KissMeData/053450/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	1532504440	209029	44.08	7300	7580	7250	9770	5270	7520	7331.08	6.64	6508	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1084	9.53	0.86	12	1.41	769.00	8528.00	8520	20240418	-13.97	4500	20241209	62.89	8020	-8.60	20250226	5310	38.04	20250102	8520	-13.97	20240418	4500	62.89	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
3	20250228	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	1381935830	188549	39.77	7300	7580	7250	9770	5270	7520	7328.81	6.64	11671	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1084	9.53	0.86	12	1.27	769.00	8528.00	8520	20240418	-13.97	4500	20241209	62.89	8020	-8.60	20250226	5310	38.04	20250102	8520	-13.97	20240418	4500	62.89	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
4	20250228	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	-180	5	-2.39	1211413450	165278	34.86	7300	7580	7250	9770	5270	7520	7328.96	6.64	6159	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1086	9.54	0.86	12	1.12	769.00	8528.00	8520	20240418	-13.85	4500	20241209	63.11	8020	-8.48	20250226	5310	38.23	20250102	8520	-13.85	20240418	4500	63.11	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
5	20250228	130601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-240	5	-3.19	1056211060	144066	30.38	7300	7580	7250	9770	5270	7520	7330.77	6.64	7590	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1077	9.47	0.85	12	0.97	769.00	8528.00	8520	20240418	-14.55	4500	20241209	61.78	8020	-9.23	20250226	5310	37.10	20250102	8520	-14.55	20240418	4500	61.78	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
6	20250228	120558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-220	5	-2.93	965056370	131548	27.74	7300	7580	7250	9770	5270	7520	7335.44	6.64	8207	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1080	9.49	0.86	12	0.89	769.00	8528.00	8520	20240418	-14.32	4500	20241209	62.22	8020	-8.98	20250226	5310	37.48	20250102	8520	-14.32	20240418	4500	62.22	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
7	20250228	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	-200	5	-2.66	864168840	117766	24.84	7300	7580	7250	9770	5270	7520	7337.23	6.64	12178	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1083	9.52	0.86	12	0.80	769.00	8528.00	8520	20240418	-14.08	4500	20241209	62.67	8020	-8.73	20250226	5310	37.85	20250102	8520	-14.08	20240418	4500	62.67	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
8	20250228	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	-160	5	-2.13	745611160	101648	21.44	7300	7580	7250	9770	5270	7520	7334.30	6.64	11901	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1089	9.57	0.86	12	0.69	769.00	8528.00	8520	20240418	-13.62	4500	20241209	63.56	8020	-8.23	20250226	5310	38.61	20250102	8520	-13.62	20240418	4500	63.56	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
9	20250228	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-210	5	-2.79	275067590	37419	7.89	7300	7580	7290	9770	5270	7520	7348.69	6.64	5981	8086	7802	7646	7362	7206	7725	7285	74	2250	500	5260	10	1	14792803	1081	9.51	0.86	12	0.25	769.00	8528.00	8520	20240418	-14.20	4500	20241209	62.44	8020	-8.85	20250226	5310	37.66	20250102	8520	-14.20	20240418	4500	62.44	20241209	3.77	N	053450	500	73 억	982762	N	N	0	N	N
10	20250227	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-190	5	-2.46	3628663420	472283	18.50	7680	7930	7490	10020	5400	7710	7683.31	6.82	-27519	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1112	9.78	0.88	12	3.19	769.00	8528.00	8520	20240418	-11.74	4500	20241209	67.11	8020	-6.23	20250226	5310	41.62	20250102	8520	-11.74	20240418	4500	67.11	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
11	20250227	150553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	-200	5	-2.59	3408072550	442942	17.35	7680	7930	7490	10020	5400	7710	7694.16	6.82	-32611	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1111	9.77	0.88	12	2.99	769.00	8528.00	8520	20240418	-11.85	4500	20241209	66.89	8020	-6.36	20250226	5310	41.43	20250102	8520	-11.85	20240418	4500	66.89	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
12	20250227	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	-110	5	-1.43	3094947660	401517	15.73	7680	7930	7490	10020	5400	7710	7708.13	6.82	-35498	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1124	9.88	0.89	12	2.71	769.00	8528.00	8520	20240418	-10.80	4500	20241209	68.89	8020	-5.24	20250226	5310	43.13	20250102	8520	-10.80	20240418	4500	68.89	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
13	20250227	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	-30	5	-0.39	2904009240	376499	14.75	7680	7930	7490	10020	5400	7710	7713.20	6.82	-37101	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1136	9.99	0.90	12	2.55	769.00	8528.00	8520	20240418	-9.86	4500	20241209	70.67	8020	-4.24	20250226	5310	44.63	20250102	8520	-9.86	20240418	4500	70.67	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
14	20250227	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7720	10	2	0.13	2788503690	361522	14.16	7680	7930	7490	10020	5400	7710	7713.24	6.82	-37105	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1142	10.04	0.91	12	2.44	769.00	8528.00	8520	20240418	-9.39	4500	20241209	71.56	8020	-3.74	20250226	5310	45.39	20250102	8520	-9.39	20240418	4500	71.56	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
15	20250227	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	-50	5	-0.65	2561619500	332036	13.01	7680	7930	7490	10020	5400	7710	7714.89	6.82	-25541	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1133	9.96	0.90	12	2.24	769.00	8528.00	8520	20240418	-10.09	4500	20241209	70.22	8020	-4.49	20250226	5310	44.26	20250102	8520	-10.09	20240418	4500	70.22	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
16	20250227	100613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-60	5	-0.78	1960186010	252884	9.91	7680	7930	7560	10020	5400	7710	7751.40	6.82	-26661	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1132	9.95	0.90	12	1.71	769.00	8528.00	8520	20240418	-10.21	4500	20241209	70.00	8020	-4.61	20250226	5310	44.07	20250102	8520	-10.21	20240418	4500	70.00	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
17	20250227	090613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	80	2	1.04	654863460	84638	3.32	7680	7840	7580	10020	5400	7710	7737.37	6.82	-11927	8770	8240	7490	6960	6210	8505	7225	74	2310	500	5390	10	1	14792803	1152	10.13	0.91	12	0.57	769.00	8528.00	8520	20240418	-8.57	4500	20241209	73.11	8020	-2.87	20250226	5310	46.70	20250102	8520	-8.57	20240418	4500	73.11	20241209	3.91	N	053450	500	73 억	1009413	N	N	0	N	N
18	20250226	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	930	2	13.72	19399589220	2537367	1100.39	6770	8020	6740	8810	4750	6780	7645.45	5.78	153564	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1141	10.03	0.90	12	17.15	769.00	8528.00	8520	20240418	-9.51	4500	20241209	71.33	8020	-3.87	20250226	5310	45.20	20250102	8520	-9.51	20240418	4500	71.33	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
19	20250226	150557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	1120	2	16.52	18506841980	2422813	1050.72	6770	8020	6740	8810	4750	6780	7638.58	5.78	136487	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1169	10.27	0.93	12	16.38	769.00	8528.00	8520	20240418	-7.28	4500	20241209	75.56	8020	-1.50	20250226	5310	48.78	20250102	8520	-7.28	20240418	4500	75.56	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
20	20250226	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7740	960	2	14.16	14451237060	1909072	827.92	6770	7920	6740	8810	4750	6780	7569.77	5.78	134309	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1145	10.07	0.91	12	12.91	769.00	8528.00	8520	20240418	-9.15	4500	20241209	72.00	7920	-2.27	20250226	5310	45.76	20250102	8520	-9.15	20240418	4500	72.00	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
21	20250226	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	820	2	12.09	11883795350	1576173	683.55	6770	7920	6740	8810	4750	6780	7539.65	5.78	110916	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1124	9.88	0.89	12	10.65	769.00	8528.00	8520	20240418	-10.80	4500	20241209	68.89	7920	-4.04	20250226	5310	43.13	20250102	8520	-10.80	20240418	4500	68.89	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
22	20250226	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	1020	2	15.04	9629215400	1284928	557.24	6770	7920	6740	8810	4750	6780	7493.97	5.78	84864	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1154	10.14	0.91	12	8.69	769.00	8528.00	8520	20240418	-8.45	4500	20241209	73.33	7920	-1.52	20250226	5310	46.89	20250102	8520	-8.45	20240418	4500	73.33	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
23	20250226	110554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	580	2	8.55	3398944320	473056	205.15	6770	7380	6740	8810	4750	6780	7185.08	5.78	46300	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1089	9.57	0.86	12	3.20	769.00	8528.00	8520	20240418	-13.62	4500	20241209	63.56	7830	-6.00	20250218	5310	38.61	20250102	8520	-13.62	20240418	4500	63.56	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
24	20250226	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	560	2	8.26	2419760910	338812	146.93	6770	7370	6740	8810	4750	6780	7141.90	5.78	24064	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1086	9.54	0.86	12	2.29	769.00	8528.00	8520	20240418	-13.85	4500	20241209	63.11	7830	-6.26	20250218	5310	38.23	20250102	8520	-13.85	20240418	4500	63.11	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
25	20250226	090558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	90	2	1.33	125266550	18334	7.95	6770	6910	6740	8810	4750	6780	6832.47	5.78	6788	7020	6900	6750	6630	6480	6960	6690	74	2030	500	4740	10	1	14792803	1016	8.93	0.81	12	0.12	769.00	8528.00	8520	20240418	-19.37	4500	20241209	52.67	7830	-12.26	20250218	5310	29.38	20250102	8520	-19.37	20240418	4500	52.67	20241209	3.57	N	053450	500	73 억	855063	N	N	1185	N	N
26	20250225	160550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6780	80	2	1.19	1548694090	229692	36.58	6700	6870	6600	8710	4690	6700	6742.39	5.92	-30037	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	1003	8.82	0.80	12	1.55	769.00	8528.00	8520	20240418	-20.42	4500	20241209	50.67	7830	-13.41	20250218	5310	27.68	20250102	8520	-20.42	20240418	4500	50.67	20241209	4.03	N	053450	500	73 억	876104	N	N	1185	N	N
27	20250225	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6750	50	2	0.75	1420736380	210786	33.57	6700	6870	6600	8710	4690	6700	6740.24	5.92	-31427	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	999	8.78	0.79	12	1.42	769.00	8528.00	8520	20240418	-20.77	4500	20241209	50.00	7830	-13.79	20250218	5310	27.12	20250102	8520	-20.77	20240418	4500	50.00	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
28	20250225	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6690	-10	5	-0.15	1260509220	186959	29.77	6700	6870	6600	8710	4690	6700	6742.23	5.92	-32289	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	990	8.70	0.78	12	1.26	769.00	8528.00	8520	20240418	-21.48	4500	20241209	48.67	7830	-14.56	20250218	5310	25.99	20250102	8520	-21.48	20240418	4500	48.67	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
29	20250225	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	10	2	0.15	1167055050	173032	27.55	6700	6870	6600	8710	4690	6700	6744.81	5.92	-28811	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	993	8.73	0.79	12	1.17	769.00	8528.00	8520	20240418	-21.24	4500	20241209	49.11	7830	-14.30	20250218	5310	26.37	20250102	8520	-21.24	20240418	4500	49.11	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
30	20250225	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6740	40	2	0.60	1096913490	162605	25.89	6700	6870	6600	8710	4690	6700	6745.96	5.92	-25053	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	997	8.76	0.79	12	1.10	769.00	8528.00	8520	20240418	-20.89	4500	20241209	49.78	7830	-13.92	20250218	5310	26.93	20250102	8520	-20.89	20240418	4500	49.78	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
31	20250225	110550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6770	70	2	1.04	852535130	126415	20.13	6700	6870	6600	8710	4690	6700	6744.04	5.92	-11671	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	1001	8.80	0.79	12	0.85	769.00	8528.00	8520	20240418	-20.54	4500	20241209	50.44	7830	-13.54	20250218	5310	27.50	20250102	8520	-20.54	20240418	4500	50.44	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
32	20250225	100549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6780	80	2	1.19	722776340	107210	17.07	6700	6870	6600	8710	4690	6700	6741.80	5.92	-8305	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	1003	8.82	0.80	12	0.72	769.00	8528.00	8520	20240418	-20.42	4500	20241209	50.67	7830	-13.41	20250218	5310	27.68	20250102	8520	-20.42	20240418	4500	50.67	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
33	20250225	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	0	3	0.00	156648770	23507	3.74	6700	6740	6600	8710	4690	6700	6663.49	5.92	-23	7480	7090	6820	6430	6160	6955	6295	74	2010	500	4690	10	1	14792803	991	8.71	0.79	12	0.16	769.00	8528.00	8520	20240418	-21.36	4500	20241209	48.89	7830	-14.43	20250218	5310	26.18	20250102	8520	-21.36	20240418	4500	48.89	20241209	4.03	N	053450	500	73 억	876104	N	N	0	N	N
34	20250224	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6700	-540	5	-7.46	4213678610	624506	124.97	7210	7210	6550	9410	5070	7240	6747.32	6.69	-113634	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	991	8.71	0.79	12	4.22	769.00	8528.00	8670	20240213	-22.72	4500	20241209	48.89	7830	-14.43	20250218	5310	26.18	20250102	8520	-21.36	20240418	4500	48.89	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
35	20250224	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6680	-560	5	-7.73	4022030350	595864	119.24	7210	7210	6550	9410	5070	7240	6749.89	6.69	-107995	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	988	8.69	0.78	12	4.03	769.00	8528.00	8670	20240213	-22.95	4500	20241209	48.44	7830	-14.69	20250218	5310	25.80	20250102	8520	-21.60	20240418	4500	48.44	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
36	20250224	140545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6710	-530	5	-7.32	3783038890	560078	112.07	7210	7210	6550	9410	5070	7240	6754.46	6.69	-88649	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	993	8.73	0.79	12	3.79	769.00	8528.00	8670	20240213	-22.61	4500	20241209	49.11	7830	-14.30	20250218	5310	26.37	20250102	8520	-21.24	20240418	4500	49.11	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
37	20250224	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	-640	5	-8.84	3562284400	526980	105.45	7210	7210	6550	9410	5070	7240	6759.78	6.69	-82807	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	976	8.58	0.77	12	3.56	769.00	8528.00	8670	20240213	-23.88	4500	20241209	46.67	7830	-15.71	20250218	5310	24.29	20250102	8520	-22.54	20240418	4500	46.67	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
38	20250224	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	-630	5	-8.70	3198760580	471910	94.43	7210	7210	6550	9410	5070	7240	6778.30	6.69	-72278	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	978	8.60	0.78	12	3.19	769.00	8528.00	8670	20240213	-23.76	4500	20241209	46.89	7830	-15.58	20250218	5310	24.48	20250102	8520	-22.42	20240418	4500	46.89	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
39	20250224	110544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	-620	5	-8.56	2843524200	418212	83.69	7210	7210	6550	9410	5070	7240	6799.21	6.69	-74977	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	979	8.61	0.78	12	2.83	769.00	8528.00	8670	20240213	-23.64	4500	20241209	47.11	7830	-15.45	20250218	5310	24.67	20250102	8520	-22.30	20240418	4500	47.11	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
40	20250224	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6750	-490	5	-6.77	1668107250	241164	48.26	7210	7210	6700	9410	5070	7240	6916.86	6.69	-78079	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	999	8.78	0.79	12	1.63	769.00	8528.00	8670	20240213	-22.15	4500	20241209	50.00	7830	-13.79	20250218	5310	27.12	20250102	8520	-20.77	20240418	4500	50.00	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
41	20250224	090548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7120	-120	5	-1.66	246708830	34617	6.93	7210	7210	7030	9410	5070	7240	7126.72	6.69	-9217	7580	7410	7120	6950	6660	7495	7035	74	2170	500	5060	10	1	14792803	1053	9.26	0.83	12	0.23	769.00	8528.00	8670	20240213	-17.88	4500	20241209	58.22	7830	-9.07	20250218	5310	34.09	20250102	8520	-16.43	20240418	4500	58.22	20241209	4.68	N	053450	500	73 억	990123	N	N	0	N	N
42	20250221	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	60	2	0.84	3451560290	492993	97.00	7130	7290	6830	9330	5030	7180	6997.11	6.50	27731	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1071	9.41	0.85	12	3.33	769.00	8528.00	8670	20240213	-16.49	4500	20241209	60.89	7830	-7.54	20250218	5310	36.35	20250102	8520	-15.02	20240418	4500	60.89	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
43	20250221	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7060	-120	5	-1.67	2992497370	429148	84.44	7130	7290	6830	9330	5030	7180	6973.11	6.50	35707	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1044	9.18	0.83	12	2.90	769.00	8528.00	8670	20240213	-18.57	4500	20241209	56.89	7830	-9.83	20250218	5310	32.96	20250102	8520	-17.14	20240418	4500	56.89	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
44	20250221	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-200	5	-2.79	2720999020	390697	76.87	7130	7290	6830	9330	5030	7180	6964.47	6.50	38292	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1033	9.08	0.82	12	2.64	769.00	8528.00	8670	20240213	-19.49	4500	20241209	55.11	7830	-10.86	20250218	5310	31.45	20250102	8520	-18.08	20240418	4500	55.11	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
45	20250221	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-200	5	-2.79	2511176320	360770	70.98	7130	7290	6830	9330	5030	7180	6960.60	6.50	48046	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1033	9.08	0.82	12	2.44	769.00	8528.00	8670	20240213	-19.49	4500	20241209	55.11	7830	-10.86	20250218	5310	31.45	20250102	8520	-18.08	20240418	4500	55.11	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
46	20250221	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6900	-280	5	-3.90	2401394890	344983	67.88	7130	7290	6830	9330	5030	7180	6960.91	6.50	49892	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1021	8.97	0.81	12	2.33	769.00	8528.00	8670	20240213	-20.42	4500	20241209	53.33	7830	-11.88	20250218	5310	29.94	20250102	8520	-19.01	20240418	4500	53.33	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
47	20250221	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	-290	5	-4.04	2190861320	314447	61.87	7130	7290	6830	9330	5030	7180	6967.35	6.50	57308	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1019	8.96	0.81	12	2.13	769.00	8528.00	8670	20240213	-20.53	4500	20241209	53.11	7830	-12.01	20250218	5310	29.76	20250102	8520	-19.13	20240418	4500	53.11	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
48	20250221	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	-310	5	-4.32	1926917650	276030	54.31	7130	7290	6830	9330	5030	7180	6980.83	6.50	61524	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1016	8.93	0.81	12	1.87	769.00	8528.00	8670	20240213	-20.76	4500	20241209	52.67	7830	-12.26	20250218	5310	29.38	20250102	8520	-19.37	20240418	4500	52.67	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
49	20250221	090544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	10	2	0.14	50446810	7005	1.38	7130	7290	7130	9330	5030	7180	7201.54	6.50	-2123	7820	7500	7330	7010	6840	7415	6925	74	2150	500	5020	10	1	14792803	1064	9.35	0.84	12	0.05	769.00	8528.00	8670	20240213	-17.07	4500	20241209	59.78	7830	-8.17	20250218	5310	35.40	20250102	8520	-15.61	20240418	4500	59.78	20241209	4.61	N	053450	500	73 억	961899	N	N	0	N	N
50	20250220	160541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	-390	5	-5.15	3698042200	506062	87.65	7570	7650	7160	9840	5300	7570	7307.51	5.89	91436	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1062	9.34	0.84	12	3.42	769.00	8528.00	8670	20240213	-17.19	4500	20241209	59.56	7830	-8.30	20250218	5310	35.22	20250102	8520	-15.73	20240418	4500	59.56	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
51	20250220	150542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	-380	5	-5.02	3516871110	480816	83.28	7570	7650	7160	9840	5300	7570	7314.38	5.89	94178	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1064	9.35	0.84	12	3.25	769.00	8528.00	8670	20240213	-17.07	4500	20241209	59.78	7830	-8.17	20250218	5310	35.40	20250102	8520	-15.61	20240418	4500	59.78	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
52	20250220	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-310	5	-4.10	2957702780	403167	69.83	7570	7650	7190	9840	5300	7570	7336.17	5.89	82746	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1074	9.44	0.85	12	2.73	769.00	8528.00	8670	20240213	-16.26	4500	20241209	61.33	7830	-7.28	20250218	5310	36.72	20250102	8520	-14.79	20240418	4500	61.33	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
53	20250220	130540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-330	5	-4.36	2816733210	383744	66.47	7570	7650	7190	9840	5300	7570	7340.14	5.89	82393	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1071	9.41	0.85	12	2.59	769.00	8528.00	8670	20240213	-16.49	4500	20241209	60.89	7830	-7.54	20250218	5310	36.35	20250102	8520	-15.02	20240418	4500	60.89	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
54	20250220	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-320	5	-4.23	2621714980	356914	61.82	7570	7650	7190	9840	5300	7570	7345.51	5.89	91789	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1072	9.43	0.85	12	2.41	769.00	8528.00	8670	20240213	-16.38	4500	20241209	61.11	7830	-7.41	20250218	5310	36.53	20250102	8520	-14.91	20240418	4500	61.11	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
55	20250220	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-310	5	-4.10	1967209310	266358	46.13	7570	7650	7250	9840	5300	7570	7385.58	5.89	68715	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1074	9.44	0.85	12	1.80	769.00	8528.00	8670	20240213	-16.26	4500	20241209	61.33	7830	-7.28	20250218	5310	36.72	20250102	8520	-14.79	20240418	4500	61.33	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
56	20250220	100540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-240	5	-3.17	1377124610	185370	32.11	7570	7650	7300	9840	5300	7570	7429.06	5.89	45401	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1084	9.53	0.86	12	1.25	769.00	8528.00	8670	20240213	-15.46	4500	20241209	62.89	7830	-6.39	20250218	5310	38.04	20250102	8520	-13.97	20240418	4500	62.89	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
57	20250220	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-50	5	-0.66	115137610	15254	2.64	7570	7580	7480	9840	5300	7570	7548.03	5.89	-3491	7976	7772	7586	7382	7196	7680	7290	74	2270	500	5290	10	1	14792803	1112	9.78	0.88	12	0.10	769.00	8528.00	8670	20240213	-13.26	4500	20241209	67.11	7830	-3.96	20250218	5310	41.62	20250102	8520	-11.74	20240418	4500	67.11	20241209	4.08	N	053450	500	73 억	871990	N	N	0	N	N
58	20250219	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	0	3	0.00	4331558040	572844	31.41	7650	7790	7400	9840	5300	7570	7561.33	6.11	-7985	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1120	9.84	0.89	12	3.87	769.00	8528.00	8670	20240213	-12.69	4500	20241209	68.22	7830	-3.32	20250218	5310	42.56	20250102	8520	-11.15	20240418	4500	68.22	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
59	20250219	150540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	20	2	0.26	4006770920	530022	29.07	7650	7790	7400	9840	5300	7570	7559.63	6.11	-10668	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1123	9.87	0.89	12	3.58	769.00	8528.00	8670	20240213	-12.46	4500	20241209	68.67	7830	-3.07	20250218	5310	42.94	20250102	8520	-10.92	20240418	4500	68.67	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
60	20250219	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	20	2	0.26	3653708450	483387	26.51	7650	7790	7400	9840	5300	7570	7558.56	6.11	-9965	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1123	9.87	0.89	12	3.27	769.00	8528.00	8670	20240213	-12.46	4500	20241209	68.67	7830	-3.07	20250218	5310	42.94	20250102	8520	-10.92	20240418	4500	68.67	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
61	20250219	130539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	-60	5	-0.79	3107465710	410968	22.54	7650	7790	7400	9840	5300	7570	7561.33	6.11	-2081	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1111	9.77	0.88	12	2.78	769.00	8528.00	8670	20240213	-13.38	4500	20241209	66.89	7830	-4.09	20250218	5310	41.43	20250102	8520	-11.85	20240418	4500	66.89	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
62	20250219	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	-10	5	-0.13	2669159960	353120	19.37	7650	7790	7400	9840	5300	7570	7558.79	6.11	4307	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1118	9.83	0.89	12	2.39	769.00	8528.00	8670	20240213	-12.80	4500	20241209	68.00	7830	-3.45	20250218	5310	42.37	20250102	8520	-11.27	20240418	4500	68.00	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
63	20250219	110539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	-30	5	-0.40	2391922190	316458	17.35	7650	7790	7400	9840	5300	7570	7558.42	6.11	6986	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1115	9.80	0.88	12	2.14	769.00	8528.00	8670	20240213	-13.03	4500	20241209	67.56	7830	-3.70	20250218	5310	42.00	20250102	8520	-11.50	20240418	4500	67.56	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
64	20250219	100538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-130	5	-1.72	1788272690	236145	12.95	7650	7790	7400	9840	5300	7570	7572.77	6.11	-2487	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1101	9.67	0.87	12	1.60	769.00	8528.00	8670	20240213	-14.19	4500	20241209	65.33	7830	-4.98	20250218	5310	40.11	20250102	8520	-12.68	20240418	4500	65.33	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
65	20250219	090540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	-30	5	-0.40	355918050	46809	2.57	7650	7680	7530	9840	5300	7570	7603.62	6.11	-4969	8230	7900	7500	7170	6770	8065	7335	74	2270	500	5290	10	1	14792803	1115	9.80	0.88	12	0.32	769.00	8528.00	8670	20240213	-13.03	4500	20241209	67.56	7830	-3.70	20250218	5310	42.00	20250102	8520	-11.50	20240418	4500	67.56	20241209	2.53	N	053450	500	73 억	903558	N	N	0	N	N
66	20250218	160538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	170	2	2.30	13596786680	1810259	43.25	7300	7830	7100	9620	5180	7400	7510.76	5.88	34225	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1120	9.84	0.89	12	12.24	769.00	8528.00	8670	20240213	-12.69	4500	20241209	68.22	7830	-3.32	20250218	5310	42.56	20250102	8520	-11.15	20240418	4500	68.22	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
67	20250218	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	220	2	2.97	12893648300	1717576	41.04	7300	7830	7100	9620	5180	7400	7507.18	5.88	7177	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1127	9.91	0.89	12	11.61	769.00	8528.00	8670	20240213	-12.11	4500	20241209	69.33	7830	-2.68	20250218	5310	43.50	20250102	8520	-10.56	20240418	4500	69.33	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
68	20250218	140538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7670	270	2	3.65	11809221830	1576457	37.67	7300	7830	7100	9620	5180	7400	7491.26	5.88	36365	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1135	9.97	0.90	12	10.66	769.00	8528.00	8670	20240213	-11.53	4500	20241209	70.44	7830	-2.04	20250218	5310	44.44	20250102	8520	-9.98	20240418	4500	70.44	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
69	20250218	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	200	2	2.70	10616810840	1419808	33.92	7300	7830	7100	9620	5180	7400	7477.90	5.88	36948	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1124	9.88	0.89	12	9.60	769.00	8528.00	8670	20240213	-12.34	4500	20241209	68.89	7830	-2.94	20250218	5310	43.13	20250102	8520	-10.80	20240418	4500	68.89	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
70	20250218	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7670	270	2	3.65	9513134120	1275268	30.47	7300	7830	7100	9620	5180	7400	7459.94	5.88	58966	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1135	9.97	0.90	12	8.62	769.00	8528.00	8670	20240213	-11.53	4500	20241209	70.44	7830	-2.04	20250218	5310	44.44	20250102	8520	-9.98	20240418	4500	70.44	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
71	20250218	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	250	2	3.38	6299050190	854959	20.43	7300	7680	7100	9620	5180	7400	7367.48	5.88	36031	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1132	9.95	0.90	12	5.78	769.00	8528.00	8670	20240213	-11.76	4500	20241209	70.00	7680	-0.39	20250218	5310	44.07	20250102	8520	-10.21	20240418	4500	70.00	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
72	20250218	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	-80	5	-1.08	3485514420	481552	11.51	7300	7460	7100	9620	5180	7400	7236.47	5.88	8784	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1083	9.52	0.86	12	3.26	769.00	8528.00	8670	20240213	-15.57	4500	20241209	62.67	7530	-2.79	20250217	5310	37.85	20250102	8520	-14.08	20240418	4500	62.67	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
73	20250218	090538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-270	5	-3.65	1224073990	170040	4.06	7300	7350	7100	9620	5180	7400	7192.95	5.88	14533	8493	7946	6983	6436	5473	8220	6710	74	2220	500	5180	10	1	14792803	1055	9.27	0.84	12	1.15	769.00	8528.00	8670	20240213	-17.76	4500	20241209	58.44	7530	-5.31	20250217	5310	34.27	20250102	8520	-16.31	20240418	4500	58.44	20241209	2.57	N	053450	500	73 억	870346	N	N	0	N	N
74	20250217	160537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	1370	2	22.72	29479839320	4143072	3649.38	6030	7530	6020	7830	4230	6030	7115.02	6.16	-16096	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1095	9.62	0.87	12	28.01	769.00	8528.00	8670	20240213	-14.65	4500	20241209	64.44	7530	-1.73	20250217	5310	39.36	20250102	8520	-13.15	20240418	4500	64.44	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
75	20250217	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	1270	2	21.06	27919760560	3931008	3462.59	6030	7530	6020	7830	4230	6030	7102.44	6.16	-9964	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1080	9.49	0.86	12	26.57	769.00	8528.00	8670	20240213	-15.80	4500	20241209	62.22	7530	-3.05	20250217	5310	37.48	20250102	8520	-14.32	20240418	4500	62.22	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
76	20250217	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7180	1150	2	19.07	21767755280	3095537	2726.67	6030	7470	6020	7830	4230	6030	7031.98	6.16	26976	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1062	9.34	0.84	12	20.93	769.00	8528.00	8670	20240213	-17.19	4500	20241209	59.56	7470	-3.88	20250217	5310	35.22	20250102	8520	-15.73	20240418	4500	59.56	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
77	20250217	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	1070	2	17.74	19555676140	2787781	2455.59	6030	7470	6020	7830	4230	6030	7014.78	6.16	61719	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1050	9.23	0.83	12	18.85	769.00	8528.00	8670	20240213	-18.11	4500	20241209	57.78	7470	-4.95	20250217	5310	33.71	20250102	8520	-16.67	20240418	4500	57.78	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
78	20250217	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	1230	2	20.40	11197989880	1633230	1438.61	6030	7280	6020	7830	4230	6030	6856.35	6.16	161910	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1074	9.44	0.85	12	11.04	769.00	8528.00	8670	20240213	-16.26	4500	20241209	61.33	7280	-0.27	20250217	5310	36.72	20250102	8520	-14.79	20240418	4500	61.33	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
79	20250217	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	1000	2	16.58	7039117910	1052864	927.40	6030	7060	6020	7830	4230	6030	6685.69	6.16	166886	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	1040	9.14	0.82	12	7.12	769.00	8528.00	8670	20240213	-18.92	4500	20241209	56.22	7060	-0.42	20250217	5310	32.39	20250102	8520	-17.49	20240418	4500	56.22	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
80	20250217	100534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	580	2	9.62	2095860730	326650	287.73	6030	6630	6020	7830	4230	6030	6416.23	6.16	54687	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	978	8.60	0.78	12	2.21	769.00	8528.00	8670	20240213	-23.76	4500	20241209	46.89	6630	-0.30	20250217	5310	24.48	20250102	8520	-22.42	20240418	4500	46.89	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
81	20250217	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	90	2	1.49	79997740	13044	11.49	6030	6210	6020	7830	4230	6030	6132.91	6.16	-3777	6236	6132	6076	5972	5916	6105	5945	74	1800	500	4220	10	1	14792803	905	7.96	0.72	12	0.09	769.00	8528.00	8670	20240213	-29.41	4500	20241209	36.00	6520	-6.13	20250108	5310	15.25	20250102	8520	-28.17	20240418	4500	36.00	20241209	2.57	N	053450	500	73 억	911699	N	N	0	N	N
82	20250214	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	-90	5	-1.47	689244210	113276	55.29	6180	6180	6020	7950	4290	6120	6084.66	6.25	-14011	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	892	7.84	0.71	12	0.77	769.00	8528.00	8670	20240213	-30.45	4500	20241209	34.00	6520	-7.52	20250108	5310	13.56	20250102	8520	-29.23	20240418	4500	34.00	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
83	20250214	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	-50	5	-0.82	630969270	103629	50.58	6180	6180	6030	7950	4290	6120	6088.73	6.25	-15073	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	898	7.89	0.71	12	0.70	769.00	8528.00	8670	20240213	-29.99	4500	20241209	34.89	6520	-6.90	20250108	5310	14.31	20250102	8520	-28.76	20240418	4500	34.89	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
84	20250214	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-60	5	-0.98	533062400	87464	42.69	6180	6180	6030	7950	4290	6120	6094.65	6.25	-10506	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	896	7.88	0.71	12	0.59	769.00	8528.00	8670	20240213	-30.10	4500	20241209	34.67	6520	-7.06	20250108	5310	14.12	20250102	8520	-28.87	20240418	4500	34.67	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
85	20250214	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-20	5	-0.33	488556920	80140	39.12	6180	6180	6030	7950	4290	6120	6096.29	6.25	-9329	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	902	7.93	0.72	12	0.54	769.00	8528.00	8670	20240213	-29.64	4500	20241209	35.56	6520	-6.44	20250108	5310	14.88	20250102	8520	-28.40	20240418	4500	35.56	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
86	20250214	120533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	0	3	0.00	428671330	70299	34.31	6180	6180	6030	7950	4290	6120	6097.83	6.25	-10904	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	905	7.96	0.72	12	0.48	769.00	8528.00	8670	20240213	-29.41	4500	20241209	36.00	6520	-6.13	20250108	5310	15.25	20250102	8520	-28.17	20240418	4500	36.00	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
87	20250214	110531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	-40	5	-0.65	373250670	61226	29.88	6180	6180	6030	7950	4290	6120	6096.28	6.25	-14675	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	899	7.91	0.71	12	0.41	769.00	8528.00	8670	20240213	-29.87	4500	20241209	35.11	6520	-6.75	20250108	5310	14.50	20250102	8520	-28.64	20240418	4500	35.11	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
88	20250214	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-60	5	-0.98	306579370	50279	24.54	6180	6180	6030	7950	4290	6120	6097.56	6.25	-14290	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	896	7.88	0.71	12	0.34	769.00	8528.00	8670	20240213	-30.10	4500	20241209	34.67	6520	-7.06	20250108	5310	14.12	20250102	8520	-28.87	20240418	4500	34.67	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
89	20250214	090535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	30	2	0.49	56302590	9181	4.48	6180	6180	6080	7950	4290	6120	6132.51	6.25	-3840	6306	6212	6036	5942	5766	6260	5990	74	1830	500	4280	10	1	14792803	910	8.00	0.72	12	0.06	769.00	8528.00	8670	20240213	-29.07	4500	20241209	36.67	6520	-5.67	20250108	5310	15.82	20250102	8520	-27.82	20240418	4500	36.67	20241209	2.53	N	053450	500	73 억	924542	N	N	0	N	N
90	20250213	160529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	290	2	4.97	1232193650	204005	305.26	5900	6130	5860	7570	4090	5830	6039.62	6.23	173	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	905	7.96	0.72	12	1.38	769.00	8528.00	8670	20240213	-29.41	4500	20241209	36.00	6520	-6.13	20250108	5310	15.25	20250102	8670	-29.41	20240213	4500	36.00	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
91	20250213	150528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	280	2	4.80	1146093400	189915	284.18	5900	6130	5860	7570	4090	5830	6034.77	6.23	-130	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	904	7.95	0.72	12	1.28	769.00	8528.00	8670	20240213	-29.53	4500	20241209	35.78	6520	-6.29	20250108	5310	15.07	20250102	8670	-29.53	20240213	4500	35.78	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
92	20250213	140528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	190	2	3.26	738652470	123027	184.09	5900	6100	5860	7570	4090	5830	6003.99	6.23	-9862	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	891	7.83	0.71	12	0.83	769.00	8528.00	8670	20240213	-30.57	4500	20241209	33.78	6520	-7.67	20250108	5310	13.37	20250102	8670	-30.57	20240213	4500	33.78	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
93	20250213	130528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	170	2	2.92	703052120	117094	175.21	5900	6100	5860	7570	4090	5830	6004.17	6.23	-8746	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	888	7.80	0.70	12	0.79	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
94	20250213	120529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	180	2	3.09	659493240	109835	164.35	5900	6100	5860	7570	4090	5830	6004.40	6.23	-7479	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	889	7.82	0.70	12	0.74	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
95	20250213	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	190	2	3.26	612534060	102021	152.66	5900	6100	5860	7570	4090	5830	6004.00	6.23	-8475	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	891	7.83	0.71	12	0.69	769.00	8528.00	8670	20240213	-30.57	4500	20241209	33.78	6520	-7.67	20250108	5310	13.37	20250102	8670	-30.57	20240213	4500	33.78	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
96	20250213	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	210	2	3.60	499199800	83223	124.53	5900	6100	5860	7570	4090	5830	5998.34	6.23	-6787	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	893	7.85	0.71	12	0.56	769.00	8528.00	8670	20240213	-30.33	4500	20241209	34.22	6520	-7.36	20250108	5310	13.75	20250102	8670	-30.33	20240213	4500	34.22	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
97	20250213	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	120	2	2.06	63032070	10657	15.95	5900	5970	5860	7570	4090	5830	5914.62	6.23	1006	6050	5940	5880	5770	5710	5910	5740	74	1740	500	4080	10	1	14792803	880	7.74	0.70	12	0.07	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.54	N	053450	500	73 억	921426	N	N	0	N	N
98	20250212	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-160	5	-2.67	391021620	66743	157.55	5990	5990	5820	7780	4200	5990	5858.59	6.26	-428	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	862	7.58	0.68	12	0.45	769.00	8528.00	8670	20240213	-32.76	4500	20241209	29.56	6520	-10.58	20250108	5310	9.79	20250102	8670	-32.76	20240213	4500	29.56	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
99	20250212	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-130	5	-2.17	356405410	60801	143.53	5990	5990	5830	7780	4200	5990	5861.81	6.26	-678	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	867	7.62	0.69	12	0.41	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
100	20250212	140525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-130	5	-2.17	302509230	51574	121.75	5990	5990	5830	7780	4200	5990	5865.51	6.26	-493	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	867	7.62	0.69	12	0.35	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
101	20250212	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-150	5	-2.50	285028920	48587	114.69	5990	5990	5830	7780	4200	5990	5866.33	6.26	-99	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	864	7.59	0.68	12	0.33	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
102	20250212	120525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	-140	5	-2.34	243735170	41513	98.00	5990	5990	5830	7780	4200	5990	5871.27	6.26	2348	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	865	7.61	0.69	12	0.28	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
103	20250212	110524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-130	5	-2.17	216148830	36794	86.86	5990	5990	5830	7780	4200	5990	5874.53	6.26	2557	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	867	7.62	0.69	12	0.25	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
104	20250212	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	-90	5	-1.50	121770120	20656	48.76	5990	5990	5850	7780	4200	5990	5895.09	6.26	-381	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	873	7.67	0.69	12	0.14	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
105	20250212	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-40	5	-0.67	17217920	2876	6.79	5990	5990	5950	7780	4200	5990	5986.75	6.26	-1206	6110	6050	6000	5940	5890	6025	5915	74	1790	500	4190	10	1	14792803	880	7.74	0.70	12	0.02	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.55	N	053450	500	73 억	925829	N	N	0	N	N
106	20250211	160525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	-40	5	-0.66	251562260	42028	53.24	6030	6060	5950	7830	4230	6030	5985.59	6.31	-6961	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	886	7.79	0.70	12	0.28	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
107	20250211	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-50	5	-0.83	239692790	40042	50.73	6030	6060	5950	7830	4230	6030	5986.03	6.31	-6621	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	885	7.78	0.70	12	0.27	769.00	8528.00	8670	20240213	-31.03	4500	20241209	32.89	6520	-8.28	20250108	5310	12.62	20250102	8670	-31.03	20240213	4500	32.89	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
108	20250211	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	-40	5	-0.66	186232920	31096	39.39	6030	6060	5960	7830	4230	6030	5988.97	6.31	-7287	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	886	7.79	0.70	12	0.21	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
109	20250211	130524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-50	5	-0.83	154148990	25738	32.61	6030	6060	5960	7830	4230	6030	5989.16	6.31	-7497	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	885	7.78	0.70	12	0.17	769.00	8528.00	8670	20240213	-31.03	4500	20241209	32.89	6520	-8.28	20250108	5310	12.62	20250102	8670	-31.03	20240213	4500	32.89	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
110	20250211	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-30	5	-0.50	143627870	23979	30.38	6030	6060	5960	7830	4230	6030	5989.74	6.31	-7329	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	888	7.80	0.70	12	0.16	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
111	20250211	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5970	-60	5	-1.00	107832400	17993	22.79	6030	6060	5960	7830	4230	6030	5993.02	6.31	-3382	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	883	7.76	0.70	12	0.12	769.00	8528.00	8670	20240213	-31.14	4500	20241209	32.67	6520	-8.44	20250108	5310	12.43	20250102	8670	-31.14	20240213	4500	32.67	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
112	20250211	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-30	5	-0.50	63477010	10567	13.39	6030	6060	5990	7830	4230	6030	6007.10	6.31	-2903	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	888	7.80	0.70	12	0.07	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
113	20250211	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-30	5	-0.50	11028420	1833	2.32	6030	6060	6000	7830	4230	6030	6016.60	6.31	-1218	6223	6126	6013	5916	5803	6175	5965	74	1800	500	4220	10	1	14792803	888	7.80	0.70	12	0.01	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.64	N	053450	500	73 억	932790	N	N	0	N	N
114	20250210	160522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	80	2	1.34	468149240	77783	50.89	5980	6110	5900	7730	4170	5950	6018.65	6.19	17759	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	892	7.84	0.71	12	0.53	769.00	8528.00	8670	20240213	-30.45	4500	20241209	34.00	6520	-7.52	20250108	5310	13.56	20250102	8670	-30.45	20240213	4500	34.00	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
115	20250210	150522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	70	2	1.18	446223440	74142	48.51	5980	6110	5900	7730	4170	5950	6018.50	6.19	16695	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	891	7.83	0.71	12	0.50	769.00	8528.00	8670	20240213	-30.57	4500	20241209	33.78	6520	-7.67	20250108	5310	13.37	20250102	8670	-30.57	20240213	4500	33.78	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
116	20250210	140522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	100	2	1.68	375337070	62370	40.81	5980	6110	5900	7730	4170	5950	6017.91	6.19	13781	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	895	7.87	0.71	12	0.42	769.00	8528.00	8670	20240213	-30.22	4500	20241209	34.44	6520	-7.21	20250108	5310	13.94	20250102	8670	-30.22	20240213	4500	34.44	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
117	20250210	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	90	2	1.51	317281270	52801	34.55	5980	6110	5900	7730	4170	5950	6009.00	6.19	11080	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	893	7.85	0.71	12	0.36	769.00	8528.00	8670	20240213	-30.33	4500	20241209	34.22	6520	-7.36	20250108	5310	13.75	20250102	8670	-30.33	20240213	4500	34.22	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
118	20250210	120520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	130	2	2.18	294440220	49020	32.07	5980	6110	5900	7730	4170	5950	6006.53	6.19	9766	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	899	7.91	0.71	12	0.33	769.00	8528.00	8670	20240213	-29.87	4500	20241209	35.11	6520	-6.75	20250108	5310	14.50	20250102	8670	-29.87	20240213	4500	35.11	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
119	20250210	110519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	90	2	1.51	266241130	44364	29.03	5980	6110	5900	7730	4170	5950	6001.29	6.19	11382	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	893	7.85	0.71	12	0.30	769.00	8528.00	8670	20240213	-30.33	4500	20241209	34.22	6520	-7.36	20250108	5310	13.75	20250102	8670	-30.33	20240213	4500	34.22	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
120	20250210	100517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	70	2	1.18	181011910	30286	19.82	5980	6050	5900	7730	4170	5950	5976.75	6.19	12518	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	891	7.83	0.71	12	0.20	769.00	8528.00	8670	20240213	-30.57	4500	20241209	33.78	6520	-7.67	20250108	5310	13.37	20250102	8670	-30.57	20240213	4500	33.78	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
121	20250210	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-30	5	-0.50	34453920	5815	3.80	5980	5980	5900	7730	4170	5950	5925.01	6.19	1743	6270	6110	6030	5870	5790	6070	5830	74	1780	500	4160	10	1	14792803	876	7.70	0.69	12	0.04	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6520	-9.20	20250108	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.66	N	053450	500	73 억	915021	N	N	0	N	N
122	20250207	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-60	5	-1.00	928428110	152322	227.52	6100	6190	5950	7810	4210	6010	6095.18	6.09	13573	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	880	7.74	0.70	12	1.03	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
123	20250207	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	50	2	0.83	851208490	139436	208.27	6100	6190	6030	7810	4210	6010	6104.65	6.09	14000	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	896	7.88	0.71	12	0.94	769.00	8528.00	8670	20240213	-30.10	4500	20241209	34.67	6520	-7.06	20250108	5310	14.12	20250102	8670	-30.10	20240213	4500	34.67	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
124	20250207	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	70	2	1.16	826230770	135311	202.11	6100	6190	6030	7810	4210	6010	6106.16	6.09	13453	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	899	7.91	0.71	12	0.91	769.00	8528.00	8670	20240213	-29.87	4500	20241209	35.11	6520	-6.75	20250108	5310	14.50	20250102	8670	-29.87	20240213	4500	35.11	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
125	20250207	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	110	2	1.83	727809300	119088	177.88	6100	6190	6030	7810	4210	6010	6111.53	6.09	12049	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	905	7.96	0.72	12	0.81	769.00	8528.00	8670	20240213	-29.41	4500	20241209	36.00	6520	-6.13	20250108	5310	15.25	20250102	8670	-29.41	20240213	4500	36.00	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
126	20250207	120513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	120	2	2.00	688959800	112742	168.40	6100	6190	6030	7810	4210	6010	6110.94	6.09	11243	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	907	7.97	0.72	12	0.76	769.00	8528.00	8670	20240213	-29.30	4500	20241209	36.22	6520	-5.98	20250108	5310	15.44	20250102	8670	-29.30	20240213	4500	36.22	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
127	20250207	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	140	2	2.33	569798550	93258	139.30	6100	6190	6030	7810	4210	6010	6109.92	6.09	8769	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	910	8.00	0.72	12	0.63	769.00	8528.00	8670	20240213	-29.07	4500	20241209	36.67	6520	-5.67	20250108	5310	15.82	20250102	8670	-29.07	20240213	4500	36.67	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
128	20250207	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	60	2	1.00	391838610	64222	95.93	6100	6160	6030	7810	4210	6010	6101.31	6.09	7452	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	898	7.89	0.71	12	0.43	769.00	8528.00	8670	20240213	-29.99	4500	20241209	34.89	6520	-6.90	20250108	5310	14.31	20250102	8670	-29.99	20240213	4500	34.89	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
129	20250207	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	20	2	0.33	49872800	8225	12.29	6100	6100	6030	7810	4210	6010	6063.56	6.09	-2348	6123	6066	5963	5906	5803	6095	5935	74	1800	500	4200	10	1	14792803	892	7.84	0.71	12	0.06	769.00	8528.00	8670	20240213	-30.45	4500	20241209	34.00	6520	-7.52	20250108	5310	13.56	20250102	8670	-30.45	20240213	4500	34.00	20241209	2.61	N	053450	500	73 억	901314	N	N	0	N	N
130	20250206	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	70	2	1.18	379160920	63599	119.84	5940	6020	5860	7720	4160	5940	5961.57	6.20	-15857	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	889	7.82	0.70	12	0.43	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
131	20250206	150503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	50	2	0.84	343985410	57742	108.81	5940	6020	5860	7720	4160	5940	5957.28	6.20	-15666	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	886	7.79	0.70	12	0.39	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
132	20250206	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	10	2	0.17	174174730	29399	55.40	5940	5990	5860	7720	4160	5940	5924.51	6.20	-9650	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	880	7.74	0.70	12	0.20	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
133	20250206	130503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	10	2	0.17	161959180	27344	51.53	5940	5990	5860	7720	4160	5940	5923.02	6.20	-9267	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	880	7.74	0.70	12	0.18	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
134	20250206	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	0	3	0.00	149496570	25241	47.56	5940	5990	5860	7720	4160	5940	5922.77	6.20	-9555	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	879	7.72	0.70	12	0.17	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
135	20250206	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-20	5	-0.34	92070770	15565	29.33	5940	5990	5860	7720	4160	5940	5915.24	6.20	-6617	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	876	7.70	0.69	12	0.11	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6520	-9.20	20250108	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
136	20250206	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-20	5	-0.34	77754430	13149	24.78	5940	5990	5860	7720	4160	5940	5913.33	6.20	-5404	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	876	7.70	0.69	12	0.09	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6520	-9.20	20250108	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
137	20250206	090504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	10	2	0.17	2786480	468	0.88	5940	5990	5940	7720	4160	5940	5954.08	6.20	-96	6046	5992	5916	5862	5786	6020	5890	74	1780	500	4150	10	1	14792803	880	7.74	0.70	12	0.00	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.61	N	053450	500	73 억	916924	N	N	0	N	N
138	20250205	160458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	60	2	1.02	312604350	52951	109.42	5900	5970	5840	7640	4120	5880	5903.61	6.11	13129	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	879	7.72	0.70	12	0.36	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
139	20250205	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	60	2	1.02	298377750	50553	104.46	5900	5970	5840	7640	4120	5880	5902.28	6.11	12747	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	879	7.72	0.70	12	0.34	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
140	20250205	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	70	2	1.19	269650680	45715	94.46	5900	5970	5840	7640	4120	5880	5898.52	6.11	12893	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	880	7.74	0.70	12	0.31	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
141	20250205	130459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	60	2	1.02	245315100	41614	85.99	5900	5970	5840	7640	4120	5880	5895.01	6.11	14559	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	879	7.72	0.70	12	0.28	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
142	20250205	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	60	2	1.02	225844640	38334	79.21	5900	5970	5840	7640	4120	5880	5891.50	6.11	15520	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	879	7.72	0.70	12	0.26	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
143	20250205	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	30	2	0.51	153676120	26153	54.04	5900	5940	5840	7640	4120	5880	5876.04	6.11	11496	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	874	7.69	0.69	12	0.18	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
144	20250205	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	20	2	0.34	113431460	19318	39.92	5900	5940	5840	7640	4120	5880	5871.80	6.11	11216	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	873	7.67	0.69	12	0.13	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
145	20250205	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	10	2	0.17	1403060	237	0.49	5900	5940	5890	7640	4120	5880	5920.08	6.11	-167	6060	5970	5840	5750	5620	6015	5795	74	1760	500	4110	10	1	14792803	871	7.66	0.69	12	0.00	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.64	N	053450	500	73 억	903894	N	N	0	N	N
146	20250204	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	190	2	3.34	282961270	48394	50.41	5720	5930	5710	7390	3990	5690	5847.03	6.02	13933	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	870	7.65	0.69	12	0.33	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
147	20250204	150454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	170	2	2.99	256159780	43828	45.65	5720	5930	5710	7390	3990	5690	5844.66	6.02	14370	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	867	7.62	0.69	12	0.30	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
148	20250204	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	170	2	2.99	225210310	38544	40.15	5720	5930	5710	7390	3990	5690	5842.94	6.02	12091	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	867	7.62	0.69	12	0.26	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
149	20250204	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	210	2	3.69	206300430	35325	36.80	5720	5930	5710	7390	3990	5690	5840.07	6.02	11708	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	873	7.67	0.69	12	0.24	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
150	20250204	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	200	2	3.51	158585500	27246	28.38	5720	5890	5710	7390	3990	5690	5820.51	6.02	10443	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	871	7.66	0.69	12	0.18	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
151	20250204	110450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	160	2	2.81	121284870	20891	21.76	5720	5870	5710	7390	3990	5690	5805.60	6.02	5262	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	865	7.61	0.69	12	0.14	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
152	20250204	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	150	2	2.64	99531790	17175	17.89	5720	5860	5710	7390	3990	5690	5795.16	6.02	2710	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	864	7.59	0.68	12	0.12	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N
153	20250204	090452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	20	2	0.35	18738310	3257	3.39	5720	5810	5710	7390	3990	5690	5753.24	6.02	848	5956	5822	5706	5572	5456	5765	5515	74	1700	500	3980	10	1	14792803	845	7.43	0.67	12	0.02	769.00	8528.00	8670	20240213	-34.14	4500	20241209	26.89	6520	-12.42	20250108	5310	7.53	20250102	8670	-34.14	20240213	4500	26.89	20241209	2.58	N	053450	500	73 억	890002	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History