KissMeData/376930/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161320	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	-165	5	-5.16	2878596720	937433	183.23	3130	3175	3020	4150	2240	3195	3070.52	8.29	-95895	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1119	-5.48	2.60	12	2.54	-553.00	1164.00	3935	20241014	-23.00	1820	20240909	66.48	3750	-19.20	20250110	3010	0.66	20250204	3935	-23.00	20241014	1820	66.48	20240909	1.57	N	376930	500	184 억	3063469	N	N	181	N	N
3	20250228	151326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	-170	5	-5.32	2777389960	904019	176.70	3130	3175	3025	4150	2240	3195	3072.04	8.29	-95792	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1118	-5.47	2.60	12	2.45	-553.00	1164.00	3935	20241014	-23.13	1820	20240909	66.21	3750	-19.33	20250110	3010	0.50	20250204	3935	-23.13	20241014	1820	66.21	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
4	20250228	141327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	-145	5	-4.54	2414517975	784587	153.35	3130	3175	3025	4150	2240	3195	3077.18	8.29	-109727	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1127	-5.52	2.62	12	2.12	-553.00	1164.00	3935	20241014	-22.49	1820	20240909	67.58	3750	-18.67	20250110	3010	1.33	20250204	3935	-22.49	20241014	1820	67.58	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
5	20250228	131319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3075	-120	5	-3.76	2258125735	733492	143.37	3130	3175	3025	4150	2240	3195	3078.32	8.29	-111357	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1136	-5.56	2.64	12	1.99	-553.00	1164.00	3935	20241014	-21.86	1820	20240909	68.96	3750	-18.00	20250110	3010	2.16	20250204	3935	-21.86	20241014	1820	68.96	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
6	20250228	121313	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3065	-130	5	-4.07	1948430300	632443	123.61	3130	3175	3025	4150	2240	3195	3080.49	8.29	-126130	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1132	-5.54	2.63	12	1.71	-553.00	1164.00	3935	20241014	-22.11	1820	20240909	68.41	3750	-18.27	20250110	3010	1.83	20250204	3935	-22.11	20241014	1820	68.41	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
7	20250228	111317	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3065	-130	5	-4.07	1838447130	596571	116.60	3130	3175	3025	4150	2240	3195	3081.36	8.29	-115234	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1132	-5.54	2.63	12	1.61	-553.00	1164.00	3935	20241014	-22.11	1820	20240909	68.41	3750	-18.27	20250110	3010	1.83	20250204	3935	-22.11	20241014	1820	68.41	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
8	20250228	101316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-155	5	-4.85	1626200505	527177	103.04	3130	3175	3025	4150	2240	3195	3084.37	8.29	-102961	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1123	-5.50	2.61	12	1.43	-553.00	1164.00	3935	20241014	-22.74	1820	20240909	67.03	3750	-18.93	20250110	3010	1.00	20250204	3935	-22.74	20241014	1820	67.03	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
9	20250228	091321	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3110	-85	5	-2.66	528219700	169334	33.10	3130	3175	3090	4150	2240	3195	3118.62	8.29	-55127	3265	3230	3175	3140	3085	3240	3150	185	955	500	2040	5	1	36947060	1149	-5.62	2.67	12	0.46	-553.00	1164.00	3935	20241014	-20.97	1820	20240909	70.88	3750	-17.07	20250110	3010	3.32	20250204	3935	-20.97	20241014	1820	70.88	20240909	1.57	N	376930	500	184 억	3063469	N	N	59	N	N
10	20250227	161304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	35	2	1.11	1596718200	503302	41.62	3195	3210	3120	4105	2215	3160	3172.46	8.05	91425	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1180	-5.78	2.74	12	1.36	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.67	N	376930	500	184 억	2973571	N	N	59	N	N
11	20250227	151306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	35	2	1.11	1462316900	461240	38.15	3195	3210	3120	4105	2215	3160	3170.47	8.05	93888	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1180	-5.78	2.74	12	1.25	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
12	20250227	141308	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	25	2	0.79	1191565405	376154	31.11	3195	3210	3120	4105	2215	3160	3167.82	8.05	62138	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1177	-5.76	2.74	12	1.02	-553.00	1164.00	3935	20241014	-19.06	1820	20240909	75.00	3750	-15.07	20250110	3010	5.81	20250204	3935	-19.06	20241014	1820	75.00	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
13	20250227	131307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	5	2	0.16	1025826540	324050	26.80	3195	3210	3120	4105	2215	3160	3165.69	8.05	39264	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1169	-5.72	2.72	12	0.88	-553.00	1164.00	3935	20241014	-19.57	1820	20240909	73.90	3750	-15.60	20250110	3010	5.15	20250204	3935	-19.57	20241014	1820	73.90	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
14	20250227	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	20	2	0.63	899626610	284313	23.51	3195	3210	3120	4105	2215	3160	3164.25	8.05	28006	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1175	-5.75	2.73	12	0.77	-553.00	1164.00	3935	20241014	-19.19	1820	20240909	74.73	3750	-15.20	20250110	3010	5.65	20250204	3935	-19.19	20241014	1820	74.73	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
15	20250227	111314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	-10	5	-0.32	829968680	262300	21.69	3195	3210	3120	4105	2215	3160	3164.24	8.05	21122	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1164	-5.70	2.71	12	0.71	-553.00	1164.00	3935	20241014	-19.95	1820	20240909	73.08	3750	-16.00	20250110	3010	4.65	20250204	3935	-19.95	20241014	1820	73.08	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
16	20250227	101348	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-5	5	-0.16	576735250	182469	15.09	3195	3210	3120	4105	2215	3160	3160.74	8.05	27536	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1166	-5.71	2.71	12	0.49	-553.00	1164.00	3935	20241014	-19.82	1820	20240909	73.35	3750	-15.87	20250110	3010	4.82	20250204	3935	-19.82	20241014	1820	73.35	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
17	20250227	091409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	20	2	0.63	219892915	69293	5.73	3195	3210	3120	4105	2215	3160	3173.93	8.05	8582	3366	3262	3201	3097	3036	3232	3067	185	945	500	2020	5	1	36947060	1175	-5.75	2.73	12	0.19	-553.00	1164.00	3935	20241014	-19.19	1820	20240909	74.73	3750	-15.20	20250110	3010	5.65	20250204	3935	-19.19	20241014	1820	74.73	20240909	1.67	N	376930	500	184 억	2973571	N	N	0	N	N
18	20250226	161305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-115	5	-3.51	3844933780	1202881	117.42	3245	3305	3140	4255	2295	3275	3196.43	8.62	-211424	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1168	-5.71	2.71	12	3.26	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
19	20250226	151311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-115	5	-3.51	3745578705	1171438	114.35	3245	3305	3140	4255	2295	3275	3197.28	8.62	-204465	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1168	-5.71	2.71	12	3.17	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
20	20250226	141310	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-130	5	-3.97	3306832995	1032355	100.77	3245	3305	3145	4255	2295	3275	3203.05	8.62	-169225	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1162	-5.69	2.70	12	2.79	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
21	20250226	131307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-115	5	-3.51	2721398565	846891	82.67	3245	3305	3155	4255	2295	3275	3213.25	8.62	-101883	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1168	-5.71	2.71	12	2.29	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
22	20250226	121306	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	-60	5	-1.83	2028768285	629263	61.42	3245	3305	3170	4255	2295	3275	3223.87	8.62	27072	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1188	-5.81	2.76	12	1.70	-553.00	1164.00	3935	20241014	-18.30	1820	20240909	76.65	3750	-14.27	20250110	3010	6.81	20250204	3935	-18.30	20241014	1820	76.65	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
23	20250226	111305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3210	-65	5	-1.98	1607931580	498196	48.63	3245	3305	3170	4255	2295	3275	3227.31	8.62	46558	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1186	-5.80	2.76	12	1.35	-553.00	1164.00	3935	20241014	-18.42	1820	20240909	76.37	3750	-14.40	20250110	3010	6.64	20250204	3935	-18.42	20241014	1820	76.37	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
24	20250226	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	-40	5	-1.22	1169933260	362645	35.40	3245	3305	3170	4255	2295	3275	3225.83	8.62	23223	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1195	-5.85	2.78	12	0.98	-553.00	1164.00	3935	20241014	-17.79	1820	20240909	77.75	3750	-13.73	20250110	3010	7.48	20250204	3935	-17.79	20241014	1820	77.75	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
25	20250226	091314	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3245	-30	5	-0.92	310317400	95135	9.29	3245	3305	3240	4255	2295	3275	3261.57	8.62	-29044	3415	3345	3295	3225	3175	3320	3200	185	980	500	2090	5	1	36947060	1199	-5.87	2.79	12	0.26	-553.00	1164.00	3935	20241014	-17.53	1820	20240909	78.30	3750	-13.47	20250110	3010	7.81	20250204	3935	-17.53	20241014	1820	78.30	20240909	1.52	N	376930	500	184 억	3185155	N	N	0	N	N
26	20250225	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-50	5	-1.50	3347265380	1017852	25.22	3330	3365	3245	4320	2330	3325	3288.58	8.85	-84436	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1210	-5.92	2.81	12	2.75	-553.00	1164.00	3935	20241014	-16.77	1820	20240909	79.95	3750	-12.67	20250110	3010	8.80	20250204	3935	-16.77	20241014	1820	79.95	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
27	20250225	151255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3260	-65	5	-1.95	3229500390	981895	24.33	3330	3365	3245	4320	2330	3325	3289.05	8.85	-77498	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1204	-5.90	2.80	12	2.66	-553.00	1164.00	3935	20241014	-17.15	1820	20240909	79.12	3750	-13.07	20250110	3010	8.31	20250204	3935	-17.15	20241014	1820	79.12	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
28	20250225	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3260	-65	5	-1.95	2979733010	905192	22.43	3330	3365	3245	4320	2330	3325	3291.82	8.85	-78330	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1204	-5.90	2.80	12	2.45	-553.00	1164.00	3935	20241014	-17.15	1820	20240909	79.12	3750	-13.07	20250110	3010	8.31	20250204	3935	-17.15	20241014	1820	79.12	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
29	20250225	131300	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3270	-55	5	-1.65	2643119590	801910	19.87	3330	3365	3255	4320	2330	3325	3296.03	8.85	-41602	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1208	-5.91	2.81	12	2.17	-553.00	1164.00	3935	20241014	-16.90	1820	20240909	79.67	3750	-12.80	20250110	3010	8.64	20250204	3935	-16.90	20241014	1820	79.67	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
30	20250225	121257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3285	-40	5	-1.20	2241533185	678974	16.83	3330	3365	3260	4320	2330	3325	3301.35	8.85	-25233	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1214	-5.94	2.82	12	1.84	-553.00	1164.00	3935	20241014	-16.52	1820	20240909	80.49	3750	-12.40	20250110	3010	9.14	20250204	3935	-16.52	20241014	1820	80.49	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
31	20250225	111255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3320	-5	5	-0.15	1932718740	585280	14.50	3330	3365	3260	4320	2330	3325	3302.21	8.85	-7460	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1227	-6.00	2.85	12	1.58	-553.00	1164.00	3935	20241014	-15.63	1820	20240909	82.42	3750	-11.47	20250110	3010	10.30	20250204	3935	-15.63	20241014	1820	82.42	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
32	20250225	101253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3325	0	3	0.00	1516925050	460218	11.40	3330	3365	3260	4320	2330	3325	3296.10	8.85	-5838	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1228	-6.01	2.86	12	1.25	-553.00	1164.00	3935	20241014	-15.50	1820	20240909	82.69	3750	-11.33	20250110	3010	10.47	20250204	3935	-15.50	20241014	1820	82.69	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
33	20250225	091301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3270	-55	5	-1.65	630475370	191650	4.75	3330	3365	3260	4320	2330	3325	3289.72	8.85	-2156	3655	3490	3285	3120	2915	3572	3202	185	995	500	2120	5	1	36947060	1208	-5.91	2.81	12	0.52	-553.00	1164.00	3935	20241014	-16.90	1820	20240909	79.67	3750	-12.80	20250110	3010	8.64	20250204	3935	-16.90	20241014	1820	79.67	20240909	1.60	N	376930	500	184 억	3269331	N	N	34	N	N
34	20250224	161245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3325	185	2	5.89	13288329000	3994778	915.39	3140	3450	3080	4080	2200	3140	3326.50	7.77	399077	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1228	-6.01	2.86	12	10.81	-553.00	1164.00	3935	20241014	-15.50	1820	20240909	82.69	3750	-11.33	20250110	3010	10.47	20250204	3935	-15.50	20241014	1820	82.69	20240909	1.58	N	376930	500	184 억	2870153	N	N	34	N	N
35	20250224	151246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3325	185	2	5.89	13014473685	3912551	896.54	3140	3450	3080	4080	2200	3140	3326.42	7.77	391102	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1228	-6.01	2.86	12	10.59	-553.00	1164.00	3935	20241014	-15.50	1820	20240909	82.69	3750	-11.33	20250110	3010	10.47	20250204	3935	-15.50	20241014	1820	82.69	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
36	20250224	141243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3360	220	2	7.01	12021380985	3615329	828.44	3140	3450	3080	4080	2200	3140	3325.20	7.77	313694	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1241	-6.08	2.89	12	9.79	-553.00	1164.00	3935	20241014	-14.61	1820	20240909	84.62	3750	-10.40	20250110	3010	11.63	20250204	3935	-14.61	20241014	1820	84.62	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
37	20250224	131245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3345	205	2	6.53	9742749150	2941271	673.98	3140	3450	3080	4080	2200	3140	3312.52	7.77	218518	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1236	-6.05	2.87	12	7.96	-553.00	1164.00	3935	20241014	-14.99	1820	20240909	83.79	3750	-10.80	20250110	3010	11.13	20250204	3935	-14.99	20241014	1820	83.79	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
38	20250224	121242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3340	200	2	6.37	8284856300	2505243	574.07	3140	3450	3080	4080	2200	3140	3307.11	7.77	143739	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1234	-6.04	2.87	12	6.78	-553.00	1164.00	3935	20241014	-15.12	1820	20240909	83.52	3750	-10.93	20250110	3010	10.96	20250204	3935	-15.12	20241014	1820	83.52	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
39	20250224	111240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	75	2	2.39	1487436695	466664	106.93	3140	3240	3080	4080	2200	3140	3187.55	7.77	39610	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1188	-5.81	2.76	12	1.26	-553.00	1164.00	3935	20241014	-18.30	1820	20240909	76.65	3750	-14.27	20250110	3010	6.81	20250204	3935	-18.30	20241014	1820	76.65	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
40	20250224	101238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3205	65	2	2.07	1077650695	339430	77.78	3140	3235	3080	4080	2200	3140	3175.05	7.77	38118	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1184	-5.80	2.75	12	0.92	-553.00	1164.00	3935	20241014	-18.55	1820	20240909	76.10	3750	-14.53	20250110	3010	6.48	20250204	3935	-18.55	20241014	1820	76.10	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
41	20250224	091247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3125	-15	5	-0.48	177262705	56881	13.03	3140	3150	3080	4080	2200	3140	3115.69	7.77	-1161	3206	3172	3141	3107	3076	3190	3125	185	940	500	2000	5	1	36947060	1155	-5.65	2.68	12	0.15	-553.00	1164.00	3935	20241014	-20.58	1820	20240909	71.70	3750	-16.67	20250110	3010	3.82	20250204	3935	-20.58	20241014	1820	71.70	20240909	1.58	N	376930	500	184 억	2870153	N	N	0	N	N
42	20250221	161234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	5	2	0.16	1342651235	427522	44.70	3110	3175	3110	4075	2195	3135	3140.55	7.72	19094	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1160	-5.68	2.70	12	1.16	-553.00	1164.00	3935	20241014	-20.20	1820	20240909	72.53	3750	-16.27	20250110	3010	4.32	20250204	3935	-20.20	20241014	1820	72.53	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
43	20250221	151239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	25	2	0.80	1257121760	400361	41.86	3110	3175	3110	4075	2195	3135	3139.97	7.72	23591	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1168	-5.71	2.71	12	1.08	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
44	20250221	141240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	0	3	0.00	992010950	316154	33.05	3110	3175	3110	4075	2195	3135	3137.75	7.72	22402	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1158	-5.67	2.69	12	0.86	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
45	20250221	131240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	0	3	0.00	847280010	269944	28.22	3110	3175	3110	4075	2195	3135	3138.73	7.72	19990	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1158	-5.67	2.69	12	0.73	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
46	20250221	121240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-5	5	-0.16	727978210	231917	24.25	3110	3175	3110	4075	2195	3135	3138.96	7.72	22770	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1156	-5.66	2.69	12	0.63	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
47	20250221	111235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-5	5	-0.16	548532095	174643	18.26	3110	3175	3110	4075	2195	3135	3140.88	7.72	21846	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1156	-5.66	2.69	12	0.47	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
48	20250221	101238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	15	2	0.48	358971485	114230	11.94	3110	3175	3110	4075	2195	3135	3142.55	7.72	15885	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1164	-5.70	2.71	12	0.31	-553.00	1164.00	3935	20241014	-19.95	1820	20240909	73.08	3750	-16.00	20250110	3010	4.65	20250204	3935	-19.95	20241014	1820	73.08	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
49	20250221	091241	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	15	2	0.48	128406085	40867	4.27	3110	3175	3110	4075	2195	3135	3142.08	7.72	9722	3295	3215	3165	3085	3035	3190	3060	185	940	500	2000	5	1	36947060	1164	-5.70	2.71	12	0.11	-553.00	1164.00	3935	20241014	-19.95	1820	20240909	73.08	3750	-16.00	20250110	3010	4.65	20250204	3935	-19.95	20241014	1820	73.08	20240909	1.54	N	376930	500	184 억	2851044	N	N	0	N	N
50	20250220	161228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-100	5	-3.09	2939990895	934302	60.23	3240	3245	3115	4205	2265	3235	3146.71	8.07	-127651	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1158	-5.67	2.69	12	2.53	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
51	20250220	151235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-105	5	-3.25	2838545485	901908	58.14	3240	3245	3115	4205	2265	3235	3147.23	8.07	-125606	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1156	-5.66	2.69	12	2.44	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
52	20250220	141234	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-90	5	-2.78	2560038430	813128	52.42	3240	3245	3115	4205	2265	3235	3148.35	8.07	-127292	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1162	-5.69	2.70	12	2.20	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
53	20250220	131231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-105	5	-3.25	2289248880	726716	46.85	3240	3245	3120	4205	2265	3235	3150.09	8.07	-114146	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1156	-5.66	2.69	12	1.97	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
54	20250220	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-90	5	-2.78	2020431645	640837	41.31	3240	3245	3120	4205	2265	3235	3152.76	8.07	-109642	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1162	-5.69	2.70	12	1.73	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
55	20250220	111232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	-95	5	-2.94	1814282055	575107	37.08	3240	3245	3120	4205	2265	3235	3154.64	8.07	-114234	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1160	-5.68	2.70	12	1.56	-553.00	1164.00	3935	20241014	-20.20	1820	20240909	72.53	3750	-16.27	20250110	3010	4.32	20250204	3935	-20.20	20241014	1820	72.53	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
56	20250220	101233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-100	5	-3.09	1655603850	524565	33.82	3240	3245	3120	4205	2265	3235	3156.09	8.07	-115310	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1158	-5.67	2.69	12	1.42	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
57	20250220	091236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-90	5	-2.78	759522520	238873	15.40	3240	3245	3145	4205	2265	3235	3179.53	8.07	-49352	3378	3306	3228	3156	3078	3342	3192	185	970	500	2070	5	1	36947060	1162	-5.69	2.70	12	0.65	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.50	N	376930	500	184 억	2980453	N	N	302	N	N
58	20250219	161227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	40	2	1.25	4996849960	1538338	198.16	3195	3300	3150	4150	2240	3195	3248.27	7.95	41391	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1195	-5.85	2.78	12	4.16	-553.00	1164.00	3935	20241014	-17.79	1820	20240909	77.75	3750	-13.73	20250110	3010	7.48	20250204	3935	-17.79	20241014	1820	77.75	20240909	1.49	N	376930	500	184 억	2939012	N	N	302	N	N
59	20250219	151231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3255	60	2	1.88	4663724905	1435352	184.89	3195	3300	3150	4150	2240	3195	3249.19	7.95	23856	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1203	-5.89	2.80	12	3.88	-553.00	1164.00	3935	20241014	-17.28	1820	20240909	78.85	3750	-13.20	20250110	3010	8.14	20250204	3935	-17.28	20241014	1820	78.85	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
60	20250219	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3255	60	2	1.88	4273435455	1315500	169.45	3195	3300	3150	4150	2240	3195	3248.53	7.95	16707	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1203	-5.89	2.80	12	3.56	-553.00	1164.00	3935	20241014	-17.28	1820	20240909	78.85	3750	-13.20	20250110	3010	8.14	20250204	3935	-17.28	20241014	1820	78.85	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
61	20250219	131227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	85	2	2.66	3593337990	1108132	142.74	3195	3285	3150	4150	2240	3195	3242.70	7.95	29361	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1212	-5.93	2.82	12	3.00	-553.00	1164.00	3935	20241014	-16.65	1820	20240909	80.22	3750	-12.53	20250110	3010	8.97	20250204	3935	-16.65	20241014	1820	80.22	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
62	20250219	121228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3240	45	2	1.41	3024448980	933732	120.28	3195	3285	3150	4150	2240	3195	3239.10	7.95	2944	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1197	-5.86	2.78	12	2.53	-553.00	1164.00	3935	20241014	-17.66	1820	20240909	78.02	3750	-13.60	20250110	3010	7.64	20250204	3935	-17.66	20241014	1820	78.02	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
63	20250219	111228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3240	45	2	1.41	2593338700	800171	103.07	3195	3285	3150	4150	2240	3195	3240.98	7.95	-1088	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1197	-5.86	2.78	12	2.17	-553.00	1164.00	3935	20241014	-17.66	1820	20240909	78.02	3750	-13.60	20250110	3010	7.64	20250204	3935	-17.66	20241014	1820	78.02	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
64	20250219	101228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	70	2	2.19	1502310550	465496	59.96	3195	3280	3150	4150	2240	3195	3227.33	7.95	20317	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1206	-5.90	2.80	12	1.26	-553.00	1164.00	3935	20241014	-17.03	1820	20240909	79.40	3750	-12.93	20250110	3010	8.47	20250204	3935	-17.03	20241014	1820	79.40	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
65	20250219	091230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	40	2	1.25	373255695	116517	15.01	3195	3240	3150	4150	2240	3195	3203.44	7.95	-11320	3278	3236	3198	3156	3118	3217	3137	185	955	500	2040	5	1	36947060	1195	-5.85	2.78	12	0.32	-553.00	1164.00	3935	20241014	-17.79	1820	20240909	77.75	3750	-13.73	20250110	3010	7.48	20250204	3935	-17.79	20241014	1820	77.75	20240909	1.49	N	376930	500	184 억	2939012	N	N	21	N	N
66	20250218	161222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	-25	5	-0.78	2442967895	764398	75.55	3210	3240	3160	4185	2255	3220	3195.85	7.76	11943	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1180	-5.78	2.74	12	2.07	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.59	N	376930	500	184 억	2867619	N	N	21	N	N
67	20250218	151224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	-20	5	-0.62	2296965590	718621	71.03	3210	3240	3160	4185	2255	3220	3196.26	7.76	9327	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1182	-5.79	2.75	12	1.95	-553.00	1164.00	3935	20241014	-18.68	1820	20240909	75.82	3750	-14.67	20250110	3010	6.31	20250204	3935	-18.68	20241014	1820	75.82	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
68	20250218	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	-20	5	-0.62	2035035645	636591	62.92	3210	3240	3160	4185	2255	3220	3196.67	7.76	10447	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1182	-5.79	2.75	12	1.72	-553.00	1164.00	3935	20241014	-18.68	1820	20240909	75.82	3750	-14.67	20250110	3010	6.31	20250204	3935	-18.68	20241014	1820	75.82	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
69	20250218	131223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	-25	5	-0.78	1791301290	560296	55.38	3210	3240	3160	4185	2255	3220	3196.95	7.76	17136	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1180	-5.78	2.74	12	1.52	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
70	20250218	121225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	-25	5	-0.78	1621731355	507173	50.13	3210	3240	3160	4185	2255	3220	3197.47	7.76	20925	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1180	-5.78	2.74	12	1.37	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
71	20250218	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3190	-30	5	-0.93	1431965675	447655	44.25	3210	3240	3160	4185	2255	3220	3198.69	7.76	24176	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1179	-5.77	2.74	12	1.21	-553.00	1164.00	3935	20241014	-18.93	1820	20240909	75.27	3750	-14.93	20250110	3010	5.98	20250204	3935	-18.93	20241014	1820	75.27	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
72	20250218	101222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	-45	5	-1.40	1079028690	336932	33.30	3210	3240	3160	4185	2255	3220	3202.37	7.76	-1007	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1173	-5.74	2.73	12	0.91	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
73	20250218	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	-25	5	-0.78	434013990	135635	13.41	3210	3240	3170	4185	2255	3220	3199.46	7.76	17776	3290	3255	3200	3165	3110	3272	3182	185	965	500	2060	5	1	36947060	1180	-5.78	2.74	12	0.37	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.59	N	376930	500	184 억	2867619	N	N	0	N	N
74	20250217	161222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3220	105	2	3.37	3174151485	992719	167.77	3190	3235	3145	4045	2185	3115	3197.26	7.54	80302	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1190	-5.82	2.77	12	2.69	-553.00	1164.00	3935	20241014	-18.17	1820	20240909	76.92	3750	-14.13	20250110	3010	6.98	20250204	3935	-18.17	20241014	1820	76.92	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
75	20250217	151220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	100	2	3.21	2983869050	933584	157.77	3190	3235	3145	4045	2185	3115	3196.14	7.54	74723	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1188	-5.81	2.76	12	2.53	-553.00	1164.00	3935	20241014	-18.30	1820	20240909	76.65	3750	-14.27	20250110	3010	6.81	20250204	3935	-18.30	20241014	1820	76.65	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
76	20250217	141219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	85	2	2.73	2658782845	832169	140.63	3190	3235	3145	4045	2185	3115	3195.00	7.54	68991	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1182	-5.79	2.75	12	2.25	-553.00	1164.00	3935	20241014	-18.68	1820	20240909	75.82	3750	-14.67	20250110	3010	6.31	20250204	3935	-18.68	20241014	1820	75.82	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
77	20250217	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	100	2	3.21	2288078995	716930	121.16	3190	3225	3145	4045	2185	3115	3191.50	7.54	53951	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1188	-5.81	2.76	12	1.94	-553.00	1164.00	3935	20241014	-18.30	1820	20240909	76.65	3750	-14.27	20250110	3010	6.81	20250204	3935	-18.30	20241014	1820	76.65	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
78	20250217	121224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	85	2	2.73	2158689060	676570	114.34	3190	3225	3145	4045	2185	3115	3190.64	7.54	47034	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1182	-5.79	2.75	12	1.83	-553.00	1164.00	3935	20241014	-18.68	1820	20240909	75.82	3750	-14.67	20250110	3010	6.31	20250204	3935	-18.68	20241014	1820	75.82	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
79	20250217	111222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	100	2	3.21	1943086605	609341	102.98	3190	3225	3145	4045	2185	3115	3188.83	7.54	54994	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1188	-5.81	2.76	12	1.65	-553.00	1164.00	3935	20241014	-18.30	1820	20240909	76.65	3750	-14.27	20250110	3010	6.81	20250204	3935	-18.30	20241014	1820	76.65	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
80	20250217	101219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	80	2	2.57	1499420900	470638	79.54	3190	3225	3145	4045	2185	3115	3185.93	7.54	24834	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1180	-5.78	2.74	12	1.27	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
81	20250217	091221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3190	75	2	2.41	596766980	187019	31.61	3190	3210	3160	4045	2185	3115	3190.94	7.54	20795	3175	3145	3115	3085	3055	3130	3070	185	930	500	1990	5	1	36947060	1179	-5.77	2.74	12	0.51	-553.00	1164.00	3935	20241014	-18.93	1820	20240909	75.27	3750	-14.93	20250110	3010	5.98	20250204	3935	-18.93	20241014	1820	75.27	20240909	1.69	N	376930	500	184 억	2787322	N	N	53	N	N
82	20250214	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	15	2	0.48	1807344470	582446	60.66	3130	3145	3085	4030	2170	3100	3103.02	7.56	-5894	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1151	-5.63	2.68	12	1.58	-553.00	1164.00	3935	20241014	-20.84	1820	20240909	71.15	3750	-16.93	20250110	3010	3.49	20250204	3935	-20.84	20241014	1820	71.15	20240909	1.52	N	376930	500	184 억	2794217	N	N	53	N	N
83	20250214	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	0	3	0.00	1711200845	551497	57.44	3130	3145	3085	4030	2170	3100	3102.84	7.56	-3436	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1145	-5.61	2.66	12	1.49	-553.00	1164.00	3935	20241014	-21.22	1820	20240909	70.33	3750	-17.33	20250110	3010	2.99	20250204	3935	-21.22	20241014	1820	70.33	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
84	20250214	141213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3110	10	2	0.32	1304858425	420166	43.76	3130	3145	3085	4030	2170	3100	3105.60	7.56	2440	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1149	-5.62	2.67	12	1.14	-553.00	1164.00	3935	20241014	-20.97	1820	20240909	70.88	3750	-17.07	20250110	3010	3.32	20250204	3935	-20.97	20241014	1820	70.88	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
85	20250214	131216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	5	2	0.16	1140627500	367285	38.25	3130	3145	3085	4030	2170	3100	3105.59	7.56	4242	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1147	-5.61	2.67	12	0.99	-553.00	1164.00	3935	20241014	-21.09	1820	20240909	70.60	3750	-17.20	20250110	3010	3.16	20250204	3935	-21.09	20241014	1820	70.60	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
86	20250214	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3110	10	2	0.32	964837335	310740	32.36	3130	3145	3085	4030	2170	3100	3104.99	7.56	650	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1149	-5.62	2.67	12	0.84	-553.00	1164.00	3935	20241014	-20.97	1820	20240909	70.88	3750	-17.07	20250110	3010	3.32	20250204	3935	-20.97	20241014	1820	70.88	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
87	20250214	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	-5	5	-0.16	856203450	275765	28.72	3130	3145	3085	4030	2170	3100	3104.86	7.56	867	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1144	-5.60	2.66	12	0.75	-553.00	1164.00	3935	20241014	-21.35	1820	20240909	70.05	3750	-17.47	20250110	3010	2.82	20250204	3935	-21.35	20241014	1820	70.05	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
88	20250214	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	-5	5	-0.16	626385695	201504	20.99	3130	3145	3085	4030	2170	3100	3108.62	7.56	-9820	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1144	-5.60	2.66	12	0.55	-553.00	1164.00	3935	20241014	-21.35	1820	20240909	70.05	3750	-17.47	20250110	3010	2.82	20250204	3935	-21.35	20241014	1820	70.05	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
89	20250214	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	15	2	0.48	130302385	41888	4.36	3130	3130	3090	4030	2170	3100	3111.19	7.56	4649	3253	3176	3133	3056	3013	3155	3035	185	930	500	1980	5	1	36947060	1151	-5.63	2.68	12	0.11	-553.00	1164.00	3935	20241014	-20.84	1820	20240909	71.15	3750	-16.93	20250110	3010	3.49	20250204	3935	-20.84	20241014	1820	71.15	20240909	1.52	N	376930	500	184 억	2794217	N	N	0	N	N
90	20250213	161203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	-105	5	-3.28	2973517560	948486	58.72	3205	3210	3090	4165	2245	3205	3135.09	7.86	-110141	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1145	-5.61	2.66	12	2.57	-553.00	1164.00	3935	20241014	-21.22	1820	20240909	70.33	3750	-17.33	20250110	3010	2.99	20250204	3935	-21.22	20241014	1820	70.33	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
91	20250213	151204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	-105	5	-3.28	2844150120	906729	56.13	3205	3210	3090	4165	2245	3205	3136.71	7.86	-109867	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1145	-5.61	2.66	12	2.45	-553.00	1164.00	3935	20241014	-21.22	1820	20240909	70.33	3750	-17.33	20250110	3010	2.99	20250204	3935	-21.22	20241014	1820	70.33	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
92	20250213	141200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	-90	5	-2.81	2340240135	744266	46.07	3205	3210	3115	4165	2245	3205	3144.36	7.86	-99720	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1151	-5.63	2.68	12	2.01	-553.00	1164.00	3935	20241014	-20.84	1820	20240909	71.15	3750	-16.93	20250110	3010	3.49	20250204	3935	-20.84	20241014	1820	71.15	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
93	20250213	131202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-75	5	-2.34	2064990725	656177	40.62	3205	3210	3120	4165	2245	3205	3147.00	7.86	-73095	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1156	-5.66	2.69	12	1.78	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
94	20250213	121200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3125	-80	5	-2.50	1756283180	557483	34.51	3205	3210	3120	4165	2245	3205	3150.38	7.86	-62224	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1155	-5.65	2.68	12	1.51	-553.00	1164.00	3935	20241014	-20.58	1820	20240909	71.70	3750	-16.67	20250110	3010	3.82	20250204	3935	-20.58	20241014	1820	71.70	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
95	20250213	111159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-75	5	-2.34	1473815000	467211	28.92	3205	3210	3120	4165	2245	3205	3154.50	7.86	-57299	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1156	-5.66	2.69	12	1.26	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
96	20250213	101201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-45	5	-1.40	860396205	271649	16.82	3205	3210	3140	4165	2245	3205	3167.31	7.86	-26337	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1168	-5.71	2.71	12	0.74	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
97	20250213	091154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	-30	5	-0.94	222623285	69822	4.32	3205	3210	3170	4165	2245	3205	3188.44	7.86	5613	3438	3321	3193	3076	2948	3380	3135	185	960	500	2050	5	1	36947060	1173	-5.74	2.73	12	0.19	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.62	N	376930	500	184 억	2902953	N	N	7	N	N
98	20250212	161152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3205	50	2	1.58	5044391740	1584936	107.67	3170	3310	3065	4100	2210	3155	3182.54	7.84	7547	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1184	-5.80	2.75	12	4.29	-553.00	1164.00	3935	20241014	-18.55	1820	20240909	76.10	3750	-14.53	20250110	3010	6.48	20250204	3935	-18.55	20241014	1820	76.10	20240909	1.56	N	376930	500	184 억	2896762	N	N	7	N	N
99	20250212	151151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	30	2	0.95	4877778410	1532806	104.13	3170	3310	3065	4100	2210	3155	3182.26	7.84	11282	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1177	-5.76	2.74	12	4.15	-553.00	1164.00	3935	20241014	-19.06	1820	20240909	75.00	3750	-15.07	20250110	3010	5.81	20250204	3935	-19.06	20241014	1820	75.00	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
100	20250212	141152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	15	2	0.48	3820589065	1201931	81.65	3170	3310	3065	4100	2210	3155	3178.71	7.84	21974	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1171	-5.73	2.72	12	3.25	-553.00	1164.00	3935	20241014	-19.44	1820	20240909	74.18	3750	-15.47	20250110	3010	5.32	20250204	3935	-19.44	20241014	1820	74.18	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
101	20250212	131155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	10	2	0.32	3449480230	1085170	73.72	3170	3310	3065	4100	2210	3155	3178.75	7.84	9253	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1169	-5.72	2.72	12	2.94	-553.00	1164.00	3935	20241014	-19.57	1820	20240909	73.90	3750	-15.60	20250110	3010	5.15	20250204	3935	-19.57	20241014	1820	73.90	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
102	20250212	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	20	2	0.63	3250701340	1022395	69.45	3170	3310	3065	4100	2210	3155	3179.50	7.84	7049	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1173	-5.74	2.73	12	2.77	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
103	20250212	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	5	2	0.16	2950379865	927135	62.98	3170	3310	3065	4100	2210	3155	3182.26	7.84	14207	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1168	-5.71	2.71	12	2.51	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
104	20250212	101144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	-5	5	-0.16	2505721445	785345	53.35	3170	3310	3065	4100	2210	3155	3190.61	7.84	-4288	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1164	-5.70	2.71	12	2.13	-553.00	1164.00	3935	20241014	-19.95	1820	20240909	73.08	3750	-16.00	20250110	3010	4.65	20250204	3935	-19.95	20241014	1820	73.08	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
105	20250212	091108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3075	-80	5	-2.54	385044635	124123	8.43	3170	3170	3065	4100	2210	3155	3102.04	7.84	1025	3331	3242	3181	3092	3031	3212	3062	185	945	500	2010	5	1	36947060	1136	-5.56	2.64	12	0.34	-553.00	1164.00	3935	20241014	-21.86	1820	20240909	68.96	3750	-18.00	20250110	3010	2.16	20250204	3935	-21.86	20241014	1820	68.96	20240909	1.56	N	376930	500	184 억	2896762	N	N	2	N	N
106	20250211	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-110	5	-3.37	4621856740	1461243	139.76	3265	3270	3120	4240	2290	3265	3162.97	8.26	-157021	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1166	-5.71	2.71	12	3.95	-553.00	1164.00	3935	20241014	-19.82	1820	20240909	73.35	3750	-15.87	20250110	3010	4.82	20250204	3935	-19.82	20241014	1820	73.35	20240909	1.58	N	376930	500	184 억	3053501	N	N	2	N	N
107	20250211	151155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-120	5	-3.68	4466741715	1412001	135.05	3265	3270	3120	4240	2290	3265	3163.41	8.26	-155333	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1162	-5.69	2.70	12	3.82	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
108	20250211	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-100	5	-3.06	3991846150	1261290	120.63	3265	3270	3120	4240	2290	3265	3164.89	8.26	-139800	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1169	-5.72	2.72	12	3.41	-553.00	1164.00	3935	20241014	-19.57	1820	20240909	73.90	3750	-15.60	20250110	3010	5.15	20250204	3935	-19.57	20241014	1820	73.90	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
109	20250211	131155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	-125	5	-3.83	2967852950	938632	89.77	3265	3270	3120	4240	2290	3265	3161.89	8.26	-130441	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1160	-5.68	2.70	12	2.54	-553.00	1164.00	3935	20241014	-20.20	1820	20240909	72.53	3750	-16.27	20250110	3010	4.32	20250204	3935	-20.20	20241014	1820	72.53	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
110	20250211	121153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-130	5	-3.98	2691370175	850394	81.33	3265	3270	3120	4240	2290	3265	3164.85	8.26	-107443	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1158	-5.67	2.69	12	2.30	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
111	20250211	111154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-130	5	-3.98	2375305815	749487	71.68	3265	3270	3120	4240	2290	3265	3169.24	8.26	-107476	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1158	-5.67	2.69	12	2.03	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
112	20250211	101152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-100	5	-3.06	1455512845	456178	43.63	3265	3270	3150	4240	2290	3265	3190.67	8.26	-35556	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1169	-5.72	2.72	12	1.23	-553.00	1164.00	3935	20241014	-19.57	1820	20240909	73.90	3750	-15.60	20250110	3010	5.15	20250204	3935	-19.57	20241014	1820	73.90	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
113	20250211	091159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3225	-40	5	-1.23	330225665	101668	9.72	3265	3270	3225	4240	2290	3265	3248.08	8.26	-25507	3381	3322	3261	3202	3141	3292	3172	185	975	500	2080	5	1	36947060	1192	-5.83	2.77	12	0.28	-553.00	1164.00	3935	20241014	-18.04	1820	20240909	77.20	3750	-14.00	20250110	3010	7.14	20250204	3935	-18.04	20241014	1820	77.20	20240909	1.58	N	376930	500	184 억	3053501	N	N	22	N	N
114	20250210	161146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	-25	5	-0.76	3382151605	1036769	19.05	3290	3320	3200	4275	2305	3290	3262.14	8.30	-12829	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1206	-5.90	2.80	12	2.81	-553.00	1164.00	3935	20241014	-17.03	1820	20240909	79.40	3750	-12.93	20250110	3010	8.47	20250204	3935	-17.03	20241014	1820	79.40	20240909	1.59	N	376930	500	184 억	3065027	N	N	22	N	N
115	20250210	151147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3270	-20	5	-0.61	3270149620	1002468	18.42	3290	3320	3200	4275	2305	3290	3262.05	8.30	-13768	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1208	-5.91	2.81	12	2.71	-553.00	1164.00	3935	20241014	-16.90	1820	20240909	79.67	3750	-12.80	20250110	3010	8.64	20250204	3935	-16.90	20241014	1820	79.67	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
116	20250210	141145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-15	5	-0.46	2936607515	900390	16.54	3290	3320	3200	4275	2305	3290	3261.43	8.30	-10234	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1210	-5.92	2.81	12	2.44	-553.00	1164.00	3935	20241014	-16.77	1820	20240909	79.95	3750	-12.67	20250110	3010	8.80	20250204	3935	-16.77	20241014	1820	79.95	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
117	20250210	131149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	-10	5	-0.30	2670538105	819118	15.05	3290	3320	3200	4275	2305	3290	3260.20	8.30	-11574	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1212	-5.93	2.82	12	2.22	-553.00	1164.00	3935	20241014	-16.65	1820	20240909	80.22	3750	-12.53	20250110	3010	8.97	20250204	3935	-16.65	20241014	1820	80.22	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
118	20250210	121142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-15	5	-0.46	2457096155	753796	13.85	3290	3320	3200	4275	2305	3290	3259.56	8.30	-5141	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1210	-5.92	2.81	12	2.04	-553.00	1164.00	3935	20241014	-16.77	1820	20240909	79.95	3750	-12.67	20250110	3010	8.80	20250204	3935	-16.77	20241014	1820	79.95	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
119	20250210	111139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	-10	5	-0.30	2102205965	645427	11.86	3290	3320	3200	4275	2305	3290	3256.99	8.30	-8544	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1212	-5.93	2.82	12	1.75	-553.00	1164.00	3935	20241014	-16.65	1820	20240909	80.22	3750	-12.53	20250110	3010	8.97	20250204	3935	-16.65	20241014	1820	80.22	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
120	20250210	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3295	5	2	0.15	1664576900	512155	9.41	3290	3320	3200	4275	2305	3290	3250.01	8.30	1263	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1217	-5.96	2.83	12	1.39	-553.00	1164.00	3935	20241014	-16.26	1820	20240909	81.04	3750	-12.13	20250110	3010	9.47	20250204	3935	-16.26	20241014	1820	81.04	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
121	20250210	091137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3250	-40	5	-1.22	565868575	174727	3.21	3290	3290	3200	4275	2305	3290	3238.06	8.30	14975	3766	3527	3321	3082	2876	3647	3202	185	985	500	2100	5	1	36947060	1201	-5.88	2.79	12	0.47	-553.00	1164.00	3935	20241014	-17.41	1820	20240909	78.57	3750	-13.33	20250110	3010	7.97	20250204	3935	-17.41	20241014	1820	78.57	20240909	1.59	N	376930	500	184 억	3065027	N	N	1	N	N
122	20250207	161124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3290	90	2	2.81	18255091830	5408592	354.65	3205	3560	3115	4160	2240	3200	3375.40	8.33	-12685	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1216	-5.95	2.83	12	14.64	-553.00	1164.00	3935	20241014	-16.39	1820	20240909	80.77	3750	-12.27	20250110	3010	9.30	20250204	3935	-16.39	20241014	1820	80.77	20240909	1.61	N	376930	500	184 억	3078870	N	N	1	N	N
123	20250207	151127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3295	95	2	2.97	17855415755	5286498	346.65	3205	3560	3115	4160	2240	3200	3377.59	8.33	-33808	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1217	-5.96	2.83	12	14.31	-553.00	1164.00	3935	20241014	-16.26	1820	20240909	81.04	3750	-12.13	20250110	3010	9.47	20250204	3935	-16.26	20241014	1820	81.04	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
124	20250207	141126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3405	205	2	6.41	15078479555	4450004	291.80	3205	3560	3115	4160	2240	3200	3388.47	8.33	-84041	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1258	-6.16	2.93	12	12.04	-553.00	1164.00	3935	20241014	-13.47	1820	20240909	87.09	3750	-9.20	20250110	3010	13.12	20250204	3935	-13.47	20241014	1820	87.09	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
125	20250207	131124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-70	5	-2.19	1871696525	593444	38.91	3205	3215	3115	4160	2240	3200	3153.85	8.33	-78388	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1156	-5.66	2.69	12	1.61	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
126	20250207	121123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	-80	5	-2.50	1635466810	518110	33.97	3205	3215	3115	4160	2240	3200	3156.49	8.33	-58919	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1153	-5.64	2.68	12	1.40	-553.00	1164.00	3935	20241014	-20.71	1820	20240909	71.43	3750	-16.80	20250110	3010	3.65	20250204	3935	-20.71	20241014	1820	71.43	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
127	20250207	111120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3135	-65	5	-2.03	1379776860	436197	28.60	3205	3215	3120	4160	2240	3200	3163.09	8.33	-51859	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1158	-5.67	2.69	12	1.18	-553.00	1164.00	3935	20241014	-20.33	1820	20240909	72.25	3750	-16.40	20250110	3010	4.15	20250204	3935	-20.33	20241014	1820	72.25	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
128	20250207	101126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	-60	5	-1.88	1000813330	315418	20.68	3205	3215	3135	4160	2240	3200	3172.86	8.33	-38501	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1160	-5.68	2.70	12	0.85	-553.00	1164.00	3935	20241014	-20.20	1820	20240909	72.53	3750	-16.27	20250110	3010	4.32	20250204	3935	-20.20	20241014	1820	72.53	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
129	20250207	091132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3195	-5	5	-0.16	317285335	99685	6.54	3205	3215	3145	4160	2240	3200	3182.65	8.33	-6157	3433	3316	3228	3111	3023	3375	3170	185	960	500	2040	5	1	36947060	1180	-5.78	2.74	12	0.27	-553.00	1164.00	3935	20241014	-18.81	1820	20240909	75.55	3750	-14.80	20250110	3010	6.15	20250204	3935	-18.81	20241014	1820	75.55	20240909	1.61	N	376930	500	184 억	3078870	N	N	0	N	N
130	20250206	161055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	35	2	1.11	4822870425	1494432	225.51	3180	3345	3140	4110	2220	3165	3227.33	8.64	-113896	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1182	-5.79	2.75	12	4.04	-553.00	1164.00	3935	20241014	-18.68	1820	20240909	75.82	3750	-14.67	20250110	3010	6.31	20250204	3935	-18.68	20241014	1820	75.82	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
131	20250206	151101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3190	25	2	0.79	4700132830	1456028	219.72	3180	3345	3140	4110	2220	3165	3228.05	8.64	-110520	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1179	-5.77	2.74	12	3.94	-553.00	1164.00	3935	20241014	-18.93	1820	20240909	75.27	3750	-14.93	20250110	3010	5.98	20250204	3935	-18.93	20241014	1820	75.27	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
132	20250206	141100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-10	5	-0.32	4321511580	1336665	201.71	3180	3345	3140	4110	2220	3165	3233.06	8.64	-107586	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1166	-5.71	2.71	12	3.62	-553.00	1164.00	3935	20241014	-19.82	1820	20240909	73.35	3750	-15.87	20250110	3010	4.82	20250204	3935	-19.82	20241014	1820	73.35	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
133	20250206	131057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	10	2	0.32	3877986695	1196203	180.51	3180	3345	3165	4110	2220	3165	3241.91	8.64	-92808	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1173	-5.74	2.73	12	3.24	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
134	20250206	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	10	2	0.32	3653861260	1125778	169.88	3180	3345	3165	4110	2220	3165	3245.63	8.64	-87633	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1173	-5.74	2.73	12	3.05	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
135	20250206	111050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	10	2	0.32	3196608460	982524	148.26	3180	3345	3165	4110	2220	3165	3253.47	8.64	-47408	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1173	-5.74	2.73	12	2.66	-553.00	1164.00	3935	20241014	-19.31	1820	20240909	74.45	3750	-15.33	20250110	3010	5.48	20250204	3935	-19.31	20241014	1820	74.45	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
136	20250206	101050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3220	55	2	1.74	2578821270	789330	119.11	3180	3345	3180	4110	2220	3165	3267.10	8.64	6738	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1190	-5.82	2.77	12	2.14	-553.00	1164.00	3935	20241014	-18.17	1820	20240909	76.92	3750	-14.13	20250110	3010	6.98	20250204	3935	-18.17	20241014	1820	76.92	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
137	20250206	091103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3220	55	2	1.74	341423385	106315	16.04	3180	3240	3180	4110	2220	3165	3211.43	8.64	29432	3268	3216	3163	3111	3058	3190	3085	185	945	500	2020	5	1	36947060	1190	-5.82	2.77	12	0.29	-553.00	1164.00	3935	20241014	-18.17	1820	20240909	76.92	3750	-14.13	20250110	3010	6.98	20250204	3935	-18.17	20241014	1820	76.92	20240909	1.59	N	376930	500	184 억	3192483	N	N	0	N	N
138	20250205	161045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	20	2	0.64	2061613130	653606	51.97	3170	3215	3110	4085	2205	3145	3154.16	8.82	-67027	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1169	-5.72	2.72	12	1.77	-553.00	1164.00	3935	20241014	-19.57	1820	20240909	73.90	3750	-15.60	20250110	3010	5.15	20250204	3935	-19.57	20241014	1820	73.90	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
139	20250205	151049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	15	2	0.48	1974635640	626105	49.78	3170	3215	3110	4085	2205	3145	3153.84	8.82	-68461	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1168	-5.71	2.71	12	1.69	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
140	20250205	141049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	-5	5	-0.16	1752910465	555695	44.19	3170	3215	3110	4085	2205	3145	3154.45	8.82	-55589	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1160	-5.68	2.70	12	1.50	-553.00	1164.00	3935	20241014	-20.20	1820	20240909	72.53	3750	-16.27	20250110	3010	4.32	20250204	3935	-20.20	20241014	1820	72.53	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
141	20250205	131045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	0	3	0.00	1577138390	499861	39.75	3170	3215	3110	4085	2205	3145	3155.15	8.82	-48017	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1162	-5.69	2.70	12	1.35	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
142	20250205	121051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	25	2	0.79	1412690555	447875	35.61	3170	3215	3110	4085	2205	3145	3154.21	8.82	-37953	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1171	-5.73	2.72	12	1.21	-553.00	1164.00	3935	20241014	-19.44	1820	20240909	74.18	3750	-15.47	20250110	3010	5.32	20250204	3935	-19.44	20241014	1820	74.18	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
143	20250205	111044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	15	2	0.48	1201274125	381225	30.31	3170	3215	3110	4085	2205	3145	3151.09	8.82	-34548	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1168	-5.71	2.71	12	1.03	-553.00	1164.00	3935	20241014	-19.70	1820	20240909	73.63	3750	-15.73	20250110	3010	4.98	20250204	3935	-19.70	20241014	1820	73.63	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
144	20250205	101055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	-15	5	-0.48	863501130	273574	21.75	3170	3215	3110	4085	2205	3145	3156.37	8.82	-59757	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1156	-5.66	2.69	12	0.74	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
145	20250205	091104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	35	2	1.11	264635025	83288	6.62	3170	3215	3150	4085	2205	3145	3177.35	8.82	-21640	3341	3242	3126	3027	2911	3292	3077	185	940	500	2010	5	1	36947060	1175	-5.75	2.73	12	0.23	-553.00	1164.00	3935	20241014	-19.19	1820	20240909	74.73	3750	-15.20	20250110	3010	5.65	20250204	3935	-19.19	20241014	1820	74.73	20240909	1.63	N	376930	500	184 억	3258809	N	N	0	N	N
146	20250204	161022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	105	2	3.45	3898714155	1243715	94.48	3040	3225	3010	3950	2130	3040	3134.68	8.66	59239	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1162	-5.69	2.70	12	3.37	-553.00	1164.00	3935	20241014	-20.08	1820	20240909	72.80	3750	-16.13	20250110	3010	4.49	20250204	3935	-20.08	20241014	1820	72.80	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
147	20250204	151036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	80	2	2.63	3746227040	1195109	90.78	3040	3225	3010	3950	2130	3040	3134.63	8.66	50985	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1153	-5.64	2.68	12	3.23	-553.00	1164.00	3935	20241014	-20.71	1820	20240909	71.43	3750	-16.80	20250110	3010	3.65	20250204	3935	-20.71	20241014	1820	71.43	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
148	20250204	141034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3130	90	2	2.96	3371338080	1074809	81.65	3040	3225	3010	3950	2130	3040	3136.69	8.66	45090	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1156	-5.66	2.69	12	2.91	-553.00	1164.00	3935	20241014	-20.46	1820	20240909	71.98	3750	-16.53	20250110	3010	3.99	20250204	3935	-20.46	20241014	1820	71.98	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
149	20250204	131038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	110	2	3.62	3150330600	1004409	76.30	3040	3225	3010	3950	2130	3040	3136.50	8.66	62774	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1164	-5.70	2.71	12	2.72	-553.00	1164.00	3935	20241014	-19.95	1820	20240909	73.08	3750	-16.00	20250110	3010	4.65	20250204	3935	-19.95	20241014	1820	73.08	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
150	20250204	121049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	140	2	4.61	2818122005	899201	68.31	3040	3225	3010	3950	2130	3040	3134.03	8.66	52286	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1175	-5.75	2.73	12	2.43	-553.00	1164.00	3935	20241014	-19.19	1820	20240909	74.73	3750	-15.20	20250110	3010	5.65	20250204	3935	-19.19	20241014	1820	74.73	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
151	20250204	111029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	145	2	4.77	2219933415	711924	54.08	3040	3215	3010	3950	2130	3040	3118.22	8.66	15678	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1177	-5.76	2.74	12	1.93	-553.00	1164.00	3935	20241014	-19.06	1820	20240909	75.00	3750	-15.07	20250110	3010	5.81	20250204	3935	-19.06	20241014	1820	75.00	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
152	20250204	101033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	10	2	0.33	723310830	235423	17.88	3040	3125	3010	3950	2130	3040	3072.39	8.66	30208	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1127	-5.52	2.62	12	0.64	-553.00	1164.00	3935	20241014	-22.49	1820	20240909	67.58	3750	-18.67	20250110	3010	1.33	20250204	3935	-22.49	20241014	1820	67.58	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N
153	20250204	091033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	65	2	2.14	143053430	46232	3.51	3040	3125	3040	3950	2130	3040	3094.29	8.66	4322	3410	3225	3130	2945	2850	3177	2897	185	910	500	1940	5	1	36947060	1147	-5.61	2.67	12	0.13	-553.00	1164.00	3935	20241014	-21.09	1820	20240909	70.60	3750	-17.20	20250110	3020	2.81	20250102	3935	-21.09	20241014	1820	70.60	20240909	1.55	N	376930	500	184 억	3199892	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History