KissMeData/065450/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	-65	5	-1.60	907222270	226982	154.43	4060	4060	3960	5270	2845	4060	3996.88	-42153	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1145	-27.36	2.06	12	0.79	-146.00	1940.00	5990	20240419	-33.31	3710	20241209	7.68	4350	-8.16	20250106	3960	0.88	20250228	5990	-33.31	20240419	3710	7.68	20241209	3.77	N	065450	200	57 억	N	N	N	N
3	20250228	150636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	-65	5	-1.60	837575905	209550	142.57	4060	4060	3960	5270	2845	4060	3997.01	-36820	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1145	-27.36	2.06	12	0.73	-146.00	1940.00	5990	20240419	-33.31	3710	20241209	7.68	4350	-8.16	20250106	3960	0.88	20250228	5990	-33.31	20240419	3710	7.68	20241209	3.77	N	065450	200	57 억	N	N	N	N
4	20250228	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4010	-50	5	-1.23	734201500	183710	124.99	4060	4060	3960	5270	2845	4060	3996.51	-37527	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1149	-27.47	2.07	12	0.64	-146.00	1940.00	5990	20240419	-33.06	3710	20241209	8.09	4350	-7.82	20250106	3960	1.26	20250228	5990	-33.06	20240419	3710	8.09	20241209	3.77	N	065450	200	57 억	N	N	N	N
5	20250228	130635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	-55	5	-1.35	697496545	174553	118.76	4060	4060	3960	5270	2845	4060	3995.89	-37477	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1148	-27.43	2.06	12	0.61	-146.00	1940.00	5990	20240419	-33.14	3710	20241209	7.95	4350	-7.93	20250106	3960	1.14	20250228	5990	-33.14	20240419	3710	7.95	20241209	3.77	N	065450	200	57 억	N	N	N	N
6	20250228	120632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3980	-80	5	-1.97	637318365	159460	108.49	4060	4060	3960	5270	2845	4060	3996.71	-39707	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1140	-27.26	2.05	12	0.56	-146.00	1940.00	5990	20240419	-33.56	3710	20241209	7.28	4350	-8.51	20250106	3960	0.51	20250228	5990	-33.56	20240419	3710	7.28	20241209	3.77	N	065450	200	57 억	N	N	N	N
7	20250228	110633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3985	-75	5	-1.85	491624235	122835	83.57	4060	4060	3980	5270	2845	4060	4002.30	-11238	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1142	-27.29	2.05	12	0.43	-146.00	1940.00	5990	20240419	-33.47	3710	20241209	7.41	4350	-8.39	20250106	3980	0.13	20250228	5990	-33.47	20240419	3710	7.41	20241209	3.77	N	065450	200	57 억	N	N	N	N
8	20250228	100631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4005	-55	5	-1.35	387313090	96687	65.78	4060	4060	3980	5270	2845	4060	4005.82	-7056	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1148	-27.43	2.06	12	0.34	-146.00	1940.00	5990	20240419	-33.14	3710	20241209	7.95	4350	-7.93	20250106	3980	0.63	20250228	5990	-33.14	20240419	3710	7.95	20241209	3.77	N	065450	200	57 억	N	N	N	N
9	20250228	090635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	-5	5	-0.12	30466850	7521	5.12	4060	4060	4030	5270	2845	4060	4050.86	-4198	4133	4096	4073	4036	4013	4085	4025	57	1210	200	3000	5	1	28652800	1162	-27.77	2.09	12	0.03	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	3.77	N	065450	200	57 억	N	N	N	N
10	20250227	160629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	-15	5	-0.37	566012520	139133	97.40	4090	4110	4050	5290	2855	4075	4068.15	-35721	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1163	-27.81	2.09	12	0.49	-146.00	1940.00	5990	20240419	-32.22	3710	20241209	9.43	4350	-6.67	20250106	3980	2.01	20250203	5990	-32.22	20240419	3710	9.43	20241209	3.80	N	065450	200	57 억	N	N	N	N
11	20250227	150627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	-10	5	-0.25	537416645	132093	92.47	4090	4110	4050	5290	2855	4075	4068.47	-34842	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1165	-27.84	2.10	12	0.46	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	3.80	N	065450	200	57 억	N	N	N	N
12	20250227	140629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	-10	5	-0.25	360586180	88499	61.95	4090	4110	4055	5290	2855	4075	4074.47	-34592	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1165	-27.84	2.10	12	0.31	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	3.80	N	065450	200	57 억	N	N	N	N
13	20250227	130627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4080	5	2	0.12	298719565	73271	51.29	4090	4110	4065	5290	2855	4075	4076.91	-30310	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1169	-27.95	2.10	12	0.26	-146.00	1940.00	5990	20240419	-31.89	3710	20241209	9.97	4350	-6.21	20250106	3980	2.51	20250203	5990	-31.89	20240419	3710	9.97	20241209	3.80	N	065450	200	57 억	N	N	N	N
14	20250227	120626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4080	5	2	0.12	235766050	57812	40.47	4090	4110	4065	5290	2855	4075	4078.15	-21822	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1169	-27.95	2.10	12	0.20	-146.00	1940.00	5990	20240419	-31.89	3710	20241209	9.97	4350	-6.21	20250106	3980	2.51	20250203	5990	-31.89	20240419	3710	9.97	20241209	3.80	N	065450	200	57 억	N	N	N	N
15	20250227	110631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	0	3	0.00	199614775	48940	34.26	4090	4110	4065	5290	2855	4075	4078.77	-20865	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1168	-27.91	2.10	12	0.17	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.80	N	065450	200	57 억	N	N	N	N
16	20250227	100649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	0	3	0.00	128416070	31463	22.03	4090	4110	4065	5290	2855	4075	4081.49	-17793	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1168	-27.91	2.10	12	0.11	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.80	N	065450	200	57 억	N	N	N	N
17	20250227	090649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	0	3	0.00	21634170	5304	3.71	4090	4095	4075	5290	2855	4075	4078.84	-1943	4221	4147	4111	4037	4001	4130	4020	57	1215	200	3010	5	1	28652800	1168	-27.91	2.10	12	0.02	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.80	N	065450	200	57 억	N	N	N	N
18	20250226	160627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	-65	5	-1.57	580515365	141714	98.60	4080	4185	4075	5380	2900	4140	4096.39	-2045	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1168	-27.91	2.10	12	0.49	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.77	N	065450	200	57 억	N	N	N	N
19	20250226	150630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	-50	5	-1.21	484742750	118242	82.27	4080	4185	4075	5380	2900	4140	4099.58	-2776	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1172	-28.01	2.11	12	0.41	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	3.77	N	065450	200	57 억	N	N	N	N
20	20250226	140629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	-45	5	-1.09	359714360	87629	60.97	4080	4185	4080	5380	2900	4140	4104.97	-602	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1173	-28.05	2.11	12	0.31	-146.00	1940.00	5990	20240419	-31.64	3710	20241209	10.38	4350	-5.86	20250106	3980	2.89	20250203	5990	-31.64	20240419	3710	10.38	20241209	3.77	N	065450	200	57 억	N	N	N	N
21	20250226	130627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4120	-20	5	-0.48	201633740	49021	34.11	4080	4185	4080	5380	2900	4140	4113.21	-2738	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1180	-28.22	2.12	12	0.17	-146.00	1940.00	5990	20240419	-31.22	3710	20241209	11.05	4350	-5.29	20250106	3980	3.52	20250203	5990	-31.22	20240419	3710	11.05	20241209	3.77	N	065450	200	57 억	N	N	N	N
22	20250226	120629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4110	-30	5	-0.72	165385750	40200	27.97	4080	4185	4080	5380	2900	4140	4114.07	-887	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1178	-28.15	2.12	12	0.14	-146.00	1940.00	5990	20240419	-31.39	3710	20241209	10.78	4350	-5.52	20250106	3980	3.27	20250203	5990	-31.39	20240419	3710	10.78	20241209	3.77	N	065450	200	57 억	N	N	N	N
23	20250226	110627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4135	-5	5	-0.12	131498380	31967	22.24	4080	4185	4080	5380	2900	4140	4113.57	-1541	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1185	-28.32	2.13	12	0.11	-146.00	1940.00	5990	20240419	-30.97	3710	20241209	11.46	4350	-4.94	20250106	3980	3.89	20250203	5990	-30.97	20240419	3710	11.46	20241209	3.77	N	065450	200	57 억	N	N	N	N
24	20250226	100626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4110	-30	5	-0.72	100146195	24356	16.95	4080	4185	4080	5380	2900	4140	4111.77	-1998	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1178	-28.15	2.12	12	0.09	-146.00	1940.00	5990	20240419	-31.39	3710	20241209	10.78	4350	-5.52	20250106	3980	3.27	20250203	5990	-31.39	20240419	3710	10.78	20241209	3.77	N	065450	200	57 억	N	N	N	N
25	20250226	090632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4155	15	2	0.36	55160575	13451	9.36	4080	4185	4080	5380	2900	4140	4100.85	-722	4293	4216	4173	4096	4053	4195	4075	57	1240	200	3060	5	1	28652800	1191	-28.46	2.14	12	0.05	-146.00	1940.00	5990	20240419	-30.63	3710	20241209	11.99	4350	-4.48	20250106	3980	4.40	20250203	5990	-30.63	20240419	3710	11.99	20241209	3.77	N	065450	200	57 억	N	N	N	N
26	20250225	160623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4140	-45	5	-1.08	592163060	142575	97.91	4250	4250	4130	5440	2930	4185	4153.36	-45184	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1186	-28.36	2.13	12	0.50	-146.00	1940.00	5990	20240419	-30.88	3710	20241209	11.59	4350	-4.83	20250106	3980	4.02	20250203	5990	-30.88	20240419	3710	11.59	20241209	3.75	N	065450	200	57 억	N	N	N	N
27	20250225	150625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4140	-45	5	-1.08	564851080	135974	93.38	4250	4250	4135	5440	2930	4185	4154.11	-44085	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1186	-28.36	2.13	12	0.47	-146.00	1940.00	5990	20240419	-30.88	3710	20241209	11.59	4350	-4.83	20250106	3980	4.02	20250203	5990	-30.88	20240419	3710	11.59	20241209	3.75	N	065450	200	57 억	N	N	N	N
28	20250225	140623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4145	-40	5	-0.96	448423410	107828	74.05	4250	4250	4135	5440	2930	4185	4158.69	-39143	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1188	-28.39	2.14	12	0.38	-146.00	1940.00	5990	20240419	-30.80	3710	20241209	11.73	4350	-4.71	20250106	3980	4.15	20250203	5990	-30.80	20240419	3710	11.73	20241209	3.75	N	065450	200	57 억	N	N	N	N
29	20250225	130625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4165	-20	5	-0.48	410844510	98758	67.82	4250	4250	4135	5440	2930	4185	4160.11	-38056	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1193	-28.53	2.15	12	0.34	-146.00	1940.00	5990	20240419	-30.47	3710	20241209	12.26	4350	-4.25	20250106	3980	4.65	20250203	5990	-30.47	20240419	3710	12.26	20241209	3.75	N	065450	200	57 억	N	N	N	N
30	20250225	120622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4160	-25	5	-0.60	357338945	85844	58.95	4250	4250	4140	5440	2930	4185	4162.65	-35638	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1192	-28.49	2.14	12	0.30	-146.00	1940.00	5990	20240419	-30.55	3710	20241209	12.13	4350	-4.37	20250106	3980	4.52	20250203	5990	-30.55	20240419	3710	12.13	20241209	3.75	N	065450	200	57 억	N	N	N	N
31	20250225	110623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4165	-20	5	-0.48	231327895	55452	38.08	4250	4250	4140	5440	2930	4185	4171.68	-23796	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1193	-28.53	2.15	12	0.19	-146.00	1940.00	5990	20240419	-30.47	3710	20241209	12.26	4350	-4.25	20250106	3980	4.65	20250203	5990	-30.47	20240419	3710	12.26	20241209	3.75	N	065450	200	57 억	N	N	N	N
32	20250225	100622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	0	3	0.00	193724395	46417	31.88	4250	4250	4140	5440	2930	4185	4173.57	-22673	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1199	-28.66	2.16	12	0.16	-146.00	1940.00	5990	20240419	-30.13	3710	20241209	12.80	4350	-3.79	20250106	3980	5.15	20250203	5990	-30.13	20240419	3710	12.80	20241209	3.75	N	065450	200	57 억	N	N	N	N
33	20250225	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-35	5	-0.84	83565145	19944	13.70	4250	4250	4145	5440	2930	4185	4189.99	-13625	4235	4210	4175	4150	4115	4222	4162	57	1255	200	3090	5	1	28652800	1189	-28.42	2.14	12	0.07	-146.00	1940.00	5990	20240419	-30.72	3710	20241209	11.86	4350	-4.60	20250106	3980	4.27	20250203	5990	-30.72	20240419	3710	11.86	20241209	3.75	N	065450	200	57 억	N	N	N	N
34	20250224	160620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	-10	5	-0.24	600340110	144094	73.51	4170	4200	4140	5450	2940	4195	4166.31	13429	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1199	-28.66	2.16	12	0.50	-146.00	1940.00	5990	20240419	-30.13	3710	20241209	12.80	4350	-3.79	20250106	3980	5.15	20250203	5990	-30.13	20240419	3710	12.80	20241209	3.80	N	065450	200	57 억	N	N	N	N
35	20250224	150618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	-20	5	-0.48	546340720	131173	66.92	4170	4200	4140	5450	2940	4195	4165.04	9841	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1196	-28.60	2.15	12	0.46	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.80	N	065450	200	57 억	N	N	N	N
36	20250224	140617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4160	-35	5	-0.83	478842645	115007	58.67	4170	4200	4140	5450	2940	4195	4163.60	4694	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1192	-28.49	2.14	12	0.40	-146.00	1940.00	5990	20240419	-30.55	3710	20241209	12.13	4350	-4.37	20250106	3980	4.52	20250203	5990	-30.55	20240419	3710	12.13	20241209	3.80	N	065450	200	57 억	N	N	N	N
37	20250224	130620	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-45	5	-1.07	426731760	102484	52.28	4170	4200	4140	5450	2940	4195	4163.89	1204	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1189	-28.42	2.14	12	0.36	-146.00	1940.00	5990	20240419	-30.72	3710	20241209	11.86	4350	-4.60	20250106	3980	4.27	20250203	5990	-30.72	20240419	3710	11.86	20241209	3.80	N	065450	200	57 억	N	N	N	N
38	20250224	120616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-45	5	-1.07	384429075	92281	47.08	4170	4200	4145	5450	2940	4195	4165.85	5895	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1189	-28.42	2.14	12	0.32	-146.00	1940.00	5990	20240419	-30.72	3710	20241209	11.86	4350	-4.60	20250106	3980	4.27	20250203	5990	-30.72	20240419	3710	11.86	20241209	3.80	N	065450	200	57 억	N	N	N	N
39	20250224	110616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4155	-40	5	-0.95	317688735	76202	38.87	4170	4200	4145	5450	2940	4195	4169.03	10654	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1191	-28.46	2.14	12	0.27	-146.00	1940.00	5990	20240419	-30.63	3710	20241209	11.99	4350	-4.48	20250106	3980	4.40	20250203	5990	-30.63	20240419	3710	11.99	20241209	3.80	N	065450	200	57 억	N	N	N	N
40	20250224	100615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	-20	5	-0.48	268620860	64401	32.85	4170	4200	4145	5450	2940	4195	4171.07	11442	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1196	-28.60	2.15	12	0.22	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.80	N	065450	200	57 억	N	N	N	N
41	20250224	090621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	-10	5	-0.24	63112165	15125	7.72	4170	4195	4160	5450	2940	4195	4172.71	7792	4271	4232	4166	4127	4061	4247	4142	57	1255	200	3100	5	1	28652800	1199	-28.66	2.16	12	0.05	-146.00	1940.00	5990	20240419	-30.13	3710	20241209	12.80	4350	-3.79	20250106	3980	5.15	20250203	5990	-30.13	20240419	3710	12.80	20241209	3.80	N	065450	200	57 억	N	N	N	N
42	20250221	160615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4195	30	2	0.72	779842100	186512	100.90	4195	4205	4100	5410	2920	4165	4181.17	74503	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1202	-28.73	2.16	12	0.65	-146.00	1940.00	5990	20240419	-29.97	3710	20241209	13.07	4350	-3.56	20250106	3980	5.40	20250203	5990	-29.97	20240419	3710	13.07	20241209	3.85	N	065450	200	57 억	N	N	N	N
43	20250221	150618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4200	35	2	0.84	756293880	180898	97.86	4195	4205	4100	5410	2920	4165	4180.78	72404	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1203	-28.77	2.16	12	0.63	-146.00	1940.00	5990	20240419	-29.88	3710	20241209	13.21	4350	-3.45	20250106	3980	5.53	20250203	5990	-29.88	20240419	3710	13.21	20241209	3.85	N	065450	200	57 억	N	N	N	N
44	20250221	140616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	15	2	0.36	407907665	97760	52.89	4195	4195	4100	5410	2920	4165	4172.54	31503	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1198	-28.63	2.15	12	0.34	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.85	N	065450	200	57 억	N	N	N	N
45	20250221	130616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	25	2	0.60	366245075	87804	47.50	4195	4195	4100	5410	2920	4165	4171.17	29711	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1201	-28.70	2.16	12	0.31	-146.00	1940.00	5990	20240419	-30.05	3710	20241209	12.94	4350	-3.68	20250106	3980	5.28	20250203	5990	-30.05	20240419	3710	12.94	20241209	3.85	N	065450	200	57 억	N	N	N	N
46	20250221	120617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	25	2	0.60	346101970	82988	44.90	4195	4195	4100	5410	2920	4165	4170.51	29687	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1201	-28.70	2.16	12	0.29	-146.00	1940.00	5990	20240419	-30.05	3710	20241209	12.94	4350	-3.68	20250106	3980	5.28	20250203	5990	-30.05	20240419	3710	12.94	20241209	3.85	N	065450	200	57 억	N	N	N	N
47	20250221	110614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	10	2	0.24	325913530	78159	42.28	4195	4195	4100	5410	2920	4165	4169.88	28318	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1196	-28.60	2.15	12	0.27	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.85	N	065450	200	57 억	N	N	N	N
48	20250221	100615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	15	2	0.36	243204760	58388	31.59	4195	4195	4100	5410	2920	4165	4165.32	27408	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1198	-28.63	2.15	12	0.20	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.85	N	065450	200	57 억	N	N	N	N
49	20250221	090616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4165	0	3	0.00	29203660	7017	3.80	4195	4195	4100	5410	2920	4165	4161.84	-2717	4228	4196	4173	4141	4118	4212	4157	57	1245	200	3080	5	1	28652800	1193	-28.53	2.15	12	0.02	-146.00	1940.00	5990	20240419	-30.47	3710	20241209	12.26	4350	-4.25	20250106	3980	4.65	20250203	5990	-30.47	20240419	3710	12.26	20241209	3.85	N	065450	200	57 억	N	N	N	N
50	20250220	160612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4165	-10	5	-0.24	767479730	183758	105.59	4150	4205	4150	5420	2925	4175	4176.58	18704	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1193	-28.53	2.15	12	0.64	-146.00	1940.00	5990	20240419	-30.47	3710	20241209	12.26	4350	-4.25	20250106	3980	4.65	20250203	5990	-30.47	20240419	3710	12.26	20241209	3.89	N	065450	200	57 억	N	N	N	N
51	20250220	150613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	-5	5	-0.12	736686140	176357	101.34	4150	4205	4150	5420	2925	4175	4177.24	19118	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1195	-28.56	2.15	12	0.62	-146.00	1940.00	5990	20240419	-30.38	3710	20241209	12.40	4350	-4.14	20250106	3980	4.77	20250203	5990	-30.38	20240419	3710	12.40	20241209	3.89	N	065450	200	57 억	N	N	N	N
52	20250220	140614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	5	2	0.12	559083415	133773	76.87	4150	4205	4150	5420	2925	4175	4179.34	13616	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1198	-28.63	2.15	12	0.47	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.89	N	065450	200	57 억	N	N	N	N
53	20250220	130612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	15	2	0.36	458734855	109757	63.07	4150	4205	4150	5420	2925	4175	4179.55	4594	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1201	-28.70	2.16	12	0.38	-146.00	1940.00	5990	20240419	-30.05	3710	20241209	12.94	4350	-3.68	20250106	3980	5.28	20250203	5990	-30.05	20240419	3710	12.94	20241209	3.89	N	065450	200	57 억	N	N	N	N
54	20250220	120612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	10	2	0.24	312349590	74790	42.98	4150	4205	4150	5420	2925	4175	4176.35	1723	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1199	-28.66	2.16	12	0.26	-146.00	1940.00	5990	20240419	-30.13	3710	20241209	12.80	4350	-3.79	20250106	3980	5.15	20250203	5990	-30.13	20240419	3710	12.80	20241209	3.89	N	065450	200	57 억	N	N	N	N
55	20250220	110612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	5	2	0.12	276872390	66292	38.09	4150	4205	4150	5420	2925	4175	4176.56	1084	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1198	-28.63	2.15	12	0.23	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.89	N	065450	200	57 억	N	N	N	N
56	20250220	100611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	-5	5	-0.12	216049240	51696	29.71	4150	4205	4150	5420	2925	4175	4179.23	881	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1195	-28.56	2.15	12	0.18	-146.00	1940.00	5990	20240419	-30.38	3710	20241209	12.40	4350	-4.14	20250106	3980	4.77	20250203	5990	-30.38	20240419	3710	12.40	20241209	3.89	N	065450	200	57 억	N	N	N	N
57	20250220	090615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	-5	5	-0.12	19482030	4676	2.69	4150	4180	4150	5420	2925	4175	4166.39	-1147	4261	4217	4161	4117	4061	4190	4090	57	1245	200	3080	5	1	28652800	1195	-28.56	2.15	12	0.02	-146.00	1940.00	5990	20240419	-30.38	3710	20241209	12.40	4350	-4.14	20250106	3980	4.77	20250203	5990	-30.38	20240419	3710	12.40	20241209	3.89	N	065450	200	57 억	N	N	N	N
58	20250219	160610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	0	3	0.00	720219225	173069	84.79	4180	4205	4105	5420	2925	4175	4161.45	33064	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1196	-28.60	2.15	12	0.60	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
59	20250219	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	0	3	0.00	688525275	165466	81.06	4180	4205	4105	5420	2925	4175	4161.13	30475	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1196	-28.60	2.15	12	0.58	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
60	20250219	140609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	5	2	0.12	638059280	153380	75.14	4180	4205	4105	5420	2925	4175	4159.99	28136	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1198	-28.63	2.15	12	0.54	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.95	N	065450	200	57 억	N	N	N	N
61	20250219	130610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	-5	5	-0.12	524817190	126234	61.84	4180	4205	4105	5420	2925	4175	4157.49	7455	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1195	-28.56	2.15	12	0.44	-146.00	1940.00	5990	20240419	-30.38	3710	20241209	12.40	4350	-4.14	20250106	3980	4.77	20250203	5990	-30.38	20240419	3710	12.40	20241209	3.95	N	065450	200	57 억	N	N	N	N
62	20250219	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	0	3	0.00	475020575	114277	55.99	4180	4205	4105	5420	2925	4175	4156.75	10655	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1196	-28.60	2.15	12	0.40	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
63	20250219	110610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	0	3	0.00	418424865	100716	49.34	4180	4205	4105	5420	2925	4175	4154.50	7601	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1196	-28.60	2.15	12	0.35	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
64	20250219	100610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4150	-25	5	-0.60	296766465	71542	35.05	4180	4180	4105	5420	2925	4175	4148.14	6408	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1189	-28.42	2.14	12	0.25	-146.00	1940.00	5990	20240419	-30.72	3710	20241209	11.86	4350	-4.60	20250106	3980	4.27	20250203	5990	-30.72	20240419	3710	11.86	20241209	3.95	N	065450	200	57 억	N	N	N	N
65	20250219	090612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4165	-10	5	-0.24	25969550	6226	3.05	4180	4180	4155	5420	2925	4175	4171.15	-738	4245	4210	4170	4135	4095	4227	4152	57	1245	200	3080	5	1	28652800	1193	-28.53	2.15	12	0.02	-146.00	1940.00	5990	20240419	-30.47	3710	20241209	12.26	4350	-4.25	20250106	3980	4.65	20250203	5990	-30.47	20240419	3710	12.26	20241209	3.95	N	065450	200	57 억	N	N	N	N
66	20250218	160609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	45	2	1.09	832953790	199722	119.08	4130	4205	4130	5360	2895	4130	4170.57	18889	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1196	-28.60	2.15	12	0.70	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
67	20250218	150609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	45	2	1.09	792816205	190109	113.35	4130	4205	4130	5360	2895	4130	4170.32	18067	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1196	-28.60	2.15	12	0.66	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
68	20250218	140610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4185	55	2	1.33	730968135	175308	104.53	4130	4205	4130	5360	2895	4130	4169.62	18164	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1199	-28.66	2.16	12	0.61	-146.00	1940.00	5990	20240419	-30.13	3710	20241209	12.80	4350	-3.79	20250106	3980	5.15	20250203	5990	-30.13	20240419	3710	12.80	20241209	3.95	N	065450	200	57 억	N	N	N	N
69	20250218	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4180	50	2	1.21	672964655	161418	96.25	4130	4205	4130	5360	2895	4130	4169.08	19609	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1198	-28.63	2.15	12	0.56	-146.00	1940.00	5990	20240419	-30.22	3710	20241209	12.67	4350	-3.91	20250106	3980	5.03	20250203	5990	-30.22	20240419	3710	12.67	20241209	3.95	N	065450	200	57 억	N	N	N	N
70	20250218	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4190	60	2	1.45	599978940	143947	85.83	4130	4205	4130	5360	2895	4130	4168.05	16552	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1201	-28.70	2.16	12	0.50	-146.00	1940.00	5990	20240419	-30.05	3710	20241209	12.94	4350	-3.68	20250106	3980	5.28	20250203	5990	-30.05	20240419	3710	12.94	20241209	3.95	N	065450	200	57 억	N	N	N	N
71	20250218	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4175	45	2	1.09	534316865	128235	76.46	4130	4205	4130	5360	2895	4130	4166.70	13615	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1196	-28.60	2.15	12	0.45	-146.00	1940.00	5990	20240419	-30.30	3710	20241209	12.53	4350	-4.02	20250106	3980	4.90	20250203	5990	-30.30	20240419	3710	12.53	20241209	3.95	N	065450	200	57 억	N	N	N	N
72	20250218	100608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4170	40	2	0.97	376432375	90451	53.93	4130	4205	4130	5360	2895	4130	4161.73	12077	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1195	-28.56	2.15	12	0.32	-146.00	1940.00	5990	20240419	-30.38	3710	20241209	12.40	4350	-4.14	20250106	3980	4.77	20250203	5990	-30.38	20240419	3710	12.40	20241209	3.95	N	065450	200	57 억	N	N	N	N
73	20250218	090609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4160	30	2	0.73	81870060	19707	11.75	4130	4170	4130	5360	2895	4130	4154.36	4448	4190	4160	4110	4080	4030	4175	4095	57	1230	200	3050	5	1	28652800	1192	-28.49	2.14	12	0.07	-146.00	1940.00	5990	20240419	-30.55	3710	20241209	12.13	4350	-4.37	20250106	3980	4.52	20250203	5990	-30.55	20240419	3710	12.13	20241209	3.95	N	065450	200	57 억	N	N	N	N
74	20250217	160608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4130	40	2	0.98	689534075	167541	103.27	4115	4140	4060	5310	2865	4090	4115.60	75359	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1183	-28.29	2.13	12	0.58	-146.00	1940.00	5990	20240419	-31.05	3710	20241209	11.32	4350	-5.06	20250106	3980	3.77	20250203	5990	-31.05	20240419	3710	11.32	20241209	3.97	N	065450	200	57 억	N	N	N	N
75	20250217	150607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4130	40	2	0.98	641765210	155983	96.15	4115	4140	4060	5310	2865	4090	4114.33	67408	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1183	-28.29	2.13	12	0.54	-146.00	1940.00	5990	20240419	-31.05	3710	20241209	11.32	4350	-5.06	20250106	3980	3.77	20250203	5990	-31.05	20240419	3710	11.32	20241209	3.97	N	065450	200	57 억	N	N	N	N
76	20250217	140606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4135	45	2	1.10	579361650	140886	86.84	4115	4140	4060	5310	2865	4090	4112.27	61032	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1185	-28.32	2.13	12	0.49	-146.00	1940.00	5990	20240419	-30.97	3710	20241209	11.46	4350	-4.94	20250106	3980	3.89	20250203	5990	-30.97	20240419	3710	11.46	20241209	3.97	N	065450	200	57 억	N	N	N	N
77	20250217	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4135	45	2	1.10	526415780	128072	78.95	4115	4140	4060	5310	2865	4090	4110.31	59130	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1185	-28.32	2.13	12	0.45	-146.00	1940.00	5990	20240419	-30.97	3710	20241209	11.46	4350	-4.94	20250106	3980	3.89	20250203	5990	-30.97	20240419	3710	11.46	20241209	3.97	N	065450	200	57 억	N	N	N	N
78	20250217	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4135	45	2	1.10	435525520	106085	65.39	4115	4135	4060	5310	2865	4090	4105.44	54724	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1185	-28.32	2.13	12	0.37	-146.00	1940.00	5990	20240419	-30.97	3710	20241209	11.46	4350	-4.94	20250106	3980	3.89	20250203	5990	-30.97	20240419	3710	11.46	20241209	3.97	N	065450	200	57 억	N	N	N	N
79	20250217	110608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4115	25	2	0.61	256087755	62537	38.55	4115	4120	4060	5310	2865	4090	4094.98	22905	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1179	-28.18	2.12	12	0.22	-146.00	1940.00	5990	20240419	-31.30	3710	20241209	10.92	4350	-5.40	20250106	3980	3.39	20250203	5990	-31.30	20240419	3710	10.92	20241209	3.97	N	065450	200	57 억	N	N	N	N
80	20250217	100605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4115	25	2	0.61	126987315	31002	19.11	4115	4115	4070	5310	2865	4090	4096.10	10545	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1179	-28.18	2.12	12	0.11	-146.00	1940.00	5990	20240419	-31.30	3710	20241209	10.92	4350	-5.40	20250106	3980	3.39	20250203	5990	-31.30	20240419	3710	10.92	20241209	3.97	N	065450	200	57 억	N	N	N	N
81	20250217	090607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	-15	5	-0.37	40067760	9792	6.04	4115	4115	4070	5310	2865	4090	4091.89	-2941	4150	4120	4090	4060	4030	4120	4060	57	1220	200	3020	5	1	28652800	1168	-27.91	2.10	12	0.03	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.97	N	065450	200	57 억	N	N	N	N
82	20250214	160604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	0	3	0.00	632186155	154529	111.29	4090	4120	4060	5310	2865	4090	4091.05	-6335	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1172	-28.01	2.11	12	0.54	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	3.94	N	065450	200	57 억	N	N	N	N
83	20250214	150603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	10	2	0.24	574111945	140344	101.08	4090	4120	4060	5310	2865	4090	4090.75	-15274	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1175	-28.08	2.11	12	0.49	-146.00	1940.00	5990	20240419	-31.55	3710	20241209	10.51	4350	-5.75	20250106	3980	3.02	20250203	5990	-31.55	20240419	3710	10.51	20241209	3.94	N	065450	200	57 억	N	N	N	N
84	20250214	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	0	3	0.00	385027285	94252	67.88	4090	4120	4060	5310	2865	4090	4085.08	-2658	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1172	-28.01	2.11	12	0.33	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	3.94	N	065450	200	57 억	N	N	N	N
85	20250214	130606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	5	2	0.12	350054525	85701	61.72	4090	4120	4060	5310	2865	4090	4084.60	-2036	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1173	-28.05	2.11	12	0.30	-146.00	1940.00	5990	20240419	-31.64	3710	20241209	10.38	4350	-5.86	20250106	3980	2.89	20250203	5990	-31.64	20240419	3710	10.38	20241209	3.94	N	065450	200	57 억	N	N	N	N
86	20250214	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	5	2	0.12	312226555	76456	55.06	4090	4120	4060	5310	2865	4090	4083.74	-5011	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1173	-28.05	2.11	12	0.27	-146.00	1940.00	5990	20240419	-31.64	3710	20241209	10.38	4350	-5.86	20250106	3980	2.89	20250203	5990	-31.64	20240419	3710	10.38	20241209	3.94	N	065450	200	57 억	N	N	N	N
87	20250214	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4075	-15	5	-0.37	234606905	57458	41.38	4090	4120	4060	5310	2865	4090	4083.10	-6556	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1168	-27.91	2.10	12	0.20	-146.00	1940.00	5990	20240419	-31.97	3710	20241209	9.84	4350	-6.32	20250106	3980	2.39	20250203	5990	-31.97	20240419	3710	9.84	20241209	3.94	N	065450	200	57 억	N	N	N	N
88	20250214	100603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	-5	5	-0.12	162632840	39792	28.66	4090	4120	4060	5310	2865	4090	4087.07	-2667	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1170	-27.98	2.11	12	0.14	-146.00	1940.00	5990	20240419	-31.80	3710	20241209	10.11	4350	-6.09	20250106	3980	2.64	20250203	5990	-31.80	20240419	3710	10.11	20241209	3.94	N	065450	200	57 억	N	N	N	N
89	20250214	090605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	10	2	0.24	72220360	17636	12.70	4090	4120	4085	5310	2865	4090	4095.05	-1281	4150	4120	4090	4060	4030	4105	4045	57	1220	200	3020	5	1	28652800	1175	-28.08	2.11	12	0.06	-146.00	1940.00	5990	20240419	-31.55	3710	20241209	10.51	4350	-5.75	20250106	3980	3.02	20250203	5990	-31.55	20240419	3710	10.51	20241209	3.94	N	065450	200	57 억	N	N	N	N
90	20250213	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	-5	5	-0.12	562381600	137395	78.80	4100	4120	4060	5320	2870	4095	4093.17	28794	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1172	-28.01	2.11	12	0.48	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	3.97	N	065450	200	57 억	N	N	N	N
91	20250213	150558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	-5	5	-0.12	525204655	128304	73.58	4100	4120	4060	5320	2870	4095	4093.43	30773	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1172	-28.01	2.11	12	0.45	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	3.97	N	065450	200	57 억	N	N	N	N
92	20250213	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	0	3	0.00	476336300	116355	66.73	4100	4120	4060	5320	2870	4095	4093.81	33967	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1173	-28.05	2.11	12	0.41	-146.00	1940.00	5990	20240419	-31.64	3710	20241209	10.38	4350	-5.86	20250106	3980	2.89	20250203	5990	-31.64	20240419	3710	10.38	20241209	3.97	N	065450	200	57 억	N	N	N	N
93	20250213	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4110	15	2	0.37	421130290	102860	58.99	4100	4120	4060	5320	2870	4095	4094.20	33375	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1178	-28.15	2.12	12	0.36	-146.00	1940.00	5990	20240419	-31.39	3710	20241209	10.78	4350	-5.52	20250106	3980	3.27	20250203	5990	-31.39	20240419	3710	10.78	20241209	3.97	N	065450	200	57 억	N	N	N	N
94	20250213	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4100	5	2	0.12	320064845	78265	44.89	4100	4115	4060	5320	2870	4095	4089.46	24602	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1175	-28.08	2.11	12	0.27	-146.00	1940.00	5990	20240419	-31.55	3710	20241209	10.51	4350	-5.75	20250106	3980	3.02	20250203	5990	-31.55	20240419	3710	10.51	20241209	3.97	N	065450	200	57 억	N	N	N	N
95	20250213	110556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	-10	5	-0.24	206924885	50712	29.08	4100	4100	4060	5320	2870	4095	4080.22	6109	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1170	-27.98	2.11	12	0.18	-146.00	1940.00	5990	20240419	-31.80	3710	20241209	10.11	4350	-6.09	20250106	3980	2.64	20250203	5990	-31.80	20240419	3710	10.11	20241209	3.97	N	065450	200	57 억	N	N	N	N
96	20250213	100559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	-10	5	-0.24	125583365	30816	17.67	4100	4100	4060	5320	2870	4095	4074.87	4412	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1170	-27.98	2.11	12	0.11	-146.00	1940.00	5990	20240419	-31.80	3710	20241209	10.11	4350	-6.09	20250106	3980	2.64	20250203	5990	-31.80	20240419	3710	10.11	20241209	3.97	N	065450	200	57 억	N	N	N	N
97	20250213	090556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	-30	5	-0.73	34665530	8488	4.87	4100	4100	4065	5320	2870	4095	4083.23	-1958	4148	4121	4078	4051	4008	4135	4065	57	1225	200	3030	5	1	28652800	1165	-27.84	2.10	12	0.03	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	3.97	N	065450	200	57 억	N	N	N	N
98	20250212	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4095	60	2	1.49	701498565	172000	142.98	4035	4105	4035	5240	2825	4035	4078.47	4834	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1173	-28.05	2.11	12	0.60	-146.00	1940.00	5990	20240419	-31.64	3710	20241209	10.38	4350	-5.86	20250106	3980	2.89	20250203	5990	-31.64	20240419	3710	10.38	20241209	4.03	N	065450	200	57 억	N	N	N	N
99	20250212	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	55	2	1.36	662981815	162590	135.16	4035	4105	4035	5240	2825	4035	4077.63	5992	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1172	-28.01	2.11	12	0.57	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	4.03	N	065450	200	57 억	N	N	N	N
100	20250212	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	25	2	0.62	466914655	114639	95.30	4035	4105	4035	5240	2825	4035	4072.91	6916	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1163	-27.81	2.09	12	0.40	-146.00	1940.00	5990	20240419	-32.22	3710	20241209	9.43	4350	-6.67	20250106	3980	2.01	20250203	5990	-32.22	20240419	3710	9.43	20241209	4.03	N	065450	200	57 억	N	N	N	N
101	20250212	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	55	2	1.36	377007520	92567	76.95	4035	4105	4035	5240	2825	4035	4072.81	6258	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1172	-28.01	2.11	12	0.32	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	4.03	N	065450	200	57 억	N	N	N	N
102	20250212	120555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	55	2	1.36	323067105	79380	65.99	4035	4105	4035	5240	2825	4035	4069.88	8903	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1172	-28.01	2.11	12	0.28	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	4.03	N	065450	200	57 억	N	N	N	N
103	20250212	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4070	35	2	0.87	193052225	47585	39.56	4035	4075	4035	5240	2825	4035	4057.00	2720	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1166	-27.88	2.10	12	0.17	-146.00	1940.00	5990	20240419	-32.05	3710	20241209	9.70	4350	-6.44	20250106	3980	2.26	20250203	5990	-32.05	20240419	3710	9.70	20241209	4.03	N	065450	200	57 억	N	N	N	N
104	20250212	100554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	30	2	0.74	152074115	37505	31.18	4035	4075	4035	5240	2825	4035	4054.77	3612	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1165	-27.84	2.10	12	0.13	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.03	N	065450	200	57 억	N	N	N	N
105	20250212	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	30	2	0.74	53816195	13299	11.06	4035	4070	4035	5240	2825	4035	4046.63	6290	4098	4066	4043	4011	3988	4082	4027	57	1205	200	2980	5	1	28652800	1165	-27.84	2.10	12	0.05	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.03	N	065450	200	57 억	N	N	N	N
106	20250211	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	20	2	0.50	481565660	119310	72.47	4020	4075	4020	5210	2815	4015	4036.26	22620	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1156	-27.64	2.08	12	0.42	-146.00	1940.00	5990	20240419	-32.64	3710	20241209	8.76	4350	-7.24	20250106	3980	1.38	20250203	5990	-32.64	20240419	3710	8.76	20241209	3.99	N	065450	200	57 억	N	N	N	N
107	20250211	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4030	15	2	0.37	463728145	114888	69.79	4020	4075	4020	5210	2815	4015	4036.35	20645	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1155	-27.60	2.08	12	0.40	-146.00	1940.00	5990	20240419	-32.72	3710	20241209	8.63	4350	-7.36	20250106	3980	1.26	20250203	5990	-32.72	20240419	3710	8.63	20241209	3.99	N	065450	200	57 억	N	N	N	N
108	20250211	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4025	10	2	0.25	335570015	83091	50.47	4020	4075	4020	5210	2815	4015	4038.58	-604	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1153	-27.57	2.07	12	0.29	-146.00	1940.00	5990	20240419	-32.80	3710	20241209	8.49	4350	-7.47	20250106	3980	1.13	20250203	5990	-32.80	20240419	3710	8.49	20241209	3.99	N	065450	200	57 억	N	N	N	N
109	20250211	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	25	2	0.62	270188235	66894	40.63	4020	4075	4020	5210	2815	4015	4039.05	8030	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1158	-27.67	2.08	12	0.23	-146.00	1940.00	5990	20240419	-32.55	3710	20241209	8.89	4350	-7.13	20250106	3980	1.51	20250203	5990	-32.55	20240419	3710	8.89	20241209	3.99	N	065450	200	57 억	N	N	N	N
110	20250211	120554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	40	2	1.00	225234075	55754	33.87	4020	4075	4020	5210	2815	4015	4039.78	9011	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1162	-27.77	2.09	12	0.19	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	3.99	N	065450	200	57 억	N	N	N	N
111	20250211	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4045	30	2	0.75	180550525	44711	27.16	4020	4075	4020	5210	2815	4015	4038.17	9138	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1159	-27.71	2.09	12	0.16	-146.00	1940.00	5990	20240419	-32.47	3710	20241209	9.03	4350	-7.01	20250106	3980	1.63	20250203	5990	-32.47	20240419	3710	9.03	20241209	3.99	N	065450	200	57 억	N	N	N	N
112	20250211	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	35	2	0.87	155036980	38402	23.33	4020	4075	4020	5210	2815	4015	4037.21	9239	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1160	-27.74	2.09	12	0.13	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	3.99	N	065450	200	57 억	N	N	N	N
113	20250211	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	40	2	1.00	98921825	24509	14.89	4020	4075	4020	5210	2815	4015	4036.14	8342	4135	4075	4030	3970	3925	4105	4000	57	1195	200	2970	5	1	28652800	1162	-27.77	2.09	12	0.09	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	3.99	N	065450	200	57 억	N	N	N	N
114	20250210	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4015	0	3	0.00	658429460	163375	113.83	4010	4090	3985	5210	2815	4015	4030.20	10040	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1150	-27.50	2.07	12	0.57	-146.00	1940.00	5990	20240419	-32.97	3710	20241209	8.22	4350	-7.70	20250106	3980	0.88	20250203	5990	-32.97	20240419	3710	8.22	20241209	4.07	N	065450	200	57 억	N	N	N	N
115	20250210	150551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4015	0	3	0.00	595867195	147804	102.98	4010	4090	3985	5210	2815	4015	4031.47	10564	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1150	-27.50	2.07	12	0.52	-146.00	1940.00	5990	20240419	-32.97	3710	20241209	8.22	4350	-7.70	20250106	3980	0.88	20250203	5990	-32.97	20240419	3710	8.22	20241209	4.07	N	065450	200	57 억	N	N	N	N
116	20250210	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4015	0	3	0.00	299687435	74401	51.84	4010	4065	3985	5210	2815	4015	4028.00	-377	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1150	-27.50	2.07	12	0.26	-146.00	1940.00	5990	20240419	-32.97	3710	20241209	8.22	4350	-7.70	20250106	3980	0.88	20250203	5990	-32.97	20240419	3710	8.22	20241209	4.07	N	065450	200	57 억	N	N	N	N
117	20250210	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	20	2	0.50	248378925	61659	42.96	4010	4065	3985	5210	2815	4015	4028.27	-4595	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1156	-27.64	2.08	12	0.22	-146.00	1940.00	5990	20240419	-32.64	3710	20241209	8.76	4350	-7.24	20250106	3980	1.38	20250203	5990	-32.64	20240419	3710	8.76	20241209	4.07	N	065450	200	57 억	N	N	N	N
118	20250210	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	20	2	0.50	218360260	54216	37.77	4010	4065	3985	5210	2815	4015	4027.60	-6787	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1156	-27.64	2.08	12	0.19	-146.00	1940.00	5990	20240419	-32.64	3710	20241209	8.76	4350	-7.24	20250106	3980	1.38	20250203	5990	-32.64	20240419	3710	8.76	20241209	4.07	N	065450	200	57 억	N	N	N	N
119	20250210	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	25	2	0.62	132786730	33029	23.01	4010	4065	3985	5210	2815	4015	4020.31	-5028	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1158	-27.67	2.08	12	0.12	-146.00	1940.00	5990	20240419	-32.55	3710	20241209	8.89	4350	-7.13	20250106	3980	1.51	20250203	5990	-32.55	20240419	3710	8.89	20241209	4.07	N	065450	200	57 억	N	N	N	N
120	20250210	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4025	10	2	0.25	87176100	21714	15.13	4010	4065	3985	5210	2815	4015	4014.74	-6874	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1153	-27.57	2.07	12	0.08	-146.00	1940.00	5990	20240419	-32.80	3710	20241209	8.49	4350	-7.47	20250106	3980	1.13	20250203	5990	-32.80	20240419	3710	8.49	20241209	4.07	N	065450	200	57 억	N	N	N	N
121	20250210	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3985	-30	5	-0.75	25667915	6419	4.47	4010	4015	3985	5210	2815	4015	3998.73	-5438	4115	4065	4040	3990	3965	4052	3977	57	1195	200	2970	5	1	28652800	1142	-27.29	2.05	12	0.02	-146.00	1940.00	5990	20240419	-33.47	3710	20241209	7.41	4350	-8.39	20250106	3980	0.13	20250203	5990	-33.47	20240419	3710	7.41	20241209	4.07	N	065450	200	57 억	N	N	N	N
122	20250207	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4015	-75	5	-1.83	574147720	142063	107.28	4065	4090	4015	5310	2865	4090	4041.52	-60689	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1150	-27.50	2.07	12	0.50	-146.00	1940.00	5990	20240419	-32.97	3710	20241209	8.22	4350	-7.70	20250106	3980	0.88	20250203	5990	-32.97	20240419	3710	8.22	20241209	4.04	N	065450	200	57 억	N	N	N	N
123	20250207	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4025	-65	5	-1.59	544098630	134583	101.63	4065	4090	4015	5310	2865	4090	4042.85	-54608	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1153	-27.57	2.07	12	0.47	-146.00	1940.00	5990	20240419	-32.80	3710	20241209	8.49	4350	-7.47	20250106	3980	1.13	20250203	5990	-32.80	20240419	3710	8.49	20241209	4.04	N	065450	200	57 억	N	N	N	N
124	20250207	140542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4035	-55	5	-1.34	391402085	96633	72.97	4065	4090	4030	5310	2865	4090	4050.40	-41271	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1156	-27.64	2.08	12	0.34	-146.00	1940.00	5990	20240419	-32.64	3710	20241209	8.76	4350	-7.24	20250106	3980	1.38	20250203	5990	-32.64	20240419	3710	8.76	20241209	4.04	N	065450	200	57 억	N	N	N	N
125	20250207	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4045	-45	5	-1.10	294608630	72657	54.87	4065	4090	4040	5310	2865	4090	4054.79	-26499	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1159	-27.71	2.09	12	0.25	-146.00	1940.00	5990	20240419	-32.47	3710	20241209	9.03	4350	-7.01	20250106	3980	1.63	20250203	5990	-32.47	20240419	3710	9.03	20241209	4.04	N	065450	200	57 억	N	N	N	N
126	20250207	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	-35	5	-0.86	254799985	62821	47.44	4065	4090	4040	5310	2865	4090	4055.97	-17783	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1162	-27.77	2.09	12	0.22	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	4.04	N	065450	200	57 억	N	N	N	N
127	20250207	110540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-40	5	-0.98	176763750	43523	32.87	4065	4090	4045	5310	2865	4090	4061.39	-6884	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1160	-27.74	2.09	12	0.15	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.04	N	065450	200	57 억	N	N	N	N
128	20250207	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-40	5	-0.98	119374190	29358	22.17	4065	4090	4045	5310	2865	4090	4066.16	-1939	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1160	-27.74	2.09	12	0.10	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.04	N	065450	200	57 억	N	N	N	N
129	20250207	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	-30	5	-0.73	28788250	7089	5.35	4065	4080	4050	5310	2865	4090	4060.97	402	4166	4127	4086	4047	4006	4147	4067	57	1220	200	3020	5	1	28652800	1163	-27.81	2.09	12	0.02	-146.00	1940.00	5990	20240419	-32.22	3710	20241209	9.43	4350	-6.67	20250106	3980	2.01	20250203	5990	-32.22	20240419	3710	9.43	20241209	4.04	N	065450	200	57 억	N	N	N	N
130	20250206	160528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4090	35	2	0.86	531050200	129622	108.66	4070	4125	4045	5270	2840	4055	4096.91	33994	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1172	-28.01	2.11	12	0.45	-146.00	1940.00	5990	20240419	-31.72	3710	20241209	10.24	4350	-5.98	20250106	3980	2.76	20250203	5990	-31.72	20240419	3710	10.24	20241209	4.03	N	065450	200	57 억	N	N	N	N
131	20250206	150531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4110	55	2	1.36	503968780	123019	103.13	4070	4125	4045	5270	2840	4055	4096.67	32992	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1178	-28.15	2.12	12	0.43	-146.00	1940.00	5990	20240419	-31.39	3710	20241209	10.78	4350	-5.52	20250106	3980	3.27	20250203	5990	-31.39	20240419	3710	10.78	20241209	4.03	N	065450	200	57 억	N	N	N	N
132	20250206	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4085	30	2	0.74	446009840	108870	91.27	4070	4125	4045	5270	2840	4055	4096.72	25536	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1170	-27.98	2.11	12	0.38	-146.00	1940.00	5990	20240419	-31.80	3710	20241209	10.11	4350	-6.09	20250106	3980	2.64	20250203	5990	-31.80	20240419	3710	10.11	20241209	4.03	N	065450	200	57 억	N	N	N	N
133	20250206	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4125	70	2	1.73	370221945	90397	75.78	4070	4125	4045	5270	2840	4055	4095.51	21909	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1182	-28.25	2.13	12	0.32	-146.00	1940.00	5990	20240419	-31.14	3710	20241209	11.19	4350	-5.17	20250106	3980	3.64	20250203	5990	-31.14	20240419	3710	11.19	20241209	4.03	N	065450	200	57 억	N	N	N	N
134	20250206	120528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4115	60	2	1.48	279301615	68315	57.27	4070	4120	4045	5270	2840	4055	4088.44	23819	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1179	-28.18	2.12	12	0.24	-146.00	1940.00	5990	20240419	-31.30	3710	20241209	10.92	4350	-5.40	20250106	3980	3.39	20250203	5990	-31.30	20240419	3710	10.92	20241209	4.03	N	065450	200	57 억	N	N	N	N
135	20250206	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4105	50	2	1.23	208096970	50998	42.75	4070	4110	4045	5270	2840	4055	4080.49	15683	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1176	-28.12	2.12	12	0.18	-146.00	1940.00	5990	20240419	-31.47	3710	20241209	10.65	4350	-5.63	20250106	3980	3.14	20250203	5990	-31.47	20240419	3710	10.65	20241209	4.03	N	065450	200	57 억	N	N	N	N
136	20250206	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4080	25	2	0.62	98060510	24127	20.23	4070	4090	4045	5270	2840	4055	4064.35	2213	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1169	-27.95	2.10	12	0.08	-146.00	1940.00	5990	20240419	-31.89	3710	20241209	9.97	4350	-6.21	20250106	3980	2.51	20250203	5990	-31.89	20240419	3710	9.97	20241209	4.03	N	065450	200	57 억	N	N	N	N
137	20250206	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	10	2	0.25	6929395	1704	1.43	4070	4070	4065	5270	2840	4055	4066.55	-815	4111	4082	4061	4032	4011	4080	4030	57	1215	200	3000	5	1	28652800	1165	-27.84	2.10	12	0.01	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.03	N	065450	200	57 억	N	N	N	N
138	20250205	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	0	3	0.00	481875860	118901	77.69	4055	4090	4040	5270	2840	4055	4052.75	12022	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1162	-27.77	2.09	12	0.41	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	4.10	N	065450	200	57 억	N	N	N	N
139	20250205	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-5	5	-0.12	466063800	115001	75.14	4055	4090	4040	5270	2840	4055	4052.69	11617	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1160	-27.74	2.09	12	0.40	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.10	N	065450	200	57 억	N	N	N	N
140	20250205	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4040	-15	5	-0.37	396857555	97908	63.97	4055	4090	4040	5270	2840	4055	4053.37	8399	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1158	-27.67	2.08	12	0.34	-146.00	1940.00	5990	20240419	-32.55	3710	20241209	8.89	4350	-7.13	20250106	3980	1.51	20250203	5990	-32.55	20240419	3710	8.89	20241209	4.10	N	065450	200	57 억	N	N	N	N
141	20250205	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-5	5	-0.12	267839975	66053	43.16	4055	4090	4040	5270	2840	4055	4054.93	-2927	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1160	-27.74	2.09	12	0.23	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.10	N	065450	200	57 억	N	N	N	N
142	20250205	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	-5	5	-0.12	203513885	50177	32.79	4055	4090	4040	5270	2840	4055	4055.92	-3418	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1160	-27.74	2.09	12	0.18	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.10	N	065450	200	57 억	N	N	N	N
143	20250205	110525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	0	3	0.00	157493525	38796	25.35	4055	4090	4040	5270	2840	4055	4059.53	-4616	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1162	-27.77	2.09	12	0.14	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	4.10	N	065450	200	57 억	N	N	N	N
144	20250205	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4060	5	2	0.12	105629285	26000	16.99	4055	4090	4040	5270	2840	4055	4062.66	529	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1163	-27.81	2.09	12	0.09	-146.00	1940.00	5990	20240419	-32.22	3710	20241209	9.43	4350	-6.67	20250106	3980	2.01	20250203	5990	-32.22	20240419	3710	9.43	20241209	4.10	N	065450	200	57 억	N	N	N	N
145	20250205	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4070	15	2	0.37	29714410	7335	4.79	4055	4070	4040	5270	2840	4055	4051.04	2897	4115	4085	4045	4015	3975	4100	4030	57	1215	200	3000	5	1	28652800	1166	-27.88	2.10	12	0.03	-146.00	1940.00	5990	20240419	-32.05	3710	20241209	9.70	4350	-6.44	20250106	3980	2.26	20250203	5990	-32.05	20240419	3710	9.70	20241209	4.10	N	065450	200	57 억	N	N	N	N
146	20250204	160520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	50	2	1.25	618525565	152938	50.68	4005	4075	4005	5200	2805	4005	4044.28	74980	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1162	-27.77	2.09	12	0.53	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	4.08	N	065450	200	57 억	N	N	N	N
147	20250204	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	60	2	1.50	583856650	144399	47.85	4005	4075	4005	5200	2805	4005	4043.36	72083	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1165	-27.84	2.10	12	0.50	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.08	N	065450	200	57 억	N	N	N	N
148	20250204	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	60	2	1.50	548177435	135618	44.94	4005	4075	4005	5200	2805	4005	4042.07	67351	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1165	-27.84	2.10	12	0.47	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.08	N	065450	200	57 억	N	N	N	N
149	20250204	130520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4065	60	2	1.50	485167235	120083	39.79	4005	4075	4005	5200	2805	4005	4040.27	57586	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1165	-27.84	2.10	12	0.42	-146.00	1940.00	5990	20240419	-32.14	3710	20241209	9.57	4350	-6.55	20250106	3980	2.14	20250203	5990	-32.14	20240419	3710	9.57	20241209	4.08	N	065450	200	57 억	N	N	N	N
150	20250204	120525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4045	40	2	1.00	364845560	90435	29.97	4005	4070	4005	5200	2805	4005	4034.34	38472	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1159	-27.71	2.09	12	0.32	-146.00	1940.00	5990	20240419	-32.47	3710	20241209	9.03	4350	-7.01	20250106	3980	1.63	20250203	5990	-32.47	20240419	3710	9.03	20241209	4.08	N	065450	200	57 억	N	N	N	N
151	20250204	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4030	25	2	0.62	328929650	81548	27.02	4005	4070	4005	5200	2805	4005	4033.57	32174	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1155	-27.60	2.08	12	0.28	-146.00	1940.00	5990	20240419	-32.72	3710	20241209	8.63	4350	-7.36	20250106	3980	1.26	20250203	5990	-32.72	20240419	3710	8.63	20241209	4.08	N	065450	200	57 억	N	N	N	N
152	20250204	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4050	45	2	1.12	215576530	53479	17.72	4005	4070	4005	5200	2805	4005	4031.05	26407	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1160	-27.74	2.09	12	0.19	-146.00	1940.00	5990	20240419	-32.39	3710	20241209	9.16	4350	-6.90	20250106	3980	1.76	20250203	5990	-32.39	20240419	3710	9.16	20241209	4.08	N	065450	200	57 억	N	N	N	N
153	20250204	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4055	50	2	1.25	41028115	10187	3.38	4005	4070	4005	5200	2805	4005	4027.50	6813	4161	4082	4031	3952	3901	4057	3927	57	1195	200	2960	5	1	28652800	1162	-27.77	2.09	12	0.04	-146.00	1940.00	5990	20240419	-32.30	3710	20241209	9.30	4350	-6.78	20250106	3980	1.88	20250203	5990	-32.30	20240419	3710	9.30	20241209	4.08	N	065450	200	57 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History