203	17.72	9350	-10.48	20250108	7110	17.72	20250203	56000	-85.05	20240617	7110	17.72	20250203	1.17	N	462510	500	43 억	257496	N	N	N	N
50	20250220	161336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8340	-260	5	-3.02	383929660	45495	102.24	8700	8700	8320	11180	6020	8600	8440.27	3.03	-4261	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	721	-6.79	7.13	12	0.53	-1228.00	1169.00	56000	20240617	-85.11	7110	20250203	17.30	9350	-10.80	20250108	7110	17.30	20250203	56000	-85.11	20240617	7110	17.30	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
51	20250220	151343	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8340	-260	5	-3.02	371877570	44050	98.99	8700	8700	8320	11180	6020	8600	8442.17	3.03	-3899	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	721	-6.79	7.13	12	0.51	-1228.00	1169.00	56000	20240617	-85.11	7110	20250203	17.30	9350	-10.80	20250108	7110	17.30	20250203	56000	-85.11	20240617	7110	17.30	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
52	20250220	141341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	-160	5	-1.86	340895270	40343	90.66	8700	8700	8320	11180	6020	8600	8449.92	3.03	-3726	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	730	-6.87	7.22	12	0.47	-1228.00	1169.00	56000	20240617	-84.93	7110	20250203	18.71	9350	-9.73	20250108	7110	18.71	20250203	56000	-84.93	20240617	7110	18.71	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
53	20250220	131339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8420	-180	5	-2.09	321546330	38040	85.49	8700	8700	8320	11180	6020	8600	8452.85	3.03	-3843	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	728	-6.86	7.20	12	0.44	-1228.00	1169.00	56000	20240617	-84.96	7110	20250203	18.42	9350	-9.95	20250108	7110	18.42	20250203	56000	-84.96	20240617	7110	18.42	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
54	20250220	121340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8410	-190	5	-2.21	302245710	35742	80.32	8700	8700	8320	11180	6020	8600	8456.32	3.03	-3974	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	728	-6.85	7.19	12	0.41	-1228.00	1169.00	56000	20240617	-84.98	7110	20250203	18.28	9350	-10.05	20250108	7110	18.28	20250203	56000	-84.98	20240617	7110	18.28	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
55	20250220	111339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	-160	5	-1.86	199290900	23477	52.76	8700	8700	8430	11180	6020	8600	8488.77	3.03	-5126	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	730	-6.87	7.22	12	0.27	-1228.00	1169.00	56000	20240617	-84.93	7110	20250203	18.71	9350	-9.73	20250108	7110	18.71	20250203	56000	-84.93	20240617	7110	18.71	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
56	20250220	101340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8450	-150	5	-1.74	145548760	17118	38.47	8700	8700	8430	11180	6020	8600	8502.67	3.03	-8483	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	731	-6.88	7.23	12	0.20	-1228.00	1169.00	56000	20240617	-84.91	7110	20250203	18.85	9350	-9.63	20250108	7110	18.85	20250203	56000	-84.91	20240617	7110	18.85	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
57	20250220	091344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8510	-90	5	-1.05	9971730	1172	2.63	8700	8700	8500	11180	6020	8600	8508.30	3.03	-151	9040	8820	8680	8460	8320	8750	8390	43	2580	500	5330	10	1	8650735	736	-6.93	7.28	12	0.01	-1228.00	1169.00	56000	20240617	-84.80	7110	20250203	19.69	9350	-8.98	20250108	7110	19.69	20250203	56000	-84.80	20240617	7110	19.69	20250203	1.17	N	462510	500	43 억	261751	N	N	N	N
58	20250219	161334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-100	5	-1.15	382733310	44378	145.07	8900	8900	8540	11310	6090	8700	8624.36	3.14	-9441	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	744	-7.00	7.36	12	0.51	-1228.00	1169.00	56000	20240617	-84.64	7110	20250203	20.96	9350	-8.02	20250108	7110	20.96	20250203	56000	-84.64	20240617	7110	20.96	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
59	20250219	151339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8590	-110	5	-1.26	354828520	41120	134.42	8900	8900	8550	11310	6090	8700	8629.01	3.14	-9773	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	743	-7.00	7.35	12	0.48	-1228.00	1169.00	56000	20240617	-84.66	7110	20250203	20.82	9350	-8.13	20250108	7110	20.82	20250203	56000	-84.66	20240617	7110	20.82	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
60	20250219	141334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-140	5	-1.61	330763940	38319	125.27	8900	8900	8550	11310	6090	8700	8631.76	3.14	-9528	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	741	-6.97	7.32	12	0.44	-1228.00	1169.00	56000	20240617	-84.71	7110	20250203	20.39	9350	-8.45	20250108	7110	20.39	20250203	56000	-84.71	20240617	7110	20.39	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
61	20250219	131334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8630	-70	5	-0.80	268383610	31045	101.49	8900	8900	8560	11310	6090	8700	8644.90	3.14	-9477	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	747	-7.03	7.38	12	0.36	-1228.00	1169.00	56000	20240617	-84.59	7110	20250203	21.38	9350	-7.70	20250108	7110	21.38	20250203	56000	-84.59	20240617	7110	21.38	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
62	20250219	121334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8620	-80	5	-0.92	218237190	25223	82.46	8900	8900	8560	11310	6090	8700	8652.21	3.14	-7114	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	746	-7.02	7.37	12	0.29	-1228.00	1169.00	56000	20240617	-84.61	7110	20250203	21.24	9350	-7.81	20250108	7110	21.24	20250203	56000	-84.61	20240617	7110	21.24	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
63	20250219	111335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8610	-90	5	-1.03	194060100	22412	73.27	8900	8900	8560	11310	6090	8700	8658.66	3.14	-6477	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	745	-7.01	7.37	12	0.26	-1228.00	1169.00	56000	20240617	-84.62	7110	20250203	21.10	9350	-7.91	20250108	7110	21.10	20250203	56000	-84.62	20240617	7110	21.10	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
64	20250219	101335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-100	5	-1.15	158074370	18233	59.60	8900	8900	8560	11310	6090	8700	8669.60	3.14	-7912	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	744	-7.00	7.36	12	0.21	-1228.00	1169.00	56000	20240617	-84.64	7110	20250203	20.96	9350	-8.02	20250108	7110	20.96	20250203	56000	-84.64	20240617	7110	20.96	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
65	20250219	091337	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	20	2	0.23	88506510	10150	33.18	8900	8900	8600	11310	6090	8700	8719.95	3.14	-6168	8873	8786	8633	8546	8393	8830	8590	43	2610	500	5390	10	1	8650735	754	-7.10	7.46	12	0.12	-1228.00	1169.00	56000	20240617	-84.43	7110	20250203	22.64	9350	-6.74	20250108	7110	22.64	20250203	56000	-84.43	20240617	7110	22.64	20250203	1.17	N	462510	500	43 억	271258	N	N	N	N
66	20250218	161330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	30	2	0.35	257842410	30018	45.61	8590	8720	8480	11270	6070	8670	8588.97	3.01	2079	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	753	-7.08	7.44	12	0.35	-1228.00	1169.00	56000	20240617	-84.46	7110	20250203	22.36	9350	-6.95	20250108	7110	22.36	20250203	56000	-84.46	20240617	7110	22.36	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
67	20250218	151331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	20	2	0.23	242585070	28263	42.94	8590	8720	8480	11270	6070	8670	8583.13	3.01	2184	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	752	-7.08	7.43	12	0.33	-1228.00	1169.00	56000	20240617	-84.48	7110	20250203	22.22	9350	-7.06	20250108	7110	22.22	20250203	56000	-84.48	20240617	7110	22.22	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
68	20250218	141333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8610	-60	5	-0.69	171822370	20090	30.52	8590	8670	8480	11270	6070	8670	8552.63	3.01	652	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	745	-7.01	7.37	12	0.23	-1228.00	1169.00	56000	20240617	-84.62	7110	20250203	21.10	9350	-7.91	20250108	7110	21.10	20250203	56000	-84.62	20240617	7110	21.10	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
69	20250218	131330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-70	5	-0.81	169165070	19781	30.06	8590	8670	8480	11270	6070	8670	8551.90	3.01	428	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	744	-7.00	7.36	12	0.23	-1228.00	1169.00	56000	20240617	-84.64	7110	20250203	20.96	9350	-8.02	20250108	7110	20.96	20250203	56000	-84.64	20240617	7110	20.96	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
70	20250218	121332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8550	-120	5	-1.38	157448390	18416	27.98	8590	8670	8480	11270	6070	8670	8549.54	3.01	303	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	740	-6.96	7.31	12	0.21	-1228.00	1169.00	56000	20240617	-84.73	7110	20250203	20.25	9350	-8.56	20250108	7110	20.25	20250203	56000	-84.73	20240617	7110	20.25	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
71	20250218	111329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	-70	5	-0.81	139662460	16335	24.82	8590	8670	8480	11270	6070	8670	8549.89	3.01	4	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	744	-7.00	7.36	12	0.19	-1228.00	1169.00	56000	20240617	-84.64	7110	20250203	20.96	9350	-8.02	20250108	7110	20.96	20250203	56000	-84.64	20240617	7110	20.96	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
72	20250218	101329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8550	-120	5	-1.38	114816600	13425	20.40	8590	8670	8480	11270	6070	8670	8552.45	3.01	-52	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	740	-6.96	7.31	12	0.16	-1228.00	1169.00	56000	20240617	-84.73	7110	20250203	20.25	9350	-8.56	20250108	7110	20.25	20250203	56000	-84.73	20240617	7110	20.25	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
73	20250218	091334	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8520	-150	5	-1.73	59198390	6899	10.48	8590	8670	8500	11270	6070	8670	8580.72	3.01	258	9063	8866	8593	8396	8123	8965	8495	43	2600	500	5370	10	1	8650735	737	-6.94	7.29	12	0.08	-1228.00	1169.00	56000	20240617	-84.79	7110	20250203	19.83	9350	-8.88	20250108	7110	19.83	20250203	56000	-84.79	20240617	7110	19.83	20250203	1.27	N	462510	500	43 억	260178	N	N	N	N
74	20250217	161329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	310	2	3.71	563972760	65694	123.56	8320	8790	8320	10860	5860	8360	8584.86	2.81	12155	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	750	-7.06	7.42	12	0.76	-1228.00	1169.00	56000	20240617	-84.52	7110	20250203	21.94	9350	-7.27	20250108	7110	21.94	20250203	56000	-84.52	20240617	7110	21.94	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
75	20250217	151326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	300	2	3.59	547609820	63806	120.01	8320	8790	8320	10860	5860	8360	8582.45	2.81	12178	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	749	-7.05	7.41	12	0.74	-1228.00	1169.00	56000	20240617	-84.54	7110	20250203	21.80	9350	-7.38	20250108	7110	21.80	20250203	56000	-84.54	20240617	7110	21.80	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
76	20250217	141325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	300	2	3.59	525378910	61239	115.18	8320	8790	8320	10860	5860	8360	8579.19	2.81	11317	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	749	-7.05	7.41	12	0.71	-1228.00	1169.00	56000	20240617	-84.54	7110	20250203	21.80	9350	-7.38	20250108	7110	21.80	20250203	56000	-84.54	20240617	7110	21.80	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
77	20250217	131331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8640	280	2	3.35	502685900	58615	110.24	8320	8790	8320	10860	5860	8360	8576.10	2.81	10872	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	747	-7.04	7.39	12	0.68	-1228.00	1169.00	56000	20240617	-84.57	7110	20250203	21.52	9350	-7.59	20250108	7110	21.52	20250203	56000	-84.57	20240617	7110	21.52	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
78	20250217	121330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8710	350	2	4.19	425103960	49677	93.43	8320	8790	8320	10860	5860	8360	8557.40	2.81	14920	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	753	-7.09	7.45	12	0.57	-1228.00	1169.00	56000	20240617	-84.45	7110	20250203	22.50	9350	-6.84	20250108	7110	22.50	20250203	56000	-84.45	20240617	7110	22.50	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
79	20250217	111328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	430	2	5.14	363446430	42619	80.16	8320	8790	8320	10860	5860	8360	8527.84	2.81	13555	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	760	-7.16	7.52	12	0.49	-1228.00	1169.00	56000	20240617	-84.30	7110	20250203	23.63	9350	-5.99	20250108	7110	23.63	20250203	56000	-84.30	20240617	7110	23.63	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
80	20250217	101324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8550	190	2	2.27	243681740	28838	54.24	8320	8550	8320	10860	5860	8360	8450.05	2.81	13125	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	740	-6.96	7.31	12	0.33	-1228.00	1169.00	56000	20240617	-84.73	7110	20250203	20.25	9350	-8.56	20250108	7110	20.25	20250203	56000	-84.73	20240617	7110	20.25	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
81	20250217	091328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8470	110	2	1.32	50873490	6040	11.36	8320	8520	8320	10860	5860	8360	8422.87	2.81	3558	8720	8540	8440	8260	8160	8490	8210	43	2500	500	5180	10	1	8650735	733	-6.90	7.25	12	0.07	-1228.00	1169.00	56000	20240617	-84.88	7110	20250203	19.13	9350	-9.41	20250108	7110	19.13	20250203	56000	-84.88	20240617	7110	19.13	20250203	1.22	N	462510	500	43 억	243030	N	N	N	N
82	20250214	161319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8360	-20	5	-0.24	441664120	52309	89.23	8510	8620	8340	10890	5870	8380	8443.86	2.95	-12223	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	723	-6.81	7.15	12	0.60	-1228.00	1169.00	56000	20240617	-85.07	7110	20250203	17.58	9350	-10.59	20250108	7110	17.58	20250203	56000	-85.07	20240617	7110	17.58	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
83	20250214	151319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8380	0	3	0.00	420401250	49767	84.89	8510	8620	8340	10890	5870	8380	8447.39	2.95	-11185	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	725	-6.82	7.17	12	0.58	-1228.00	1169.00	56000	20240617	-85.04	7110	20250203	17.86	9350	-10.37	20250108	7110	17.86	20250203	56000	-85.04	20240617	7110	17.86	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
84	20250214	141319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8390	10	2	0.12	323969310	38271	65.28	8510	8620	8340	10890	5870	8380	8465.14	2.95	-3553	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	726	-6.83	7.18	12	0.44	-1228.00	1169.00	56000	20240617	-85.02	7110	20250203	18.00	9350	-10.27	20250108	7110	18.00	20250203	56000	-85.02	20240617	7110	18.00	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
85	20250214	131322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8450	70	2	0.84	302556770	35723	60.93	8510	8620	8340	10890	5870	8380	8469.52	2.95	-2696	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	731	-6.88	7.23	12	0.41	-1228.00	1169.00	56000	20240617	-84.91	7110	20250203	18.85	9350	-9.63	20250108	7110	18.85	20250203	56000	-84.91	20240617	7110	18.85	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
86	20250214	121318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8390	10	2	0.12	290931430	34343	58.58	8510	8620	8340	10890	5870	8380	8471.35	2.95	-3856	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	726	-6.83	7.18	12	0.40	-1228.00	1169.00	56000	20240617	-85.02	7110	20250203	18.00	9350	-10.27	20250108	7110	18.00	20250203	56000	-85.02	20240617	7110	18.00	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
87	20250214	111314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8380	0	3	0.00	202957980	23859	40.70	8510	8620	8340	10890	5870	8380	8506.56	2.95	-4720	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	725	-6.82	7.17	12	0.28	-1228.00	1169.00	56000	20240617	-85.04	7110	20250203	17.86	9350	-10.37	20250108	7110	17.86	20250203	56000	-85.04	20240617	7110	17.86	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
88	20250214	101315	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	-30	5	-0.36	181992250	21356	36.43	8510	8620	8350	10890	5870	8380	8521.83	2.95	-4049	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	722	-6.80	7.14	12	0.25	-1228.00	1169.00	56000	20240617	-85.09	7110	20250203	17.44	9350	-10.70	20250108	7110	17.44	20250203	56000	-85.09	20240617	7110	17.44	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
89	20250214	091320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8550	170	2	2.03	63452790	7403	12.63	8510	8620	8510	10890	5870	8380	8571.23	2.95	1255	8913	8646	8513	8246	8113	8580	8180	43	2510	500	5190	10	1	8650735	740	-6.96	7.31	12	0.09	-1228.00	1169.00	56000	20240617	-84.73	7110	20250203	20.25	9350	-8.56	20250108	7110	20.25	20250203	56000	-84.73	20240617	7110	20.25	20250203	1.25	N	462510	500	43 억	255253	N	N	N	N
90	20250213	161307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8380	-190	5	-2.22	497858050	58313	64.14	8650	8780	8380	11140	6000	8570	8538.54	3.11	-5884	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	725	-6.82	7.17	12	0.67	-1228.00	1169.00	56000	20240617	-85.04	7110	20250203	17.86	9350	-10.37	20250108	7110	17.86	20250203	56000	-85.04	20240617	7110	17.86	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
91	20250213	151309	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8430	-140	5	-1.63	451115550	52744	58.01	8650	8780	8400	11140	6000	8570	8552.93	3.11	-4836	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	729	-6.86	7.21	12	0.61	-1228.00	1169.00	56000	20240617	-84.95	7110	20250203	18.57	9350	-9.84	20250108	7110	18.57	20250203	56000	-84.95	20240617	7110	18.57	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
92	20250213	141305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	-90	5	-1.05	381504760	44490	48.94	8650	8780	8450	11140	6000	8570	8575.07	3.11	-2273	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	734	-6.91	7.25	12	0.51	-1228.00	1169.00	56000	20240617	-84.86	7110	20250203	19.27	9350	-9.30	20250108	7110	19.27	20250203	56000	-84.86	20240617	7110	19.27	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
93	20250213	131306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8450	-120	5	-1.40	357618780	41670	45.83	8650	8780	8450	11140	6000	8570	8582.16	3.11	-1510	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	731	-6.88	7.23	12	0.48	-1228.00	1169.00	56000	20240617	-84.91	7110	20250203	18.85	9350	-9.63	20250108	7110	18.85	20250203	56000	-84.91	20240617	7110	18.85	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
94	20250213	121305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8500	-70	5	-0.82	304450440	35403	38.94	8650	8780	8500	11140	6000	8570	8599.57	3.11	1374	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	735	-6.92	7.27	12	0.41	-1228.00	1169.00	56000	20240617	-84.82	7110	20250203	19.55	9350	-9.09	20250108	7110	19.55	20250203	56000	-84.82	20240617	7110	19.55	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
95	20250213	111304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8520	-50	5	-0.58	268021650	31121	34.23	8650	8780	8500	11140	6000	8570	8612.24	3.11	3931	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	737	-6.94	7.29	12	0.36	-1228.00	1169.00	56000	20240617	-84.79	7110	20250203	19.83	9350	-8.88	20250108	7110	19.83	20250203	56000	-84.79	20240617	7110	19.83	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
96	20250213	101305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8580	10	2	0.12	219720430	25457	28.00	8650	8780	8500	11140	6000	8570	8631.04	3.11	1463	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	742	-6.99	7.34	12	0.29	-1228.00	1169.00	56000	20240617	-84.68	7110	20250203	20.68	9350	-8.24	20250108	7110	20.68	20250203	56000	-84.68	20240617	7110	20.68	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
97	20250213	091259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	90	2	1.05	83197360	9579	10.54	8650	8780	8540	11140	6000	8570	8685.39	3.11	2145	9056	8812	8646	8402	8236	8730	8320	43	2570	500	5310	10	1	8650735	749	-7.05	7.41	12	0.11	-1228.00	1169.00	56000	20240617	-84.54	7110	20250203	21.80	9350	-7.38	20250108	7110	21.80	20250203	56000	-84.54	20240617	7110	21.80	20250203	1.08	N	462510	500	43 억	269137	N	N	N	N
98	20250212	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8570	-360	5	-4.03	782819450	90155	14.17	8890	8890	8480	11600	6260	8930	8683.04	3.18	-6804	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	741	-6.98	7.33	12	1.04	-1228.00	1169.00	56000	20240617	-84.70	7110	20250203	20.53	9350	-8.34	20250108	7110	20.53	20250203	56000	-84.70	20240617	7110	20.53	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
99	20250212	151255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8500	-430	5	-4.82	759072230	87375	13.73	8890	8890	8490	11600	6260	8930	8687.51	3.18	-6447	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	735	-6.92	7.27	12	1.01	-1228.00	1169.00	56000	20240617	-84.82	7110	20250203	19.55	9350	-9.09	20250108	7110	19.55	20250203	56000	-84.82	20240617	7110	19.55	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
100	20250212	141256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-370	5	-4.14	681369620	78258	12.30	8890	8890	8500	11600	6260	8930	8706.70	3.18	-1524	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	741	-6.97	7.32	12	0.90	-1228.00	1169.00	56000	20240617	-84.71	7110	20250203	20.39	9350	-8.45	20250108	7110	20.39	20250203	56000	-84.71	20240617	7110	20.39	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
101	20250212	131300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8590	-340	5	-3.81	608305930	69709	10.96	8890	8890	8590	11600	6260	8930	8726.35	3.18	-1475	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	743	-7.00	7.35	12	0.81	-1228.00	1169.00	56000	20240617	-84.66	7110	20250203	20.82	9350	-8.13	20250108	7110	20.82	20250203	56000	-84.66	20240617	7110	20.82	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
102	20250212	121255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	-240	5	-2.69	523630620	59882	9.41	8890	8890	8640	11600	6260	8930	8744.36	3.18	-1349	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	752	-7.08	7.43	12	0.69	-1228.00	1169.00	56000	20240617	-84.48	7110	20250203	22.22	9350	-7.06	20250108	7110	22.22	20250203	56000	-84.48	20240617	7110	22.22	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
103	20250212	111254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	-270	5	-3.02	466924880	53337	8.38	8890	8890	8660	11600	6260	8930	8754.23	3.18	-870	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	749	-7.05	7.41	12	0.62	-1228.00	1169.00	56000	20240617	-84.54	7110	20250203	21.80	9350	-7.38	20250108	7110	21.80	20250203	56000	-84.54	20240617	7110	21.80	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
104	20250212	101248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	-240	5	-2.69	394205260	44981	7.07	8890	8890	8660	11600	6260	8930	8763.81	3.18	1998	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	752	-7.08	7.43	12	0.52	-1228.00	1169.00	56000	20240617	-84.48	7110	20250203	22.22	9350	-7.06	20250108	7110	22.22	20250203	56000	-84.48	20240617	7110	22.22	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
105	20250212	091156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8740	-190	5	-2.13	191983570	21854	3.44	8890	8890	8660	11600	6260	8930	8784.81	3.18	1667	10010	9470	8730	8190	7450	9740	8460	43	2670	500	5530	10	1	8650735	756	-7.12	7.48	12	0.25	-1228.00	1169.00	56000	20240617	-84.39	7110	20250203	22.93	9350	-6.52	20250108	7110	22.93	20250203	56000	-84.39	20240617	7110	22.93	20250203	1.11	N	462510	500	43 억	274703	N	N	N	N
106	20250211	161259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8930	900	2	11.21	5608921110	633948	2151.53	8000	9270	7990	10430	5630	8030	8847.44	2.82	31344	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	773	-7.27	7.64	12	7.33	-1228.00	1169.00	56000	20240617	-84.05	7110	20250203	25.60	9350	-4.49	20250108	7110	25.60	20250203	56000	-84.05	20240617	7110	25.60	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
107	20250211	151300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8870	840	2	10.46	5503470360	622087	2111.27	8000	9270	7990	10430	5630	8030	8846.83	2.82	35168	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	767	-7.22	7.59	12	7.19	-1228.00	1169.00	56000	20240617	-84.16	7110	20250203	24.75	9350	-5.13	20250108	7110	24.75	20250203	56000	-84.16	20240617	7110	24.75	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
108	20250211	141258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	810	2	10.09	4912882190	555945	1886.80	8000	9270	7990	10430	5630	8030	8837.04	2.82	31255	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	765	-7.20	7.56	12	6.43	-1228.00	1169.00	56000	20240617	-84.21	7110	20250203	24.33	9350	-5.45	20250108	7110	24.33	20250203	56000	-84.21	20240617	7110	24.33	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
109	20250211	131259	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	670	2	8.34	4744829340	536654	1821.33	8000	9270	7990	10430	5630	8030	8841.55	2.82	34313	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	753	-7.08	7.44	12	6.20	-1228.00	1169.00	56000	20240617	-84.46	7110	20250203	22.36	9350	-6.95	20250108	7110	22.36	20250203	56000	-84.46	20240617	7110	22.36	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
110	20250211	121257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	690	2	8.59	4607585110	520943	1768.01	8000	9270	7990	10430	5630	8030	8844.75	2.82	30371	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	754	-7.10	7.46	12	6.02	-1228.00	1169.00	56000	20240617	-84.43	7110	20250203	22.64	9350	-6.74	20250108	7110	22.64	20250203	56000	-84.43	20240617	7110	22.64	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
111	20250211	111258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8820	790	2	9.84	4357619400	492179	1670.39	8000	9270	7990	10430	5630	8030	8853.78	2.82	17352	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	763	-7.18	7.54	12	5.69	-1228.00	1169.00	56000	20240617	-84.25	7110	20250203	24.05	9350	-5.67	20250108	7110	24.05	20250203	56000	-84.25	20240617	7110	24.05	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
112	20250211	101256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	760	2	9.46	3877843120	438113	1486.89	8000	9270	7990	10430	5630	8030	8851.30	2.82	161	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	760	-7.16	7.52	12	5.06	-1228.00	1169.00	56000	20240617	-84.30	7110	20250203	23.63	9350	-5.99	20250108	7110	23.63	20250203	56000	-84.30	20240617	7110	23.63	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
113	20250211	091304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8130	100	2	1.25	54858720	6833	23.19	8000	8130	7990	10430	5630	8030	8028.49	2.82	414	8310	8170	7960	7820	7610	8240	7890	43	2400	500	4970	10	1	8650735	703	-6.62	6.95	12	0.08	-1228.00	1169.00	56000	20240617	-85.48	7110	20250203	14.35	9350	-13.05	20250108	7110	14.35	20250203	56000	-85.48	20240617	7110	14.35	20250203	1.13	N	462510	500	43 억	244370	N	N	N	N
114	20250210	161250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8030	100	2	1.26	232568130	29265	126.47	7790	8100	7750	10300	5560	7930	7946.96	2.82	764	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	695	-6.54	6.87	12	0.34	-1228.00	1169.00	56000	20240617	-85.66	7110	20250203	12.94	9350	-14.12	20250108	7110	12.94	20250203	56000	-85.66	20240617	7110	12.94	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
115	20250210	151251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	90	2	1.13	225542430	28390	122.69	7790	8100	7750	10300	5560	7930	7944.43	2.82	808	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	694	-6.53	6.86	12	0.33	-1228.00	1169.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
116	20250210	141249	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	70	2	0.88	209373650	26371	113.97	7790	8100	7750	10300	5560	7930	7939.54	2.82	579	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	692	-6.51	6.84	12	0.30	-1228.00	1169.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
117	20250210	131253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8010	80	2	1.01	119148240	15164	65.53	7790	8010	7750	10300	5560	7930	7857.31	2.82	6350	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	693	-6.52	6.85	12	0.18	-1228.00	1169.00	56000	20240617	-85.70	7110	20250203	12.66	9350	-14.33	20250108	7110	12.66	20250203	56000	-85.70	20240617	7110	12.66	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
118	20250210	121245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7920	-10	5	-0.13	90402560	11544	49.89	7790	7940	7750	10300	5560	7930	7831.13	2.82	4825	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	685	-6.45	6.78	12	0.13	-1228.00	1169.00	56000	20240617	-85.86	7110	20250203	11.39	9350	-15.29	20250108	7110	11.39	20250203	56000	-85.86	20240617	7110	11.39	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
119	20250210	111242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7920	-10	5	-0.13	80673480	10311	44.56	7790	7940	7750	10300	5560	7930	7824.02	2.82	4134	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	685	-6.45	6.78	12	0.12	-1228.00	1169.00	56000	20240617	-85.86	7110	20250203	11.39	9350	-15.29	20250108	7110	11.39	20250203	56000	-85.86	20240617	7110	11.39	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
120	20250210	101240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	-30	5	-0.38	72807250	9315	40.26	7790	7900	7750	10300	5560	7930	7816.13	2.82	4010	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	683	-6.43	6.76	12	0.11	-1228.00	1169.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
121	20250210	091240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	-100	5	-1.26	18982010	2436	10.53	7790	7890	7760	10300	5560	7930	7792.29	2.82	746	8130	8030	7950	7850	7770	8020	7840	43	2370	500	4910	10	1	8650735	677	-6.38	6.70	12	0.03	-1228.00	1169.00	56000	20240617	-86.02	7110	20250203	10.13	9350	-16.26	20250108	7110	10.13	20250203	56000	-86.02	20240617	7110	10.13	20250203	1.13	N	462510	500	43 억	243606	N	N	N	N
122	20250207	161227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	0	3	0.00	183781950	23139	51.31	7930	8050	7870	10300	5560	7930	7942.53	2.82	-71	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	686	-6.46	6.78	12	0.27	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
123	20250207	151228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	-20	5	-0.25	176106050	22170	49.16	7930	8050	7870	10300	5560	7930	7943.44	2.82	380	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	684	-6.44	6.77	12	0.26	-1228.00	1169.00	56000	20240617	-85.88	7110	20250203	11.25	9350	-15.40	20250108	7110	11.25	20250203	56000	-85.88	20240617	7110	11.25	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
124	20250207	141228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	-20	5	-0.25	149543710	18806	41.70	7930	8050	7870	10300	5560	7930	7951.92	2.82	2782	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	684	-6.44	6.77	12	0.22	-1228.00	1169.00	56000	20240617	-85.88	7110	20250203	11.25	9350	-15.40	20250108	7110	11.25	20250203	56000	-85.88	20240617	7110	11.25	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
125	20250207	131225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	0	3	0.00	140481150	17662	39.16	7930	8050	7870	10300	5560	7930	7953.87	2.82	2513	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	686	-6.46	6.78	12	0.20	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
126	20250207	121225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8000	70	2	0.88	109320290	13745	30.48	7930	8050	7870	10300	5560	7930	7953.46	2.82	2171	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	692	-6.51	6.84	12	0.16	-1228.00	1169.00	56000	20240617	-85.71	7110	20250203	12.52	9350	-14.44	20250108	7110	12.52	20250203	56000	-85.71	20240617	7110	12.52	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
127	20250207	111221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7960	30	2	0.38	89377010	11247	24.94	7930	8050	7870	10300	5560	7930	7946.74	2.82	1655	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	689	-6.48	6.81	12	0.13	-1228.00	1169.00	56000	20240617	-85.79	7110	20250203	11.95	9350	-14.87	20250108	7110	11.95	20250203	56000	-85.79	20240617	7110	11.95	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
128	20250207	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-40	5	-0.50	69932010	8791	19.49	7930	8050	7890	10300	5560	7930	7954.96	2.82	108	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	683	-6.43	6.75	12	0.10	-1228.00	1169.00	56000	20240617	-85.91	7110	20250203	10.97	9350	-15.61	20250108	7110	10.97	20250203	56000	-85.91	20240617	7110	10.97	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
129	20250207	091234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	-40	5	-0.50	14992240	1893	4.20	7930	7930	7890	10300	5560	7930	7919.83	2.82	430	8343	8136	8023	7816	7703	8080	7760	43	2370	500	4910	10	1	8650735	683	-6.43	6.75	12	0.02	-1228.00	1169.00	56000	20240617	-85.91	7110	20250203	10.97	9350	-15.61	20250108	7110	10.97	20250203	56000	-85.91	20240617	7110	10.97	20250203	1.10	N	462510	500	43 억	243677	N	N	N	N
130	20250206	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	20	2	0.25	357912250	44635	62.06	7950	8230	7910	10280	5540	7910	8018.67	2.86	-4325	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	686	-6.46	6.78	12	0.52	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
131	20250206	151201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7980	70	2	0.88	341843920	42613	59.25	7950	8230	7910	10280	5540	7910	8022.06	2.86	-4814	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	690	-6.50	6.83	12	0.49	-1228.00	1169.00	56000	20240617	-85.75	7110	20250203	12.24	9350	-14.65	20250108	7110	12.24	20250203	56000	-85.75	20240617	7110	12.24	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
132	20250206	141200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	40	2	0.51	325940140	40623	56.48	7950	8230	7910	10280	5540	7910	8023.54	2.86	-4592	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	688	-6.47	6.80	12	0.47	-1228.00	1169.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
133	20250206	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7950	40	2	0.51	300546410	37422	52.03	7950	8230	7910	10280	5540	7910	8031.28	2.86	-4811	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	688	-6.47	6.80	12	0.43	-1228.00	1169.00	56000	20240617	-85.80	7110	20250203	11.81	9350	-14.97	20250108	7110	11.81	20250203	56000	-85.80	20240617	7110	11.81	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
134	20250206	121153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7990	80	2	1.01	278548860	34660	48.19	7950	8230	7910	10280	5540	7910	8036.61	2.86	-2576	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	691	-6.51	6.83	12	0.40	-1228.00	1169.00	56000	20240617	-85.73	7110	20250203	12.38	9350	-14.55	20250108	7110	12.38	20250203	56000	-85.73	20240617	7110	12.38	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
135	20250206	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8020	110	2	1.39	239039370	29708	41.31	7950	8230	7910	10280	5540	7910	8046.30	2.86	-1560	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	694	-6.53	6.86	12	0.34	-1228.00	1169.00	56000	20240617	-85.68	7110	20250203	12.80	9350	-14.22	20250108	7110	12.80	20250203	56000	-85.68	20240617	7110	12.80	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
136	20250206	101149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7930	20	2	0.25	196803850	24399	33.93	7950	8230	7930	10280	5540	7910	8066.06	2.86	-2639	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	686	-6.46	6.78	12	0.28	-1228.00	1169.00	56000	20240617	-85.84	7110	20250203	11.53	9350	-15.19	20250108	7110	11.53	20250203	56000	-85.84	20240617	7110	11.53	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
137	20250206	091202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8080	170	2	2.15	81816650	10068	14.00	7950	8230	7950	10280	5540	7910	8126.41	2.86	-393	8270	8090	7840	7660	7410	8180	7750	43	2370	500	4900	10	1	8650735	699	-6.58	6.91	12	0.12	-1228.00	1169.00	56000	20240617	-85.57	7110	20250203	13.64	9350	-13.58	20250108	7110	13.64	20250203	56000	-85.57	20240617	7110	13.64	20250203	1.10	N	462510	500	43 억	247601	N	N	N	N
138	20250205	161142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	380	2	5.05	562906530	71837	148.56	7650	8020	7590	9780	5280	7530	7835.84	2.79	6800	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	684	-6.44	6.77	12	0.83	-1228.00	1169.00	56000	20240617	-85.88	7110	20250203	11.25	9350	-15.40	20250108	7110	11.25	20250203	56000	-85.88	20240617	7110	11.25	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
139	20250205	151147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	370	2	4.91	553781570	70683	146.18	7650	8020	7590	9780	5280	7530	7834.72	2.79	6847	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	683	-6.43	6.76	12	0.82	-1228.00	1169.00	56000	20240617	-85.89	7110	20250203	11.11	9350	-15.51	20250108	7110	11.11	20250203	56000	-85.89	20240617	7110	11.11	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
140	20250205	141145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	330	2	4.38	404873670	51947	107.43	7650	7990	7590	9780	5280	7530	7793.98	2.79	3189	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	680	-6.40	6.72	12	0.60	-1228.00	1169.00	56000	20240617	-85.96	7110	20250203	10.55	9350	-15.94	20250108	7110	10.55	20250203	56000	-85.96	20240617	7110	10.55	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
141	20250205	131143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	330	2	4.38	379687360	48755	100.83	7650	7990	7590	9780	5280	7530	7787.66	2.79	2911	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	680	-6.40	6.72	12	0.56	-1228.00	1169.00	56000	20240617	-85.96	7110	20250203	10.55	9350	-15.94	20250108	7110	10.55	20250203	56000	-85.96	20240617	7110	10.55	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
142	20250205	121147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	290	2	3.85	250767890	32411	67.03	7650	7980	7590	9780	5280	7530	7737.12	2.79	-1334	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	676	-6.37	6.69	12	0.37	-1228.00	1169.00	56000	20240617	-86.04	7110	20250203	9.99	9350	-16.36	20250108	7110	9.99	20250203	56000	-86.04	20240617	7110	9.99	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
143	20250205	111142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7670	140	2	1.86	204966550	26512	54.83	7650	7980	7590	9780	5280	7530	7731.09	2.79	-5173	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	664	-6.25	6.56	12	0.31	-1228.00	1169.00	56000	20240617	-86.30	7110	20250203	7.88	9350	-17.97	20250108	7110	7.88	20250203	56000	-86.30	20240617	7110	7.88	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
144	20250205	101151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	180	2	2.39	186499450	24116	49.87	7650	7980	7590	9780	5280	7530	7733.43	2.79	-4324	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	667	-6.28	6.60	12	0.28	-1228.00	1169.00	56000	20240617	-86.23	7110	20250203	8.44	9350	-17.54	20250108	7110	8.44	20250203	56000	-86.23	20240617	7110	8.44	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
145	20250205	091203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	130	2	1.73	10966770	1435	2.97	7650	7660	7590	9780	5280	7530	7642.35	2.79	-334	7996	7762	7466	7232	6936	7880	7350	43	2250	500	4660	10	1	8650735	663	-6.24	6.55	12	0.02	-1228.00	1169.00	56000	20240617	-86.32	7110	20250203	7.74	9350	-18.07	20250108	7110	7.74	20250203	56000	-86.32	20240617	7110	7.74	20250203	1.09	N	462510	500	43 억	241001	N	N	N	N
146	20250204	161119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	380	2	5.31	357402690	47526	105.57	7170	7700	7170	9290	5010	7150	7520.15	2.50	24706	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	651	-6.13	6.44	12	0.55	-1228.00	1169.00	56000	20240617	-86.55	7110	20250203	5.91	9350	-19.47	20250108	7110	5.91	20250203	56000	-86.55	20240617	7110	5.91	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
147	20250204	151132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	380	2	5.31	346502280	46078	102.35	7170	7700	7170	9290	5010	7150	7519.91	2.50	23920	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	651	-6.13	6.44	12	0.53	-1228.00	1169.00	56000	20240617	-86.55	7110	20250203	5.91	9350	-19.47	20250108	7110	5.91	20250203	56000	-86.55	20240617	7110	5.91	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
148	20250204	141132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	410	2	5.73	297292090	39527	87.80	7170	7700	7170	9290	5010	7150	7521.24	2.50	20782	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	654	-6.16	6.47	12	0.46	-1228.00	1169.00	56000	20240617	-86.50	7110	20250203	6.33	9350	-19.14	20250108	7110	6.33	20250203	56000	-86.50	20240617	7110	6.33	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
149	20250204	131135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	430	2	6.01	259987440	34600	76.86	7170	7700	7170	9290	5010	7150	7514.09	2.50	18148	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	656	-6.17	6.48	12	0.40	-1228.00	1169.00	56000	20240617	-86.46	7110	20250203	6.61	9350	-18.93	20250108	7110	6.61	20250203	56000	-86.46	20240617	7110	6.61	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
150	20250204	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	420	2	5.87	207856940	27728	61.59	7170	7700	7170	9290	5010	7150	7496.28	2.50	17525	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	655	-6.16	6.48	12	0.32	-1228.00	1169.00	56000	20240617	-86.48	7110	20250203	6.47	9350	-19.04	20250108	7110	6.47	20250203	56000	-86.48	20240617	7110	6.47	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
151	20250204	111127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	400	2	5.59	156413670	20979	46.60	7170	7600	7170	9290	5010	7150	7455.73	2.50	14428	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	653	-6.15	6.46	12	0.24	-1228.00	1169.00	56000	20240617	-86.52	7110	20250203	6.19	9350	-19.25	20250108	7110	6.19	20250203	56000	-86.52	20240617	7110	6.19	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
152	20250204	101133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	340	2	4.76	106041640	14292	31.75	7170	7580	7170	9290	5010	7150	7419.65	2.50	10517	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	648	-6.10	6.41	12	0.17	-1228.00	1169.00	56000	20240617	-86.62	7110	20250203	5.34	9350	-19.89	20250108	7110	5.34	20250203	56000	-86.62	20240617	7110	5.34	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N
153	20250204	091129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	80	2	1.12	6965290	964	2.14	7170	7270	7170	9290	5010	7150	7225.40	2.50	595	7763	7456	7283	6976	6803	7370	6890	43	2140	500	4430	10	1	8650735	625	-5.89	6.18	12	0.01	-1228.00	1169.00	56000	20240617	-87.09	7110	20250203	1.69	9350	-22.67	20250108	7110	1.69	20250203	56000	-87.09	20240617	7110	1.69	20250203	1.11	N	462510	500	43 억	216281	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History