KissMeData/056090/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	960	-14	5	-1.44	286910372	298722	86.89	969	981	915	1266	682	974	960.46	0.75	-19794	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	991	45.71	1.26	12	0.29	21.00	763.00	3030	20240611	-68.32	913	20241209	5.15	1270	-24.41	20250206	915	4.92	20250228	3030	-68.32	20240611	913	5.15	20241209	1.03	N	056090	500	516 억	778449	N	N	11	N	N
3	20250228	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	956	-18	5	-1.85	276386284	287736	83.69	969	981	915	1266	682	974	960.56	0.75	-18833	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	987	45.52	1.25	12	0.28	21.00	763.00	3030	20240611	-68.45	913	20241209	4.71	1270	-24.72	20250206	915	4.48	20250228	3030	-68.45	20240611	913	4.71	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
4	20250228	140613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	943	-31	5	-3.18	260950587	271610	79.00	969	981	915	1266	682	974	960.75	0.75	-17607	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	974	44.90	1.24	12	0.26	21.00	763.00	3030	20240611	-68.88	913	20241209	3.29	1270	-25.75	20250206	915	3.06	20250228	3030	-68.88	20240611	913	3.29	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
5	20250228	130611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	957	-17	5	-1.75	205410317	213008	61.96	969	981	957	1266	682	974	964.33	0.75	-18019	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	988	45.57	1.25	12	0.21	21.00	763.00	3030	20240611	-68.42	913	20241209	4.82	1270	-24.65	20250206	957	0.00	20250228	3030	-68.42	20240611	913	4.82	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
6	20250228	120608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	959	-15	5	-1.54	159460081	165122	48.03	969	981	958	1266	682	974	965.71	0.75	-15379	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	990	45.67	1.26	12	0.16	21.00	763.00	3030	20240611	-68.35	913	20241209	5.04	1270	-24.49	20250206	958	0.10	20250228	3030	-68.35	20240611	913	5.04	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
7	20250228	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	969	-5	5	-0.51	90394961	93266	27.13	969	981	960	1266	682	974	969.22	0.75	-1852	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	1001	46.14	1.27	12	0.09	21.00	763.00	3030	20240611	-68.02	913	20241209	6.13	1270	-23.70	20250206	960	0.94	20250228	3030	-68.02	20240611	913	6.13	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
8	20250228	100607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	970	-4	5	-0.41	68454870	70543	20.52	969	981	960	1266	682	974	970.40	0.75	-4229	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	1002	46.19	1.27	12	0.07	21.00	763.00	3030	20240611	-67.99	913	20241209	6.24	1270	-23.62	20250206	960	1.04	20250228	3030	-67.99	20240611	913	6.24	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
9	20250228	090611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	972	-2	5	-0.21	3141063	3263	0.95	969	973	960	1266	682	974	962.63	0.75	1166	995	984	972	961	949	978	955	516	292	500	620	1	1	103259036	1004	46.29	1.27	12	0.00	21.00	763.00	3030	20240611	-67.92	913	20241209	6.46	1270	-23.46	20250206	960	1.25	20250228	3030	-67.92	20240611	913	6.46	20241209	1.03	N	056090	500	516 억	778449	N	N	140	N	N
10	20250227	160604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	974	-6	5	-0.61	332781749	343673	154.55	983	983	960	1274	686	980	968.31	0.77	-17258	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1006	46.38	1.28	12	0.33	21.00	763.00	3030	20240611	-67.85	913	20241209	6.68	1270	-23.31	20250206	960	1.46	20250227	3030	-67.85	20240611	913	6.68	20241209	1.06	N	056090	500	516 억	792381	N	N	140	N	N
11	20250227	150603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	974	-6	5	-0.61	321534883	332149	149.37	983	983	960	1274	686	980	968.04	0.77	-14749	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1006	46.38	1.28	12	0.32	21.00	763.00	3030	20240611	-67.85	913	20241209	6.68	1270	-23.31	20250206	960	1.46	20250227	3030	-67.85	20240611	913	6.68	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
12	20250227	140605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	965	-15	5	-1.53	293265465	303081	136.30	983	983	960	1274	686	980	967.61	0.77	-6084	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	996	45.95	1.26	12	0.29	21.00	763.00	3030	20240611	-68.15	913	20241209	5.70	1270	-24.02	20250206	960	0.52	20250227	3030	-68.15	20240611	913	5.70	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
13	20250227	130604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	968	-12	5	-1.22	181708651	187446	84.30	983	983	963	1274	686	980	969.39	0.77	-20804	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1000	46.10	1.27	12	0.18	21.00	763.00	3030	20240611	-68.05	913	20241209	6.02	1270	-23.78	20250206	963	0.52	20250227	3030	-68.05	20240611	913	6.02	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
14	20250227	120602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	970	-10	5	-1.02	95740716	98500	44.30	983	983	966	1274	686	980	971.99	0.77	-20978	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1002	46.19	1.27	12	0.10	21.00	763.00	3030	20240611	-67.99	913	20241209	6.24	1270	-23.62	20250206	966	0.41	20250227	3030	-67.99	20240611	913	6.24	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
15	20250227	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	973	-7	5	-0.71	73294095	75433	33.92	983	983	966	1274	686	980	971.64	0.77	-13590	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1005	46.33	1.28	12	0.07	21.00	763.00	3030	20240611	-67.89	913	20241209	6.57	1270	-23.39	20250206	966	0.72	20250227	3030	-67.89	20240611	913	6.57	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
16	20250227	100622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	971	-9	5	-0.92	54444410	56019	25.19	983	983	966	1274	686	980	971.89	0.77	-9997	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1003	46.24	1.27	12	0.05	21.00	763.00	3030	20240611	-67.95	913	20241209	6.35	1270	-23.54	20250206	966	0.52	20250227	3030	-67.95	20240611	913	6.35	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
17	20250227	090623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	983	3	2	0.31	2998871	3072	1.38	983	983	976	1274	686	980	976.19	0.77	1059	991	985	977	971	963	988	974	516	294	500	620	1	1	103259036	1015	46.81	1.29	12	0.00	21.00	763.00	3030	20240611	-67.56	913	20241209	7.67	1270	-22.60	20250206	969	1.44	20250226	3030	-67.56	20240611	913	7.67	20241209	1.06	N	056090	500	516 억	792381	N	N	0	N	N
18	20250226	160603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	980	0	3	0.00	213407205	219028	78.77	974	983	969	1274	686	980	974.29	0.75	21310	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1012	46.67	1.28	12	0.21	21.00	763.00	3030	20240611	-67.66	913	20241209	7.34	1270	-22.83	20250206	969	1.14	20250226	3030	-67.66	20240611	913	7.34	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
19	20250226	150606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	976	-4	5	-0.41	134025497	137363	49.40	974	983	971	1274	686	980	975.70	0.75	15432	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1008	46.48	1.28	12	0.13	21.00	763.00	3030	20240611	-67.79	913	20241209	6.90	1270	-23.15	20250206	970	0.62	20250214	3030	-67.79	20240611	913	6.90	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
20	20250226	140605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	975	-5	5	-0.51	118922207	121909	43.84	974	983	971	1274	686	980	975.50	0.75	14621	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1007	46.43	1.28	12	0.12	21.00	763.00	3030	20240611	-67.82	913	20241209	6.79	1270	-23.23	20250206	970	0.52	20250214	3030	-67.82	20240611	913	6.79	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
21	20250226	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	977	-3	5	-0.31	105051088	107691	38.73	974	983	971	1274	686	980	975.49	0.75	14528	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1009	46.52	1.28	12	0.10	21.00	763.00	3030	20240611	-67.76	913	20241209	7.01	1270	-23.07	20250206	970	0.72	20250214	3030	-67.76	20240611	913	7.01	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
22	20250226	120605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	976	-4	5	-0.41	91047287	93346	33.57	974	983	971	1274	686	980	975.37	0.75	14830	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1008	46.48	1.28	12	0.09	21.00	763.00	3030	20240611	-67.79	913	20241209	6.90	1270	-23.15	20250206	970	0.62	20250214	3030	-67.79	20240611	913	6.90	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
23	20250226	110604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	976	-4	5	-0.41	65596173	67220	24.17	974	983	971	1274	686	980	975.84	0.75	12712	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1008	46.48	1.28	12	0.07	21.00	763.00	3030	20240611	-67.79	913	20241209	6.90	1270	-23.15	20250206	970	0.62	20250214	3030	-67.79	20240611	913	6.90	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
24	20250226	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	978	-2	5	-0.20	37269999	38228	13.75	974	983	971	1274	686	980	974.94	0.75	9938	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1010	46.57	1.28	12	0.04	21.00	763.00	3030	20240611	-67.72	913	20241209	7.12	1270	-22.99	20250206	970	0.82	20250214	3030	-67.72	20240611	913	7.12	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
25	20250226	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	982	2	2	0.20	1697959	1738	0.63	974	983	974	1274	686	980	976.96	0.75	36	1004	992	981	969	958	998	975	516	294	500	620	1	1	103259036	1014	46.76	1.29	12	0.00	21.00	763.00	3030	20240611	-67.59	913	20241209	7.56	1270	-22.68	20250206	970	1.24	20250214	3030	-67.59	20240611	913	7.56	20241209	1.09	N	056090	500	516 억	770971	N	N	0	N	N
26	20250225	160600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	980	-2	5	-0.20	272080062	277733	158.24	978	993	970	1276	688	982	979.64	0.75	-7943	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1012	46.67	1.28	12	0.27	21.00	763.00	3030	20240611	-67.66	913	20241209	7.34	1270	-22.83	20250206	970	1.03	20250225	3030	-67.66	20240611	913	7.34	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
27	20250225	150601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	974	-8	5	-0.81	241943267	246856	140.65	978	993	970	1276	688	982	980.10	0.75	-2389	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1006	46.38	1.28	12	0.24	21.00	763.00	3030	20240611	-67.85	913	20241209	6.68	1270	-23.31	20250206	970	0.41	20250225	3030	-67.85	20240611	913	6.68	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
28	20250225	140600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	978	-4	5	-0.41	193237336	196744	112.10	978	993	972	1276	688	982	982.18	0.75	1070	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1010	46.57	1.28	12	0.19	21.00	763.00	3030	20240611	-67.72	913	20241209	7.12	1270	-22.99	20250206	970	0.82	20250214	3030	-67.72	20240611	913	7.12	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
29	20250225	130602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	979	-3	5	-0.31	166790340	169625	96.65	978	993	976	1276	688	982	983.29	0.75	1527	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1011	46.62	1.28	12	0.16	21.00	763.00	3030	20240611	-67.69	913	20241209	7.23	1270	-22.91	20250206	970	0.93	20250214	3030	-67.69	20240611	913	7.23	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
30	20250225	120558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	978	-4	5	-0.41	138192199	140386	79.99	978	993	977	1276	688	982	984.37	0.75	3053	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1010	46.57	1.28	12	0.14	21.00	763.00	3030	20240611	-67.72	913	20241209	7.12	1270	-22.99	20250206	970	0.82	20250214	3030	-67.72	20240611	913	7.12	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
31	20250225	110559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	983	1	2	0.10	96840973	98199	55.95	978	993	978	1276	688	982	986.17	0.75	14829	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1015	46.81	1.29	12	0.10	21.00	763.00	3030	20240611	-67.56	913	20241209	7.67	1270	-22.60	20250206	970	1.34	20250214	3030	-67.56	20240611	913	7.67	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
32	20250225	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	992	10	2	1.02	61255182	62171	35.42	978	993	978	1276	688	982	985.27	0.75	20785	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1024	47.24	1.30	12	0.06	21.00	763.00	3030	20240611	-67.26	913	20241209	8.65	1270	-21.89	20250206	970	2.27	20250214	3030	-67.26	20240611	913	8.65	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
33	20250225	090603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	980	-2	5	-0.20	8302689	8461	4.82	978	985	978	1276	688	982	981.29	0.75	5928	999	990	985	976	971	995	981	516	294	500	620	1	1	103259036	1012	46.67	1.28	12	0.01	21.00	763.00	3030	20240611	-67.66	913	20241209	7.34	1270	-22.83	20250206	970	1.03	20250214	3030	-67.66	20240611	913	7.34	20241209	1.06	N	056090	500	516 억	778414	N	N	0	N	N
34	20250224	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	982	-5	5	-0.51	172184918	174482	44.79	980	994	980	1283	691	987	986.84	0.77	-12846	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1014	46.76	1.29	12	0.17	21.00	763.00	3030	20240611	-67.59	913	20241209	7.56	1270	-22.68	20250206	970	1.24	20250214	3030	-67.59	20240611	913	7.56	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
35	20250224	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	987	0	3	0.00	159311310	161386	41.43	980	994	980	1283	691	987	987.14	0.77	-11887	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1019	47.00	1.29	12	0.16	21.00	763.00	3030	20240611	-67.43	913	20241209	8.11	1270	-22.28	20250206	970	1.75	20250214	3030	-67.43	20240611	913	8.11	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
36	20250224	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	987	0	3	0.00	141329499	143130	36.74	980	994	980	1283	691	987	987.42	0.77	-11817	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1019	47.00	1.29	12	0.14	21.00	763.00	3030	20240611	-67.43	913	20241209	8.11	1270	-22.28	20250206	970	1.75	20250214	3030	-67.43	20240611	913	8.11	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
37	20250224	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	988	1	2	0.10	129697471	131334	33.71	980	994	980	1283	691	987	987.54	0.77	-12210	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1020	47.05	1.29	12	0.13	21.00	763.00	3030	20240611	-67.39	913	20241209	8.21	1270	-22.20	20250206	970	1.86	20250214	3030	-67.39	20240611	913	8.21	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
38	20250224	120554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	988	1	2	0.10	112934865	114358	29.35	980	994	980	1283	691	987	987.56	0.77	-9708	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1020	47.05	1.29	12	0.11	21.00	763.00	3030	20240611	-67.39	913	20241209	8.21	1270	-22.20	20250206	970	1.86	20250214	3030	-67.39	20240611	913	8.21	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
39	20250224	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	991	4	2	0.41	91089826	92296	23.69	980	991	980	1283	691	987	986.93	0.77	-2346	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1023	47.19	1.30	12	0.09	21.00	763.00	3030	20240611	-67.29	913	20241209	8.54	1270	-21.97	20250206	970	2.16	20250214	3030	-67.29	20240611	913	8.54	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
40	20250224	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	990	3	2	0.30	51673449	52490	13.47	980	991	980	1283	691	987	984.42	0.77	-1073	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1022	47.14	1.30	12	0.05	21.00	763.00	3030	20240611	-67.33	913	20241209	8.43	1270	-22.05	20250206	970	2.06	20250214	3030	-67.33	20240611	913	8.43	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
41	20250224	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	985	-2	5	-0.20	17368052	17681	4.54	980	990	980	1283	691	987	982.17	0.77	21	1019	1003	991	975	963	1011	983	516	296	500	630	1	1	103259036	1017	46.90	1.29	12	0.02	21.00	763.00	3030	20240611	-67.49	913	20241209	7.89	1270	-22.44	20250206	970	1.55	20250214	3030	-67.49	20240611	913	7.89	20241209	1.06	N	056090	500	516 억	791260	N	N	0	N	N
42	20250221	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	987	-1	5	-0.10	383339467	388799	162.92	986	1007	979	1284	692	988	985.96	0.75	20786	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1019	47.00	1.29	12	0.38	21.00	763.00	3030	20240611	-67.43	913	20241209	8.11	1270	-22.28	20250206	970	1.75	20250214	3030	-67.43	20240611	913	8.11	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
43	20250221	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	983	-5	5	-0.51	371478009	376765	157.88	986	1007	979	1284	692	988	985.97	0.75	24499	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1015	46.81	1.29	12	0.36	21.00	763.00	3030	20240611	-67.56	913	20241209	7.67	1270	-22.60	20250206	970	1.34	20250214	3030	-67.56	20240611	913	7.67	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
44	20250221	140553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	985	-3	5	-0.30	314406891	318682	133.54	986	1007	979	1284	692	988	986.59	0.75	13426	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1017	46.90	1.29	12	0.31	21.00	763.00	3030	20240611	-67.49	913	20241209	7.89	1270	-22.44	20250206	970	1.55	20250214	3030	-67.49	20240611	913	7.89	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
45	20250221	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	984	-4	5	-0.40	224218286	226859	95.06	986	1007	979	1284	692	988	988.36	0.75	5286	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1016	46.86	1.29	12	0.22	21.00	763.00	3030	20240611	-67.52	913	20241209	7.78	1270	-22.52	20250206	970	1.44	20250214	3030	-67.52	20240611	913	7.78	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
46	20250221	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	987	-1	5	-0.10	192234875	194413	81.47	986	1007	979	1284	692	988	988.80	0.75	8118	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1019	47.00	1.29	12	0.19	21.00	763.00	3030	20240611	-67.43	913	20241209	8.11	1270	-22.28	20250206	970	1.75	20250214	3030	-67.43	20240611	913	8.11	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
47	20250221	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	6	2	0.61	165611794	167439	70.16	986	1007	979	1284	692	988	989.09	0.75	14508	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1026	47.33	1.30	12	0.16	21.00	763.00	3030	20240611	-67.19	913	20241209	8.87	1270	-21.73	20250206	970	2.47	20250214	3030	-67.19	20240611	913	8.87	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
48	20250221	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	988	0	3	0.00	46787378	47363	19.85	986	993	982	1284	692	988	987.85	0.75	3674	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1020	47.05	1.29	12	0.05	21.00	763.00	3030	20240611	-67.39	913	20241209	8.21	1270	-22.20	20250206	970	1.86	20250214	3030	-67.39	20240611	913	8.21	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
49	20250221	090553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	986	-2	5	-0.20	10594939	10754	4.51	986	991	982	1284	692	988	985.21	0.75	61	1002	994	991	983	980	993	982	516	296	500	630	1	1	103259036	1018	46.95	1.29	12	0.01	21.00	763.00	3030	20240611	-67.46	913	20241209	8.00	1270	-22.36	20250206	970	1.65	20250214	3030	-67.46	20240611	913	8.00	20241209	1.05	N	056090	500	516 억	770474	N	N	0	N	N
50	20250220	160550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	988	-5	5	-0.50	233389082	235259	87.87	990	999	988	1290	696	993	992.06	0.75	-2896	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1020	47.05	1.29	12	0.23	21.00	763.00	3030	20240611	-67.39	913	20241209	8.21	1270	-22.20	20250206	970	1.86	20250214	3030	-67.39	20240611	913	8.21	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
51	20250220	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	993	0	3	0.00	212610098	214262	80.03	990	999	989	1290	696	993	992.29	0.75	-1476	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1025	47.29	1.30	12	0.21	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	1270	-21.81	20250206	970	2.37	20250214	3030	-67.23	20240611	913	8.76	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
52	20250220	140552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	992	-1	5	-0.10	170854407	172097	64.28	990	999	990	1290	696	993	992.78	0.75	4060	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1024	47.24	1.30	12	0.17	21.00	763.00	3030	20240611	-67.26	913	20241209	8.65	1270	-21.89	20250206	970	2.27	20250214	3030	-67.26	20240611	913	8.65	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
53	20250220	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	993	0	3	0.00	135659664	136603	51.02	990	999	990	1290	696	993	993.09	0.75	8952	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1025	47.29	1.30	12	0.13	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	1270	-21.81	20250206	970	2.37	20250214	3030	-67.23	20240611	913	8.76	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
54	20250220	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	4	2	0.40	117121150	117909	44.04	990	999	990	1290	696	993	993.32	0.75	9046	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1029	47.48	1.31	12	0.11	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
55	20250220	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	996	3	2	0.30	106714413	107431	40.13	990	999	990	1290	696	993	993.33	0.75	8894	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1028	47.43	1.31	12	0.10	21.00	763.00	3030	20240611	-67.13	913	20241209	9.09	1270	-21.57	20250206	970	2.68	20250214	3030	-67.13	20240611	913	9.09	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
56	20250220	100549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	993	0	3	0.00	64301242	64730	24.18	990	999	990	1290	696	993	993.38	0.75	11807	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1025	47.29	1.30	12	0.06	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	1270	-21.81	20250206	970	2.37	20250214	3030	-67.23	20240611	913	8.76	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
57	20250220	090552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	2	2	0.20	32115421	32409	12.11	990	999	990	1290	696	993	990.94	0.75	3790	1009	1000	995	986	981	998	984	516	297	500	630	1	1	103259036	1027	47.38	1.30	12	0.03	21.00	763.00	3030	20240611	-67.16	913	20241209	8.98	1270	-21.65	20250206	970	2.58	20250214	3030	-67.16	20240611	913	8.98	20241209	1.06	N	056090	500	516 억	773370	N	N	0	N	N
58	20250219	160548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	993	-3	5	-0.30	260982161	262253	80.60	996	1004	990	1294	698	996	995.15	0.75	-3006	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1025	47.29	1.30	12	0.25	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	1270	-21.81	20250206	970	2.37	20250214	3030	-67.23	20240611	913	8.76	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
59	20250219	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	-2	5	-0.20	218306118	219238	67.38	996	1004	992	1294	698	996	995.75	0.75	-2335	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1026	47.33	1.30	12	0.21	21.00	763.00	3030	20240611	-67.19	913	20241209	8.87	1270	-21.73	20250206	970	2.47	20250214	3030	-67.19	20240611	913	8.87	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
60	20250219	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	-2	5	-0.20	193026374	193810	59.56	996	1004	992	1294	698	996	995.96	0.75	-2225	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1026	47.33	1.30	12	0.19	21.00	763.00	3030	20240611	-67.19	913	20241209	8.87	1270	-21.73	20250206	970	2.47	20250214	3030	-67.19	20240611	913	8.87	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
61	20250219	130548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	-1	5	-0.10	166723957	167360	51.43	996	1004	992	1294	698	996	996.20	0.75	-1491	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1027	47.38	1.30	12	0.16	21.00	763.00	3030	20240611	-67.16	913	20241209	8.98	1270	-21.65	20250206	970	2.58	20250214	3030	-67.16	20240611	913	8.98	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
62	20250219	120547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	1	2	0.10	140373129	140859	43.29	996	1004	994	1294	698	996	996.55	0.75	-4308	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1029	47.48	1.31	12	0.14	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
63	20250219	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	1	2	0.10	107538957	107846	33.14	996	1004	994	1294	698	996	997.15	0.75	-5881	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1029	47.48	1.31	12	0.10	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
64	20250219	100547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	4	2	0.40	62808592	62933	19.34	996	1004	994	1294	698	996	998.02	0.75	-4549	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1033	47.62	1.31	12	0.06	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	1270	-21.26	20250206	970	3.09	20250214	3030	-67.00	20240611	913	9.53	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
65	20250219	090549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	1	2	0.10	11828801	11879	3.65	996	1000	994	1294	698	996	995.77	0.75	-410	1028	1012	1002	986	976	1007	981	516	298	500	630	1	1	103259036	1029	47.48	1.31	12	0.01	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.09	N	056090	500	516 억	775876	N	N	0	N	N
66	20250218	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	996	-3	5	-0.30	323827009	324391	100.03	1018	1018	992	1298	700	999	998.26	0.77	-24260	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1028	47.43	1.31	12	0.31	21.00	763.00	3030	20240611	-67.13	913	20241209	9.09	1270	-21.57	20250206	970	2.68	20250214	3030	-67.13	20240611	913	9.09	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
67	20250218	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	-2	5	-0.20	317379487	317917	98.03	1018	1018	992	1298	700	999	998.31	0.77	-24682	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1029	47.48	1.31	12	0.31	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
68	20250218	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	994	-5	5	-0.50	291830246	292273	90.13	1018	1018	992	1298	700	999	998.49	0.77	-24358	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1026	47.33	1.30	12	0.28	21.00	763.00	3030	20240611	-67.19	913	20241209	8.87	1270	-21.73	20250206	970	2.47	20250214	3030	-67.19	20240611	913	8.87	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
69	20250218	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	0	3	0.00	211748958	211926	65.35	1018	1018	992	1298	700	999	999.16	0.77	-26272	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1032	47.57	1.31	12	0.21	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	1270	-21.34	20250206	970	2.99	20250214	3030	-67.03	20240611	913	9.42	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
70	20250218	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	0	3	0.00	163530715	163488	50.41	1018	1018	994	1298	700	999	1000.26	0.77	-23067	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1032	47.57	1.31	12	0.16	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	1270	-21.34	20250206	970	2.99	20250214	3030	-67.03	20240611	913	9.42	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
71	20250218	110546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	998	-1	5	-0.10	151067583	151005	46.56	1018	1018	994	1298	700	999	1000.41	0.77	-19362	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1031	47.52	1.31	12	0.15	21.00	763.00	3030	20240611	-67.06	913	20241209	9.31	1270	-21.42	20250206	970	2.89	20250214	3030	-67.06	20240611	913	9.31	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
72	20250218	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1002	3	2	0.30	89690341	89601	27.63	1018	1018	995	1298	700	999	1001.00	0.77	-8826	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1035	47.71	1.31	12	0.09	21.00	763.00	3030	20240611	-66.93	913	20241209	9.75	1270	-21.10	20250206	970	3.30	20250214	3030	-66.93	20240611	913	9.75	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
73	20250218	090547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1009	10	2	1.00	11873526	11698	3.61	1018	1018	1004	1298	700	999	1015.00	0.77	-3865	1016	1007	995	986	974	1012	991	516	299	500	630	1	1	103259036	1042	48.05	1.32	12	0.01	21.00	763.00	3030	20240611	-66.70	913	20241209	10.51	1270	-20.55	20250206	970	4.02	20250214	3030	-66.70	20240611	913	10.51	20241209	1.11	N	056090	500	516 억	800136	N	N	0	N	N
74	20250217	160546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	4	2	0.40	311344085	312374	34.86	995	1004	983	1293	697	995	996.70	0.77	7881	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1032	47.57	1.31	12	0.30	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	1270	-21.34	20250206	970	2.99	20250214	3030	-67.03	20240611	913	9.42	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
75	20250217	150545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	4	2	0.40	297709732	298729	33.34	995	1004	983	1293	697	995	996.59	0.77	7720	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1032	47.57	1.31	12	0.29	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	1270	-21.34	20250206	970	2.99	20250214	3030	-67.03	20240611	913	9.42	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
76	20250217	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	0	3	0.00	254304932	255206	28.48	995	1004	983	1293	697	995	996.47	0.77	8304	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1027	47.38	1.30	12	0.25	21.00	763.00	3030	20240611	-67.16	913	20241209	8.98	1270	-21.65	20250206	970	2.58	20250214	3030	-67.16	20240611	913	8.98	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
77	20250217	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	5	2	0.50	213596833	214346	23.92	995	1004	983	1293	697	995	996.50	0.77	21221	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1033	47.62	1.31	12	0.21	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	1270	-21.26	20250206	970	3.09	20250214	3030	-67.00	20240611	913	9.53	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
78	20250217	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	5	2	0.50	198280092	198998	22.21	995	1004	983	1293	697	995	996.39	0.77	25726	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1033	47.62	1.31	12	0.19	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	1270	-21.26	20250206	970	3.09	20250214	3030	-67.00	20240611	913	9.53	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
79	20250217	110546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1000	5	2	0.50	175623765	176289	19.67	995	1004	983	1293	697	995	996.23	0.77	25515	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1033	47.62	1.31	12	0.17	21.00	763.00	3030	20240611	-67.00	913	20241209	9.53	1270	-21.26	20250206	970	3.09	20250214	3030	-67.00	20240611	913	9.53	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
80	20250217	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	999	4	2	0.40	127408047	128063	14.29	995	1004	983	1293	697	995	994.89	0.77	20362	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1032	47.57	1.31	12	0.12	21.00	763.00	3030	20240611	-67.03	913	20241209	9.42	1270	-21.34	20250206	970	2.99	20250214	3030	-67.03	20240611	913	9.42	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
81	20250217	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	9	2	0.90	45232595	45442	5.07	995	1004	983	1293	697	995	995.39	0.77	4332	1031	1012	991	972	951	1002	962	516	298	500	630	1	1	103259036	1037	47.81	1.32	12	0.04	21.00	763.00	3030	20240611	-66.86	913	20241209	9.97	1270	-20.94	20250206	970	3.51	20250214	3030	-66.86	20240611	913	9.97	20241209	1.09	N	056090	500	516 억	791206	N	N	125	N	N
82	20250214	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	995	-11	5	-1.09	874358219	884773	173.47	1010	1010	970	1307	705	1006	988.20	0.84	-89379	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1027	47.38	1.30	12	0.86	21.00	763.00	3030	20240611	-67.16	913	20241209	8.98	1270	-21.65	20250206	970	2.58	20250214	3030	-67.16	20240611	913	8.98	20241209	1.14	N	056090	500	516 억	864595	N	N	125	N	N
83	20250214	150541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	-9	5	-0.89	846003767	856304	167.89	1010	1010	970	1307	705	1006	987.97	0.84	-87995	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1029	47.48	1.31	12	0.83	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
84	20250214	140541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	-2	5	-0.20	807744410	818003	160.38	1010	1010	970	1307	705	1006	987.46	0.84	-87923	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1037	47.81	1.32	12	0.79	21.00	763.00	3030	20240611	-66.86	913	20241209	9.97	1270	-20.94	20250206	970	3.51	20250214	3030	-66.86	20240611	913	9.97	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
85	20250214	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1002	-4	5	-0.40	784271719	794562	155.78	1010	1010	970	1307	705	1006	987.05	0.84	-85964	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1035	47.71	1.31	12	0.77	21.00	763.00	3030	20240611	-66.93	913	20241209	9.75	1270	-21.10	20250206	970	3.30	20250214	3030	-66.93	20240611	913	9.75	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
86	20250214	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	997	-9	5	-0.89	755134749	765414	150.07	1010	1010	970	1307	705	1006	986.57	0.84	-98354	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1029	47.48	1.31	12	0.74	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	1270	-21.50	20250206	970	2.78	20250214	3030	-67.10	20240611	913	9.20	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
87	20250214	110539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	991	-15	5	-1.49	725325562	735421	144.19	1010	1010	970	1307	705	1006	986.27	0.84	-103232	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1023	47.19	1.30	12	0.71	21.00	763.00	3030	20240611	-67.29	913	20241209	8.54	1270	-21.97	20250206	970	2.16	20250214	3030	-67.29	20240611	913	8.54	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
88	20250214	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	985	-21	5	-2.09	670118982	679620	133.25	1010	1010	970	1307	705	1006	986.02	0.84	-92468	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1017	46.90	1.29	12	0.66	21.00	763.00	3030	20240611	-67.49	913	20241209	7.89	1270	-22.44	20250206	970	1.55	20250214	3030	-67.49	20240611	913	7.89	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
89	20250214	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1004	-2	5	-0.20	7881053	7828	1.53	1010	1010	1002	1307	705	1006	1006.78	0.84	-546	1025	1015	1009	999	993	1012	996	516	301	500	640	1	1	103259036	1037	47.81	1.32	12	0.01	21.00	763.00	3030	20240611	-66.86	913	20241209	9.97	1270	-20.94	20250206	995	0.90	20250203	3030	-66.86	20240611	913	9.97	20241209	1.14	N	056090	500	516 억	864595	N	N	0	N	N
90	20250213	160537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1006	-4	5	-0.40	511598719	507294	70.74	1018	1019	1003	1313	707	1010	1008.49	0.82	20519	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1039	47.90	1.32	12	0.49	21.00	763.00	3030	20240611	-66.80	913	20241209	10.19	1270	-20.79	20250206	995	1.11	20250203	3030	-66.80	20240611	913	10.19	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
91	20250213	150537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	-2	5	-0.20	466732270	462648	64.52	1018	1019	1004	1313	707	1010	1008.83	0.82	27172	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1041	48.00	1.32	12	0.45	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	1270	-20.63	20250206	995	1.31	20250203	3030	-66.73	20240611	913	10.41	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
92	20250213	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	-2	5	-0.20	384046516	380432	53.05	1018	1019	1004	1313	707	1010	1009.50	0.82	24298	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1041	48.00	1.32	12	0.37	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	1270	-20.63	20250206	995	1.31	20250203	3030	-66.73	20240611	913	10.41	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
93	20250213	130536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1008	-2	5	-0.20	322725415	319489	44.55	1018	1019	1004	1313	707	1010	1010.13	0.82	25049	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1041	48.00	1.32	12	0.31	21.00	763.00	3030	20240611	-66.73	913	20241209	10.41	1270	-20.63	20250206	995	1.31	20250203	3030	-66.73	20240611	913	10.41	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
94	20250213	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	1	2	0.10	301453441	298425	41.62	1018	1019	1004	1313	707	1010	1010.15	0.82	28061	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1044	48.14	1.33	12	0.29	21.00	763.00	3030	20240611	-66.63	913	20241209	10.73	1270	-20.39	20250206	995	1.61	20250203	3030	-66.63	20240611	913	10.73	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
95	20250213	110534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1015	5	2	0.50	263150007	260546	36.33	1018	1019	1004	1313	707	1010	1009.99	0.82	29472	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1048	48.33	1.33	12	0.25	21.00	763.00	3030	20240611	-66.50	913	20241209	11.17	1270	-20.08	20250206	995	2.01	20250203	3030	-66.50	20240611	913	11.17	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
96	20250213	100538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	0	3	0.00	139147044	137571	19.18	1018	1019	1004	1313	707	1010	1011.46	0.82	11648	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1043	48.10	1.32	12	0.13	21.00	763.00	3030	20240611	-66.67	913	20241209	10.62	1270	-20.47	20250206	995	1.51	20250203	3030	-66.67	20240611	913	10.62	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
97	20250213	090535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1012	2	2	0.20	9542458	9424	1.31	1018	1019	1010	1313	707	1010	1012.57	0.82	2556	1043	1026	1018	1001	993	1022	997	516	303	500	640	1	1	103259036	1045	48.19	1.33	12	0.01	21.00	763.00	3030	20240611	-66.60	913	20241209	10.84	1270	-20.31	20250206	995	1.71	20250203	3030	-66.60	20240611	913	10.84	20241209	0.98	N	056090	500	516 억	844072	N	N	16	N	N
98	20250212	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1010	-20	5	-1.94	702933728	690528	57.24	1030	1035	1010	1339	721	1030	1017.98	0.88	-72703	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1043	48.10	1.32	12	0.67	21.00	763.00	3030	20240611	-66.67	913	20241209	10.62	1270	-20.47	20250206	995	1.51	20250203	3030	-66.67	20240611	913	10.62	20241209	0.99	N	056090	500	516 억	913275	N	N	16	N	N
99	20250212	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1017	-13	5	-1.26	620769132	609250	50.50	1030	1035	1010	1339	721	1030	1018.91	0.88	-68379	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1050	48.43	1.33	12	0.59	21.00	763.00	3030	20240611	-66.44	913	20241209	11.39	1270	-19.92	20250206	995	2.21	20250203	3030	-66.44	20240611	913	11.39	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
100	20250212	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1018	-12	5	-1.17	576338884	565539	46.88	1030	1035	1010	1339	721	1030	1019.10	0.88	-70886	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1051	48.48	1.33	12	0.55	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	1270	-19.84	20250206	995	2.31	20250203	3030	-66.40	20240611	913	11.50	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
101	20250212	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1021	-9	5	-0.87	521481109	511664	42.41	1030	1035	1010	1339	721	1030	1019.19	0.88	-76801	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1054	48.62	1.34	12	0.50	21.00	763.00	3030	20240611	-66.30	913	20241209	11.83	1270	-19.61	20250206	995	2.61	20250203	3030	-66.30	20240611	913	11.83	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
102	20250212	120534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1011	-19	5	-1.84	430307565	421842	34.97	1030	1035	1011	1339	721	1030	1020.07	0.88	-71160	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1044	48.14	1.33	12	0.41	21.00	763.00	3030	20240611	-66.63	913	20241209	10.73	1270	-20.39	20250206	995	1.61	20250203	3030	-66.63	20240611	913	10.73	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
103	20250212	110532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1017	-13	5	-1.26	354232621	346787	28.75	1030	1035	1012	1339	721	1030	1021.47	0.88	-49347	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1050	48.43	1.33	12	0.34	21.00	763.00	3030	20240611	-66.44	913	20241209	11.39	1270	-19.92	20250206	995	2.21	20250203	3030	-66.44	20240611	913	11.39	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
104	20250212	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1024	-6	5	-0.58	243685922	238040	19.73	1030	1035	1015	1339	721	1030	1023.72	0.88	-21133	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1057	48.76	1.34	12	0.23	21.00	763.00	3030	20240611	-66.20	913	20241209	12.16	1270	-19.37	20250206	995	2.91	20250203	3030	-66.20	20240611	913	12.16	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
105	20250212	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1024	-6	5	-0.58	50316550	48987	4.06	1030	1033	1023	1339	721	1030	1027.14	0.88	-12349	1072	1050	1035	1013	998	1043	1006	516	309	500	650	1	1	103259036	1057	48.76	1.34	12	0.05	21.00	763.00	3030	20240611	-66.20	913	20241209	12.16	1270	-19.37	20250206	995	2.91	20250203	3030	-66.20	20240611	913	12.16	20241209	0.99	N	056090	500	516 억	913275	N	N	6	N	N
106	20250211	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1030	-39	5	-3.65	1220404139	1181392	47.13	1051	1057	1020	1389	749	1069	1033.02	1.04	-164074	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1064	49.05	1.35	12	1.14	21.00	763.00	3030	20240611	-66.01	913	20241209	12.81	1270	-18.90	20250206	995	3.52	20250203	3030	-66.01	20240611	913	12.81	20241209	0.81	N	056090	500	516 억	1074967	N	N	6	N	N
107	20250211	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	-34	5	-3.18	1171698617	1134125	45.24	1051	1057	1020	1389	749	1069	1033.12	1.04	-161966	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1069	49.29	1.36	12	1.10	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1270	-18.50	20250206	995	4.02	20250203	3030	-65.84	20240611	913	13.36	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
108	20250211	140534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	-29	5	-2.71	1068321663	1034255	41.26	1051	1057	1020	1389	749	1069	1032.93	1.04	-168056	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1074	49.52	1.36	12	1.00	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1270	-18.11	20250206	995	4.52	20250203	3030	-65.68	20240611	913	13.91	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
109	20250211	130532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1036	-33	5	-3.09	948338797	919082	36.66	1051	1057	1020	1389	749	1069	1031.82	1.04	-188563	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1070	49.33	1.36	12	0.89	21.00	763.00	3030	20240611	-65.81	913	20241209	13.47	1270	-18.43	20250206	995	4.12	20250203	3030	-65.81	20240611	913	13.47	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
110	20250211	120532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1025	-44	5	-4.12	861832035	835491	33.33	1051	1057	1020	1389	749	1069	1031.51	1.04	-191878	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1058	48.81	1.34	12	0.81	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	1270	-19.29	20250206	995	3.02	20250203	3030	-66.17	20240611	913	12.27	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
111	20250211	110533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1025	-44	5	-4.12	774740575	750607	29.94	1051	1057	1020	1389	749	1069	1032.14	1.04	-157392	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1058	48.81	1.34	12	0.73	21.00	763.00	3030	20240611	-66.17	913	20241209	12.27	1270	-19.29	20250206	995	3.02	20250203	3030	-66.17	20240611	913	12.27	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
112	20250211	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	-34	5	-3.18	529341019	511123	20.39	1051	1057	1020	1389	749	1069	1035.62	1.04	-54082	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1069	49.29	1.36	12	0.49	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1270	-18.50	20250206	995	4.02	20250203	3030	-65.84	20240611	913	13.36	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
113	20250211	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	-29	5	-2.71	128403390	123191	4.91	1051	1057	1020	1389	749	1069	1042.25	1.04	-13174	1117	1093	1050	1026	983	1105	1038	516	320	500	680	1	1	103259036	1074	49.52	1.36	12	0.12	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1270	-18.11	20250206	995	4.52	20250203	3030	-65.68	20240611	913	13.91	20241209	0.81	N	056090	500	516 억	1074967	N	N	51	N	N
114	20250210	160531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1069	11	2	1.04	2382456240	2298029	40.29	1035	1074	1007	1375	741	1058	1036.65	0.95	89505	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1104	50.90	1.40	12	2.23	21.00	763.00	3030	20240611	-64.72	913	20241209	17.09	1270	-15.83	20250206	995	7.44	20250203	3030	-64.72	20240611	913	17.09	20241209	0.56	N	056090	500	516 억	978343	N	N	51	N	N
115	20250210	150530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	-18	5	-1.70	1756102354	1708452	29.95	1035	1068	1007	1375	741	1058	1027.88	0.95	-41768	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1074	49.52	1.36	12	1.65	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1270	-18.11	20250206	995	4.52	20250203	3030	-65.68	20240611	913	13.91	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
116	20250210	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1036	-22	5	-2.08	1407647772	1374831	24.10	1035	1068	1007	1375	741	1058	1023.86	0.95	38480	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1070	49.33	1.36	12	1.33	21.00	763.00	3030	20240611	-65.81	913	20241209	13.47	1270	-18.43	20250206	995	4.12	20250203	3030	-65.81	20240611	913	13.47	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
117	20250210	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1018	-40	5	-3.78	1184783693	1156950	20.28	1035	1068	1007	1375	741	1058	1024.04	0.95	80341	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1051	48.48	1.33	12	1.12	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	1270	-19.84	20250206	995	2.31	20250203	3030	-66.40	20240611	913	11.50	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
118	20250210	120528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1018	-40	5	-3.78	1115798333	1089145	19.09	1035	1068	1007	1375	741	1058	1024.46	0.95	85864	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1051	48.48	1.33	12	1.05	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	1270	-19.84	20250206	995	2.31	20250203	3030	-66.40	20240611	913	11.50	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
119	20250210	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1015	-43	5	-4.06	1025475323	1000274	17.54	1035	1068	1007	1375	741	1058	1025.18	0.95	88204	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1048	48.33	1.33	12	0.97	21.00	763.00	3030	20240611	-66.50	913	20241209	11.17	1270	-20.08	20250206	995	2.01	20250203	3030	-66.50	20240611	913	11.17	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
120	20250210	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1019	-39	5	-3.69	916231003	892821	15.65	1035	1068	1007	1375	741	1058	1026.20	0.95	94924	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1052	48.52	1.34	12	0.86	21.00	763.00	3030	20240611	-66.37	913	20241209	11.61	1270	-19.76	20250206	995	2.41	20250203	3030	-66.37	20240611	913	11.61	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
121	20250210	090524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1044	-14	5	-1.32	149497549	142758	2.50	1035	1068	1035	1375	741	1058	1047.17	0.95	2296	1215	1136	1092	1013	969	1114	991	516	317	500	670	1	1	103259036	1078	49.71	1.37	12	0.14	21.00	763.00	3030	20240611	-65.54	913	20241209	14.35	1270	-17.80	20250206	995	4.92	20250203	3030	-65.54	20240611	913	14.35	20241209	0.56	N	056090	500	516 억	978343	N	N	2	N	N
122	20250207	160521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1058	-79	5	-6.95	6135767815	5595393	16.29	1138	1171	1048	1478	796	1137	1096.57	0.99	-39890	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1092	50.38	1.39	12	5.42	21.00	763.00	3030	20240611	-65.08	913	20241209	15.88	1270	-16.69	20250206	995	6.33	20250203	3030	-65.08	20240611	913	15.88	20241209	0.57	N	056090	500	516 억	1017488	N	N	2	N	N
123	20250207	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	-89	5	-7.83	5812340437	5288060	15.39	1138	1171	1048	1478	796	1137	1099.13	0.99	-47039	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1082	49.90	1.37	12	5.12	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1270	-17.48	20250206	995	5.33	20250203	3030	-65.41	20240611	913	14.79	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
124	20250207	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1060	-77	5	-6.77	5271279453	4775489	13.90	1138	1171	1056	1478	796	1137	1103.81	0.99	-23833	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1095	50.48	1.39	12	4.62	21.00	763.00	3030	20240611	-65.02	913	20241209	16.10	1270	-16.54	20250206	995	6.53	20250203	3030	-65.02	20240611	913	16.10	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
125	20250207	130521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1073	-64	5	-5.63	4567697220	4114380	11.98	1138	1171	1071	1478	796	1137	1110.17	0.99	19295	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1108	51.10	1.41	12	3.98	21.00	763.00	3030	20240611	-64.59	913	20241209	17.52	1270	-15.51	20250206	995	7.84	20250203	3030	-64.59	20240611	913	17.52	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
126	20250207	120521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1083	-54	5	-4.75	4254607820	3823871	11.13	1138	1171	1073	1478	796	1137	1112.63	0.99	80552	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1118	51.57	1.42	12	3.70	21.00	763.00	3030	20240611	-64.26	913	20241209	18.62	1270	-14.72	20250206	995	8.84	20250203	3030	-64.26	20240611	913	18.62	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
127	20250207	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1090	-47	5	-4.13	3818654620	3421441	9.96	1138	1171	1073	1478	796	1137	1116.09	0.99	94788	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1126	51.90	1.43	12	3.31	21.00	763.00	3030	20240611	-64.03	913	20241209	19.39	1270	-14.17	20250206	995	9.55	20250203	3030	-64.03	20240611	913	19.39	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
128	20250207	100521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1099	-38	5	-3.34	2664523686	2366021	6.89	1138	1171	1090	1478	796	1137	1126.15	0.99	134363	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1135	52.33	1.44	12	2.29	21.00	763.00	3030	20240611	-63.73	913	20241209	20.37	1270	-13.46	20250206	995	10.45	20250203	3030	-63.73	20240611	913	20.37	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
129	20250207	090524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1142	5	2	0.44	620889688	542174	1.58	1138	1171	1129	1478	796	1137	1145.21	0.99	94298	1383	1260	1147	1024	911	1321	1085	516	341	500	720	1	1	103259036	1179	54.38	1.50	12	0.53	21.00	763.00	3030	20240611	-62.31	913	20241209	25.08	1270	-10.08	20250206	995	14.77	20250203	3030	-62.31	20240611	913	25.08	20241209	0.57	N	056090	500	516 억	1017488	N	N	0	N	N
130	20250206	160509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1137	82	2	7.77	40645246291	33977926	6768.96	1055	1270	1034	1371	739	1055	1196.26	1.66	-703795	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1174	54.14	1.49	12	32.91	21.00	763.00	3030	20240611	-62.48	913	20241209	24.53	1270	-10.47	20250206	995	14.27	20250203	3030	-62.48	20240611	913	24.53	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
131	20250206	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1153	98	2	9.29	39213494334	32730138	6520.38	1055	1270	1034	1371	739	1055	1198.09	1.66	-824927	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1191	54.90	1.51	12	31.70	21.00	763.00	3030	20240611	-61.95	913	20241209	26.29	1270	-9.21	20250206	995	15.88	20250203	3030	-61.95	20240611	913	26.29	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
132	20250206	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1200	145	2	13.74	23286976477	19623118	3909.24	1055	1270	1034	1371	739	1055	1186.71	1.66	-769151	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1239	57.14	1.57	12	19.00	21.00	763.00	3030	20240611	-60.40	913	20241209	31.43	1270	-5.51	20250206	995	20.60	20250203	3030	-60.40	20240611	913	31.43	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
133	20250206	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1042	-13	5	-1.23	1400199513	1305729	260.12	1055	1130	1034	1371	739	1055	1072.35	1.66	-91330	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1076	49.62	1.37	12	1.26	21.00	763.00	3030	20240611	-65.61	913	20241209	14.13	1185	-12.07	20250113	995	4.72	20250203	3030	-65.61	20240611	913	14.13	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
134	20250206	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1070	15	2	1.42	1127663126	1045047	208.19	1055	1130	1040	1371	739	1055	1079.05	1.66	-88977	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1105	50.95	1.40	12	1.01	21.00	763.00	3030	20240611	-64.69	913	20241209	17.20	1185	-9.70	20250113	995	7.54	20250203	3030	-64.69	20240611	913	17.20	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
135	20250206	110503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1048	-7	5	-0.66	180686605	172182	34.30	1055	1065	1040	1371	739	1055	1049.39	1.66	-19127	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1082	49.90	1.37	12	0.17	21.00	763.00	3030	20240611	-65.41	913	20241209	14.79	1185	-11.56	20250113	995	5.33	20250203	3030	-65.41	20240611	913	14.79	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
136	20250206	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1052	-3	5	-0.28	102951041	97726	19.47	1055	1065	1040	1371	739	1055	1053.47	1.66	-15842	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1086	50.10	1.38	12	0.09	21.00	763.00	3030	20240611	-65.28	913	20241209	15.22	1185	-11.22	20250113	995	5.73	20250203	3030	-65.28	20240611	913	15.22	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
137	20250206	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1061	6	2	0.57	24766415	23353	4.65	1055	1065	1051	1371	739	1055	1060.52	1.66	-10828	1083	1068	1041	1026	999	1076	1034	516	316	500	670	1	1	103259036	1096	50.52	1.39	12	0.02	21.00	763.00	3030	20240611	-64.98	913	20241209	16.21	1185	-10.46	20250113	995	6.63	20250203	3030	-64.98	20240611	913	16.21	20241209	0.58	N	056090	500	516 억	1710887	N	N	0	N	N
138	20250205	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1055	20	2	1.93	519584519	499594	108.80	1043	1056	1014	1345	725	1035	1040.00	1.53	153797	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1089	50.24	1.38	12	0.48	21.00	763.00	3030	20240611	-65.18	913	20241209	15.55	1185	-10.97	20250113	995	6.03	20250203	3030	-65.18	20240611	913	15.55	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
139	20250205	150507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	15	2	1.45	507490998	488099	106.30	1043	1056	1014	1345	725	1035	1039.73	1.53	154082	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1084	50.00	1.38	12	0.47	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	1185	-11.39	20250113	995	5.53	20250203	3030	-65.35	20240611	913	15.01	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
140	20250205	140507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	5	2	0.48	381917100	367918	80.13	1043	1055	1014	1345	725	1035	1038.05	1.53	122435	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1074	49.52	1.36	12	0.36	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1185	-12.24	20250113	995	4.52	20250203	3030	-65.68	20240611	913	13.91	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
141	20250205	130507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1046	11	2	1.06	319665736	308109	67.10	1043	1055	1014	1345	725	1035	1037.51	1.53	91692	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1080	49.81	1.37	12	0.30	21.00	763.00	3030	20240611	-65.48	913	20241209	14.57	1185	-11.73	20250113	995	5.13	20250203	3030	-65.48	20240611	913	14.57	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
142	20250205	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1041	6	2	0.58	258634828	249682	54.38	1043	1055	1014	1345	725	1035	1035.86	1.53	84066	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1075	49.57	1.36	12	0.24	21.00	763.00	3030	20240611	-65.64	913	20241209	14.02	1185	-12.15	20250113	995	4.62	20250203	3030	-65.64	20240611	913	14.02	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
143	20250205	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1050	15	2	1.45	211232398	204245	44.48	1043	1055	1014	1345	725	1035	1034.21	1.53	71319	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1084	50.00	1.38	12	0.20	21.00	763.00	3030	20240611	-65.35	913	20241209	15.01	1185	-11.39	20250113	995	5.53	20250203	3030	-65.35	20240611	913	15.01	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
144	20250205	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1040	5	2	0.48	134818690	131274	28.59	1043	1043	1014	1345	725	1035	1027.00	1.53	31219	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1074	49.52	1.36	12	0.13	21.00	763.00	3030	20240611	-65.68	913	20241209	13.91	1185	-12.24	20250113	995	4.52	20250203	3030	-65.68	20240611	913	13.91	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
145	20250205	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1036	1	2	0.10	43250427	42445	9.24	1043	1043	1014	1345	725	1035	1018.98	1.53	3816	1072	1053	1025	1006	978	1063	1016	516	310	500	660	1	1	103259036	1070	49.33	1.36	12	0.04	21.00	763.00	3030	20240611	-65.81	913	20241209	13.47	1185	-12.57	20250113	995	4.12	20250203	3030	-65.81	20240611	913	13.47	20241209	0.65	N	056090	500	516 억	1577001	N	N	0	N	N
146	20250204	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	34	2	3.40	459370876	447465	103.67	997	1044	997	1301	701	1001	1026.61	1.35	192440	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1069	49.29	1.36	12	0.43	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1185	-12.66	20250113	995	4.02	20250203	3030	-65.84	20240611	913	13.36	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
147	20250204	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	34	2	3.40	447813701	436291	101.08	997	1044	997	1301	701	1001	1026.41	1.35	183244	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1069	49.29	1.36	12	0.42	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1185	-12.66	20250113	995	4.02	20250203	3030	-65.84	20240611	913	13.36	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
148	20250204	140501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1031	30	2	3.00	271062130	262929	60.92	997	1044	997	1301	701	1001	1030.93	1.35	158281	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1065	49.10	1.35	12	0.25	21.00	763.00	3030	20240611	-65.97	913	20241209	12.92	1185	-13.00	20250113	995	3.62	20250203	3030	-65.97	20240611	913	12.92	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
149	20250204	130502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1031	30	2	3.00	137744215	134169	31.08	997	1037	997	1301	701	1001	1026.65	1.35	61809	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1065	49.10	1.35	12	0.13	21.00	763.00	3030	20240611	-65.97	913	20241209	12.92	1185	-13.00	20250113	995	3.62	20250203	3030	-65.97	20240611	913	12.92	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
150	20250204	120506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1035	34	2	3.40	125130644	121933	28.25	997	1037	997	1301	701	1001	1026.22	1.35	51892	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1069	49.29	1.36	12	0.12	21.00	763.00	3030	20240611	-65.84	913	20241209	13.36	1185	-12.66	20250113	995	4.02	20250203	3030	-65.84	20240611	913	13.36	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
151	20250204	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1033	32	2	3.20	105248305	102704	23.79	997	1035	997	1301	701	1001	1024.77	1.35	41768	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1067	49.19	1.35	12	0.10	21.00	763.00	3030	20240611	-65.91	913	20241209	13.14	1185	-12.83	20250113	995	3.82	20250203	3030	-65.91	20240611	913	13.14	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
152	20250204	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1029	28	2	2.80	53724062	52630	12.19	997	1031	997	1301	701	1001	1020.79	1.35	21386	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1063	49.00	1.35	12	0.05	21.00	763.00	3030	20240611	-66.04	913	20241209	12.71	1185	-13.16	20250113	995	3.42	20250203	3030	-66.04	20240611	913	12.71	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N
153	20250204	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1019	18	2	1.80	2024437	2026	0.47	997	1020	997	1301	701	1001	999.23	1.35	360	1033	1017	1006	990	979	1011	984	516	300	500	640	1	1	103259036	1052	48.52	1.34	12	0.00	21.00	763.00	3030	20240611	-66.37	913	20241209	11.61	1185	-14.01	20250113	995	2.41	20250203	3030	-66.37	20240611	913	11.61	20241209	0.65	N	056090	500	516 억	1390457	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History