KissMeData/389650/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53500	-600	5	-1.11	11685526000	214580	154.96	53000	56000	52600	70300	37900	54100	54458.53	9.95	3972	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4327	-49.13	-63.24	12	2.65	-1089.00	-846.00	60800	20250211	-12.01	21400	20240821	150.00	60800	-12.01	20250211	41850	27.84	20250103	60800	-12.01	20250211	21400	150.00	20240821	2.50	N	389650	500	40 억	804431	N	N	379	N	N
3	20250228	151339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53700	-400	5	-0.74	11367695400	208650	150.68	53000	56000	52600	70300	37900	54100	54482.14	9.95	4924	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4343	-49.31	-63.48	12	2.58	-1089.00	-846.00	60800	20250211	-11.68	21400	20240821	150.93	60800	-11.68	20250211	41850	28.32	20250103	60800	-11.68	20250211	21400	150.93	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
4	20250228	141339	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53700	-400	5	-0.74	10062178200	184184	133.01	53000	56000	52600	70300	37900	54100	54631.14	9.95	9447	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4343	-49.31	-63.48	12	2.28	-1089.00	-846.00	60800	20250211	-11.68	21400	20240821	150.93	60800	-11.68	20250211	41850	28.32	20250103	60800	-11.68	20250211	21400	150.93	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
5	20250228	131331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54200	100	2	0.18	9219304000	168584	121.74	53000	56000	52600	70300	37900	54100	54686.73	9.95	14736	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4384	-49.77	-64.07	12	2.08	-1089.00	-846.00	60800	20250211	-10.86	21400	20240821	153.27	60800	-10.86	20250211	41850	29.51	20250103	60800	-10.86	20250211	21400	153.27	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
6	20250228	121325	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54100	0	3	0.00	8332890000	152173	109.89	53000	56000	52600	70300	37900	54100	54759.35	9.95	15994	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4376	-49.68	-63.95	12	1.88	-1089.00	-846.00	60800	20250211	-11.02	21400	20240821	152.80	60800	-11.02	20250211	41850	29.27	20250103	60800	-11.02	20250211	21400	152.80	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
7	20250228	111330	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54500	400	2	0.74	7065327900	128763	92.99	53000	56000	52600	70300	37900	54100	54870.83	9.95	15633	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4408	-50.05	-64.42	12	1.59	-1089.00	-846.00	60800	20250211	-10.36	21400	20240821	154.67	60800	-10.36	20250211	41850	30.23	20250103	60800	-10.36	20250211	21400	154.67	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
8	20250228	101328	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55300	1200	2	2.22	4693486200	85976	62.09	53000	55900	52600	70300	37900	54100	54590.69	9.95	14220	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4473	-50.78	-65.37	12	1.06	-1089.00	-846.00	60800	20250211	-9.05	21400	20240821	158.41	60800	-9.05	20250211	41850	32.14	20250103	60800	-9.05	20250211	21400	158.41	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
9	20250228	091334	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53500	-600	5	-1.11	990379000	18437	13.31	53000	54800	52600	70300	37900	54100	53716.80	9.95	2472	56033	55066	53633	52666	51233	55550	53150	40	16200	500	38950	100	1	8088186	4327	-49.13	-63.24	12	0.23	-1089.00	-846.00	60800	20250211	-12.01	21400	20240821	150.00	60800	-12.01	20250211	41850	27.84	20250103	60800	-12.01	20250211	21400	150.00	20240821	2.50	N	389650	500	40 억	804431	N	N	281	N	N
10	20250227	161316	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54100	1100	2	2.08	7331090500	137323	139.75	53000	54600	52200	68900	37100	53000	53385.12	9.86	2791	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4376	-49.68	-63.95	12	1.70	-1089.00	-846.00	60800	20250211	-11.02	21400	20240821	152.80	60800	-11.02	20250211	41850	29.27	20250103	60800	-11.02	20250211	21400	152.80	20240821	2.55	N	389650	500	40 억	797198	N	N	272	N	N
11	20250227	151318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54000	1000	2	1.89	6671060200	125135	127.35	53000	54600	52200	68900	37100	53000	53310.91	9.86	634	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4368	-49.59	-63.83	12	1.55	-1089.00	-846.00	60800	20250211	-11.18	21400	20240821	152.34	60800	-11.18	20250211	41850	29.03	20250103	60800	-11.18	20250211	21400	152.34	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
12	20250227	141320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52800	-200	5	-0.38	4433155400	83449	84.92	53000	54600	52200	68900	37100	53000	53124.13	9.86	-512	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4271	-48.48	-62.41	12	1.03	-1089.00	-846.00	60800	20250211	-13.16	21400	20240821	146.73	60800	-13.16	20250211	41850	26.16	20250103	60800	-13.16	20250211	21400	146.73	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
13	20250227	131319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52400	-600	5	-1.13	4000092900	75243	76.57	53000	54600	52200	68900	37100	53000	53162.33	9.86	1119	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4238	-48.12	-61.94	12	0.93	-1089.00	-846.00	60800	20250211	-13.82	21400	20240821	144.86	60800	-13.82	20250211	41850	25.21	20250103	60800	-13.82	20250211	21400	144.86	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
14	20250227	121315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52300	-700	5	-1.32	3727171100	70035	71.27	53000	54600	52200	68900	37100	53000	53218.69	9.86	2504	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4230	-48.03	-61.82	12	0.87	-1089.00	-846.00	60800	20250211	-13.98	21400	20240821	144.39	60800	-13.98	20250211	41850	24.97	20250103	60800	-13.98	20250211	21400	144.39	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
15	20250227	111326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52600	-400	5	-0.75	3172698000	59467	60.52	53000	54600	52400	68900	37100	53000	53352.25	9.86	2369	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4254	-48.30	-62.17	12	0.74	-1089.00	-846.00	60800	20250211	-13.49	21400	20240821	145.79	60800	-13.49	20250211	41850	25.69	20250103	60800	-13.49	20250211	21400	145.79	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
16	20250227	101401	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52700	-300	5	-0.57	2412822900	45073	45.87	53000	54600	52400	68900	37100	53000	53531.45	9.86	2333	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4262	-48.39	-62.29	12	0.56	-1089.00	-846.00	60800	20250211	-13.32	21400	20240821	146.26	60800	-13.32	20250211	41850	25.93	20250103	60800	-13.32	20250211	21400	146.26	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
17	20250227	091422	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53400	400	2	0.75	1424090800	26385	26.85	53000	54600	52400	68900	37100	53000	53973.50	9.86	8761	55200	54100	52900	51800	50600	53500	51200	40	15900	500	38160	100	1	8088186	4319	-49.04	-63.12	12	0.33	-1089.00	-846.00	60800	20250211	-12.17	21400	20240821	149.53	60800	-12.17	20250211	41850	27.60	20250103	60800	-12.17	20250211	21400	149.53	20240821	2.55	N	389650	500	40 억	797198	N	N	268	N	N
18	20250226	161317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	0	3	0.00	5160439100	97674	74.33	53500	54000	51700	68900	37100	53000	52833.22	10.05	-15703	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4287	-48.67	-62.65	12	1.21	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.59	N	389650	500	40 억	812946	N	N	268	N	N
19	20250226	151323	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52800	-200	5	-0.38	4834232700	91515	69.64	53500	54000	51700	68900	37100	53000	52824.48	10.05	-14681	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4271	-48.48	-62.41	12	1.13	-1089.00	-846.00	60800	20250211	-13.16	21400	20240821	146.73	60800	-13.16	20250211	41850	26.16	20250103	60800	-13.16	20250211	21400	146.73	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
20	20250226	141322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52700	-300	5	-0.57	4315500000	81689	62.16	53500	54000	51700	68900	37100	53000	52828.41	10.05	-14253	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4262	-48.39	-62.29	12	1.01	-1089.00	-846.00	60800	20250211	-13.32	21400	20240821	146.26	60800	-13.32	20250211	41850	25.93	20250103	60800	-13.32	20250211	21400	146.26	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
21	20250226	131319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52500	-500	5	-0.94	3736124000	70669	53.78	53500	54000	51700	68900	37100	53000	52867.93	10.05	-10427	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4246	-48.21	-62.06	12	0.87	-1089.00	-846.00	60800	20250211	-13.65	21400	20240821	145.33	60800	-13.65	20250211	41850	25.45	20250103	60800	-13.65	20250211	21400	145.33	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
22	20250226	121318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52600	-400	5	-0.75	3392779600	64131	48.80	53500	54000	51700	68900	37100	53000	52903.89	10.05	-8316	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4254	-48.30	-62.17	12	0.79	-1089.00	-846.00	60800	20250211	-13.49	21400	20240821	145.79	60800	-13.49	20250211	41850	25.69	20250103	60800	-13.49	20250211	21400	145.79	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
23	20250226	111317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	0	3	0.00	3015268400	56971	43.35	53500	54000	51700	68900	37100	53000	52926.37	10.05	-6462	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4287	-48.67	-62.65	12	0.70	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
24	20250226	101315	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53100	100	2	0.19	2192409800	41488	31.57	53500	54000	51700	68900	37100	53000	52844.43	10.05	-2704	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4295	-48.76	-62.77	12	0.51	-1089.00	-846.00	60800	20250211	-12.66	21400	20240821	148.13	60800	-12.66	20250211	41850	26.88	20250103	60800	-12.66	20250211	21400	148.13	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
25	20250226	091327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	-100	5	-0.19	201377800	3811	2.90	53500	53500	52400	68900	37100	53000	52841.20	10.05	-1684	56200	54600	53400	51800	50600	54000	51200	40	15900	500	38160	100	1	8088186	4279	-48.58	-62.53	12	0.05	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.59	N	389650	500	40 억	812946	N	N	198	N	N
26	20250225	161308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	-900	5	-1.67	6953054300	130553	106.89	53900	55000	52200	70000	37800	53900	53258.26	10.02	1606	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4287	-48.67	-62.65	12	1.61	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.55	N	389650	500	40 억	810590	N	N	198	N	N
27	20250225	151307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	-1000	5	-1.86	6427412700	120651	98.78	53900	55000	52200	70000	37800	53900	53272.09	10.02	3315	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4279	-48.58	-62.53	12	1.49	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
28	20250225	141305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	-1000	5	-1.86	4915121500	91867	75.21	53900	55000	52600	70000	37800	53900	53502.01	10.02	-2850	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4279	-48.58	-62.53	12	1.14	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
29	20250225	131312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53100	-800	5	-1.48	4474187900	83549	68.40	53900	55000	52600	70000	37800	53900	53551.12	10.02	-4343	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4295	-48.76	-62.77	12	1.03	-1089.00	-846.00	60800	20250211	-12.66	21400	20240821	148.13	60800	-12.66	20250211	41850	26.88	20250103	60800	-12.66	20250211	21400	148.13	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
30	20250225	121309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52700	-1200	5	-2.23	4054597600	75633	61.92	53900	55000	52600	70000	37800	53900	53608.34	10.02	-7492	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4262	-48.39	-62.29	12	0.94	-1089.00	-846.00	60800	20250211	-13.32	21400	20240821	146.26	60800	-13.32	20250211	41850	25.93	20250103	60800	-13.32	20250211	21400	146.26	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
31	20250225	111307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	-900	5	-1.67	3243792100	60307	49.37	53900	55000	52900	70000	37800	53900	53787.74	10.02	-4131	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4287	-48.67	-62.65	12	0.75	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
32	20250225	101305	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	-900	5	-1.67	2646050500	49083	40.18	53900	55000	52900	70000	37800	53900	53909.74	10.02	-246	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4287	-48.67	-62.65	12	0.61	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
33	20250225	091313	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53700	-200	5	-0.37	702865300	13063	10.69	53900	54800	52900	70000	37800	53900	53804.86	10.02	241	56566	55232	52966	51632	49366	55900	52300	40	16100	500	38800	100	1	8088186	4343	-49.31	-63.48	12	0.16	-1089.00	-846.00	60800	20250211	-11.68	21400	20240821	150.93	60800	-11.68	20250211	41850	28.32	20250103	60800	-11.68	20250211	21400	150.93	20240821	2.55	N	389650	500	40 억	810590	N	N	56	N	N
34	20250224	161257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	0	3	0.00	6436789100	121278	66.47	52600	54300	50700	70000	37800	53900	53072.29	10.00	-10066	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4360	-49.49	-63.71	12	1.50	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.25	N	389650	500	40 억	808507	N	N	56	N	N
35	20250224	151258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	0	3	0.00	6174387100	116411	63.80	52600	54300	50700	70000	37800	53900	53039.11	10.00	-9450	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4360	-49.49	-63.71	12	1.44	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
36	20250224	141255	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53600	-300	5	-0.56	5180809700	97977	53.70	52600	54300	50700	70000	37800	53900	52877.19	10.00	-10203	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4335	-49.22	-63.36	12	1.21	-1089.00	-846.00	60800	20250211	-11.84	21400	20240821	150.47	60800	-11.84	20250211	41850	28.08	20250103	60800	-11.84	20250211	21400	150.47	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
37	20250224	131257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53500	-400	5	-0.74	4310701100	81748	44.81	52600	53900	50700	70000	37800	53900	52730.72	10.00	-10719	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4327	-49.13	-63.24	12	1.01	-1089.00	-846.00	60800	20250211	-12.01	21400	20240821	150.00	60800	-12.01	20250211	41850	27.84	20250103	60800	-12.01	20250211	21400	150.00	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
38	20250224	121254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53400	-500	5	-0.93	3917241400	74408	40.78	52600	53800	50700	70000	37800	53900	52644.42	10.00	-10963	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4319	-49.04	-63.12	12	0.92	-1089.00	-846.00	60800	20250211	-12.17	21400	20240821	149.53	60800	-12.17	20250211	41850	27.60	20250103	60800	-12.17	20250211	21400	149.53	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
39	20250224	111251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53100	-800	5	-1.48	3612721700	68703	37.66	52600	53800	50700	70000	37800	53900	52583.48	10.00	-11118	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4295	-48.76	-62.77	12	0.85	-1089.00	-846.00	60800	20250211	-12.66	21400	20240821	148.13	60800	-12.66	20250211	41850	26.88	20250103	60800	-12.66	20250211	21400	148.13	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
40	20250224	101250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52700	-1200	5	-2.23	3200231700	60925	33.39	52600	53800	50700	70000	37800	53900	52526.04	10.00	-10911	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4262	-48.39	-62.29	12	0.75	-1089.00	-846.00	60800	20250211	-13.32	21400	20240821	146.26	60800	-13.32	20250211	41850	25.93	20250103	60800	-13.32	20250211	21400	146.26	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
41	20250224	091259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52800	-1100	5	-2.04	1257888200	24114	13.22	52600	53300	50700	70000	37800	53900	52159.90	10.00	-4489	56433	55166	53633	52366	50833	55800	53000	40	16100	500	38800	100	1	8088186	4271	-48.48	-62.41	12	0.30	-1089.00	-846.00	60800	20250211	-13.16	21400	20240821	146.73	60800	-13.16	20250211	41850	26.16	20250103	60800	-13.16	20250211	21400	146.73	20240821	2.25	N	389650	500	40 억	808507	N	N	64	N	N
42	20250221	161246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	1000	2	1.89	9650303700	179146	42.56	53000	54900	52100	68700	37100	52900	53868.75	9.70	20916	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4360	-49.49	-63.71	12	2.21	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.18	N	389650	500	40 억	784243	N	N	64	N	N
43	20250221	151251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53800	900	2	1.70	9253195000	171767	40.81	53000	54900	52100	68700	37100	52900	53871.05	9.70	19811	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4351	-49.40	-63.59	12	2.12	-1089.00	-846.00	60800	20250211	-11.51	21400	20240821	151.40	60800	-11.51	20250211	41850	28.55	20250103	60800	-11.51	20250211	21400	151.40	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
44	20250221	141252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53300	400	2	0.76	8484619100	157430	37.40	53000	54900	52100	68700	37100	52900	53895.02	9.70	23860	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4311	-48.94	-63.00	12	1.95	-1089.00	-846.00	60800	20250211	-12.34	21400	20240821	149.07	60800	-12.34	20250211	41850	27.36	20250103	60800	-12.34	20250211	21400	149.07	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
45	20250221	131251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	1000	2	1.89	8035893500	149053	35.41	53000	54900	52100	68700	37100	52900	53913.50	9.70	27189	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4360	-49.49	-63.71	12	1.84	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
46	20250221	121251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	1000	2	1.89	7584039000	140642	33.42	53000	54900	52100	68700	37100	52900	53924.97	9.70	26708	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4360	-49.49	-63.71	12	1.74	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
47	20250221	111247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54700	1800	2	3.40	6878783000	127620	30.32	53000	54900	52100	68700	37100	52900	53901.10	9.70	28271	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4424	-50.23	-64.66	12	1.58	-1089.00	-846.00	60800	20250211	-10.03	21400	20240821	155.61	60800	-10.03	20250211	41850	30.70	20250103	60800	-10.03	20250211	21400	155.61	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
48	20250221	101250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53200	300	2	0.57	4019110500	75037	17.83	53000	54800	52100	68700	37100	52900	53562.38	9.70	12417	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4303	-48.85	-62.88	12	0.93	-1089.00	-846.00	60800	20250211	-12.50	21400	20240821	148.60	60800	-12.50	20250211	41850	27.12	20250103	60800	-12.50	20250211	21400	148.60	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
49	20250221	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	100	2	0.19	558153500	10484	2.49	53000	53800	52600	68700	37100	52900	53241.04	9.70	2711	61433	57166	54233	49966	47033	55700	48500	40	15800	500	38080	100	1	8088186	4287	-48.67	-62.65	12	0.13	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.18	N	389650	500	40 억	784243	N	N	136	N	N
50	20250220	161240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	-1100	5	-2.04	22456558200	419293	205.74	55900	58500	51300	70200	37800	54000	53558.94	10.58	-76535	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4279	-48.58	-62.53	12	5.18	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.24	N	389650	500	40 억	855776	N	N	134	N	N
51	20250220	151246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52300	-1700	5	-3.15	21843809500	407668	200.04	55900	58500	51300	70200	37800	54000	53582.35	10.58	-76154	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4230	-48.03	-61.82	12	5.04	-1089.00	-846.00	60800	20250211	-13.98	21400	20240821	144.39	60800	-13.98	20250211	41850	24.97	20250103	60800	-13.98	20250211	21400	144.39	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
52	20250220	141245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52100	-1900	5	-3.52	19242453900	357511	175.43	55900	58500	51600	70200	37800	54000	53823.39	10.58	-61530	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4214	-47.84	-61.58	12	4.42	-1089.00	-846.00	60800	20250211	-14.31	21400	20240821	143.46	60800	-14.31	20250211	41850	24.49	20250103	60800	-14.31	20250211	21400	143.46	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
53	20250220	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52200	-1800	5	-3.33	18093455800	335570	164.66	55900	58500	51600	70200	37800	54000	53918.57	10.58	-58622	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4222	-47.93	-61.70	12	4.15	-1089.00	-846.00	60800	20250211	-14.14	21400	20240821	143.93	60800	-14.14	20250211	41850	24.73	20250103	60800	-14.14	20250211	21400	143.93	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
54	20250220	121244	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52300	-1700	5	-3.15	16721310700	309237	151.74	55900	58500	51600	70200	37800	54000	54072.80	10.58	-52362	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4230	-48.03	-61.82	12	3.82	-1089.00	-846.00	60800	20250211	-13.98	21400	20240821	144.39	60800	-13.98	20250211	41850	24.97	20250103	60800	-13.98	20250211	21400	144.39	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
55	20250220	111243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53300	-700	5	-1.30	14749827300	272089	133.51	55900	58500	51600	70200	37800	54000	54209.57	10.58	-48695	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4311	-48.94	-63.00	12	3.36	-1089.00	-846.00	60800	20250211	-12.34	21400	20240821	149.07	60800	-12.34	20250211	41850	27.36	20250103	60800	-12.34	20250211	21400	149.07	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
56	20250220	101245	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52100	-1900	5	-3.52	11335071100	207135	101.64	55900	58500	51600	70200	37800	54000	54723.11	10.58	-35759	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4214	-47.84	-61.58	12	2.56	-1089.00	-846.00	60800	20250211	-14.31	21400	20240821	143.46	60800	-14.31	20250211	41850	24.49	20250103	60800	-14.31	20250211	21400	143.46	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
57	20250220	091247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54400	400	2	0.74	5911557100	104998	51.52	55900	58500	54300	70200	37800	54000	56301.62	10.58	-1904	56866	55432	53966	52532	51066	54700	51800	40	16200	500	38880	100	1	8088186	4400	-49.95	-64.30	12	1.30	-1089.00	-846.00	60800	20250211	-10.53	21400	20240821	154.21	60800	-10.53	20250211	41850	29.99	20250103	60800	-10.53	20250211	21400	154.21	20240821	2.24	N	389650	500	40 억	855776	N	N	35	N	N
58	20250219	161238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54000	-1900	5	-3.40	10855893400	202260	85.59	55100	55400	52500	72600	39200	55900	53671.84	11.02	-60771	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4368	-49.59	-63.83	12	2.50	-1089.00	-846.00	60800	20250211	-11.18	21400	20240821	152.34	60800	-11.18	20250211	41850	29.03	20250103	60800	-11.18	20250211	21400	152.34	20240821	2.24	N	389650	500	40 억	891341	N	N	35	N	N
59	20250219	151242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53900	-2000	5	-3.58	10183595300	189809	80.32	55100	55400	52500	72600	39200	55900	53650.92	11.02	-56021	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4360	-49.49	-63.71	12	2.35	-1089.00	-846.00	60800	20250211	-11.35	21400	20240821	151.87	60800	-11.35	20250211	41850	28.79	20250103	60800	-11.35	20250211	21400	151.87	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
60	20250219	141238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	-3000	5	-5.37	8224311200	153248	64.85	55100	55400	52500	72600	39200	55900	53665.59	11.02	-45083	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4279	-48.58	-62.53	12	1.89	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
61	20250219	131239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53000	-2900	5	-5.19	7108258000	132096	55.90	55100	55400	52900	72600	39200	55900	53810.12	11.02	-39700	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4287	-48.67	-62.65	12	1.63	-1089.00	-846.00	60800	20250211	-12.83	21400	20240821	147.66	60800	-12.83	20250211	41850	26.64	20250103	60800	-12.83	20250211	21400	147.66	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
62	20250219	121239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53600	-2300	5	-4.11	6038293100	111976	47.38	55100	55400	53200	72600	39200	55900	53923.56	11.02	-33280	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4335	-49.22	-63.36	12	1.38	-1089.00	-846.00	60800	20250211	-11.84	21400	20240821	150.47	60800	-11.84	20250211	41850	28.08	20250103	60800	-11.84	20250211	21400	150.47	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
63	20250219	111239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53500	-2400	5	-4.29	5307956000	98319	41.61	55100	55400	53300	72600	39200	55900	53985.62	11.02	-27693	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4327	-49.13	-63.24	12	1.22	-1089.00	-846.00	60800	20250211	-12.01	21400	20240821	150.00	60800	-12.01	20250211	41850	27.84	20250103	60800	-12.01	20250211	21400	150.00	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
64	20250219	101239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54200	-1700	5	-3.04	3836688600	70822	29.97	55100	55400	53400	72600	39200	55900	54171.85	11.02	-26722	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4384	-49.77	-64.07	12	0.88	-1089.00	-846.00	60800	20250211	-10.86	21400	20240821	153.27	60800	-10.86	20250211	41850	29.51	20250103	60800	-10.86	20250211	21400	153.27	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
65	20250219	091241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54200	-1700	5	-3.04	1099552900	20127	8.52	55100	55400	54100	72600	39200	55900	54625.99	11.02	-6978	58766	57332	54866	53432	50966	58050	54150	40	16700	500	40240	100	1	8088186	4384	-49.77	-64.07	12	0.25	-1089.00	-846.00	60800	20250211	-10.86	21400	20240821	153.27	60800	-10.86	20250211	41850	29.51	20250103	60800	-10.86	20250211	21400	153.27	20240821	2.24	N	389650	500	40 억	891341	N	N	501	N	N
66	20250218	161234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55900	3000	2	5.67	12806113700	234381	179.41	53000	56300	52400	68700	37100	52900	54632.42	10.70	20645	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4521	-51.33	-66.08	12	2.90	-1089.00	-846.00	60800	20250211	-8.06	21400	20240821	161.21	60800	-8.06	20250211	41850	33.57	20250103	60800	-8.06	20250211	21400	161.21	20240821	2.23	N	389650	500	40 억	865725	N	N	501	N	N
67	20250218	151236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55700	2800	2	5.29	12223990100	223950	171.43	53000	56300	52400	68700	37100	52900	54583.88	10.70	21356	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4505	-51.15	-65.84	12	2.77	-1089.00	-846.00	60800	20250211	-8.39	21400	20240821	160.28	60800	-8.39	20250211	41850	33.09	20250103	60800	-8.39	20250211	21400	160.28	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
68	20250218	141237	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55300	2400	2	4.54	10543037500	193681	148.26	53000	56300	52400	68700	37100	52900	54435.39	10.70	16693	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4473	-50.78	-65.37	12	2.39	-1089.00	-846.00	60800	20250211	-9.05	21400	20240821	158.41	60800	-9.05	20250211	41850	32.14	20250103	60800	-9.05	20250211	21400	158.41	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
69	20250218	131234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55900	3000	2	5.67	8647500600	159564	122.14	53000	56300	52400	68700	37100	52900	54194.89	10.70	11334	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4521	-51.33	-66.08	12	1.97	-1089.00	-846.00	60800	20250211	-8.06	21400	20240821	161.21	60800	-8.06	20250211	41850	33.57	20250103	60800	-8.06	20250211	21400	161.21	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
70	20250218	121236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53700	800	2	1.51	4437883200	83292	63.76	53000	54100	52400	68700	37100	52900	53281.21	10.70	6191	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4343	-49.31	-63.48	12	1.03	-1089.00	-846.00	60800	20250211	-11.68	21400	20240821	150.93	60800	-11.68	20250211	41850	28.32	20250103	60800	-11.68	20250211	21400	150.93	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
71	20250218	111234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53600	700	2	1.32	3508873200	66007	50.53	53000	54000	52400	68700	37100	52900	53159.27	10.70	6338	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4335	-49.22	-63.36	12	0.82	-1089.00	-846.00	60800	20250211	-11.84	21400	20240821	150.47	60800	-11.84	20250211	41850	28.08	20250103	60800	-11.84	20250211	21400	150.47	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
72	20250218	101234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52700	-200	5	-0.38	2036056700	38443	29.43	53000	53800	52400	68700	37100	52900	52963.07	10.70	1375	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4262	-48.39	-62.29	12	0.48	-1089.00	-846.00	60800	20250211	-13.32	21400	20240821	146.26	60800	-13.32	20250211	41850	25.93	20250103	60800	-13.32	20250211	21400	146.26	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
73	20250218	091238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53200	300	2	0.57	646971900	12197	9.34	53000	53800	52400	68700	37100	52900	53044.01	10.70	1369	54500	53700	52500	51700	50500	54100	52100	40	15800	500	38080	100	1	8088186	4303	-48.85	-62.88	12	0.15	-1089.00	-846.00	60800	20250211	-12.50	21400	20240821	148.60	60800	-12.50	20250211	41850	27.12	20250103	60800	-12.50	20250211	21400	148.60	20240821	2.23	N	389650	500	40 억	865725	N	N	619	N	N
74	20250217	161234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	1100	2	2.12	6776134100	129706	35.84	52000	53300	51300	67300	36300	51800	52240.47	10.46	27765	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4278	-48.58	-62.53	12	1.60	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.08	N	389650	500	40 억	845969	N	N	619	N	N
75	20250217	151232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52900	1100	2	2.12	6404716900	122690	33.90	52000	53300	51300	67300	36300	51800	52202.47	10.46	26322	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4278	-48.58	-62.53	12	1.52	-1089.00	-846.00	60800	20250211	-12.99	21400	20240821	147.20	60800	-12.99	20250211	41850	26.40	20250103	60800	-12.99	20250211	21400	147.20	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
76	20250217	141230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52800	1000	2	1.93	5578364900	107011	29.57	52000	53300	51300	67300	36300	51800	52128.92	10.46	18639	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4270	-48.48	-62.41	12	1.32	-1089.00	-846.00	60800	20250211	-13.16	21400	20240821	146.73	60800	-13.16	20250211	41850	26.16	20250103	60800	-13.16	20250211	21400	146.73	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
77	20250217	131236	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51900	100	2	0.19	4460131800	85690	23.67	52000	53300	51300	67300	36300	51800	52049.65	10.46	7740	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4197	-47.66	-61.35	12	1.06	-1089.00	-846.00	60800	20250211	-14.64	21400	20240821	142.52	60800	-14.64	20250211	41850	24.01	20250103	60800	-14.64	20250211	21400	142.52	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
78	20250217	121235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51800	0	3	0.00	3930116300	75490	20.86	52000	53300	51300	67300	36300	51800	52061.45	10.46	6024	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4189	-47.57	-61.23	12	0.93	-1089.00	-846.00	60800	20250211	-14.80	21400	20240821	142.06	60800	-14.80	20250211	41850	23.78	20250103	60800	-14.80	20250211	21400	142.06	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
79	20250217	111233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52000	200	2	0.39	3357202400	64440	17.80	52000	53300	51300	67300	36300	51800	52098.16	10.46	3631	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4205	-47.75	-61.47	12	0.80	-1089.00	-846.00	60800	20250211	-14.47	21400	20240821	142.99	60800	-14.47	20250211	41850	24.25	20250103	60800	-14.47	20250211	21400	142.99	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
80	20250217	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51800	0	3	0.00	2633648100	50468	13.94	52000	53300	51300	67300	36300	51800	52184.59	10.46	2668	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4189	-47.57	-61.23	12	0.62	-1089.00	-846.00	60800	20250211	-14.80	21400	20240821	142.06	60800	-14.80	20250211	41850	23.78	20250103	60800	-14.80	20250211	21400	142.06	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
81	20250217	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52200	400	2	0.77	1040508200	19798	5.47	52000	53300	51800	67300	36300	51800	52556.61	10.46	3296	58000	54900	52800	49700	47600	53850	48650	40	15500	500	37290	100	1	8086686	4221	-47.93	-61.70	12	0.24	-1089.00	-846.00	60800	20250211	-14.14	21400	20240821	143.93	60800	-14.14	20250211	41850	24.73	20250103	60800	-14.14	20250211	21400	143.93	20240821	2.08	N	389650	500	40 억	845969	N	N	248	N	N
82	20250214	161224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51800	-3500	5	-6.33	18910806900	360489	150.54	55400	55900	50700	71800	38800	55300	52459.49	10.61	-11617	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4189	-47.57	-61.23	12	4.46	-1089.00	-846.00	60800	20250211	-14.80	21400	20240821	142.06	60800	-14.80	20250211	41850	23.78	20250103	60800	-14.80	20250211	21400	142.06	20240821	2.10	N	389650	500	40 억	858298	N	N	248	N	N
83	20250214	151224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52000	-3300	5	-5.97	18470763300	352004	147.00	55400	55900	50700	71800	38800	55300	52473.10	10.61	-9339	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4205	-47.75	-61.47	12	4.35	-1089.00	-846.00	60800	20250211	-14.47	21400	20240821	142.99	60800	-14.47	20250211	41850	24.25	20250103	60800	-14.47	20250211	21400	142.99	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
84	20250214	141224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51900	-3400	5	-6.15	16952568000	322669	134.75	55400	55900	50700	71800	38800	55300	52538.50	10.61	-3079	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4197	-47.66	-61.35	12	3.99	-1089.00	-846.00	60800	20250211	-14.64	21400	20240821	142.52	60800	-14.64	20250211	41850	24.01	20250103	60800	-14.64	20250211	21400	142.52	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
85	20250214	131227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51400	-3900	5	-7.05	15505933900	294788	123.11	55400	55900	50700	71800	38800	55300	52600.22	10.61	10294	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4157	-47.20	-60.76	12	3.65	-1089.00	-846.00	60800	20250211	-15.46	21400	20240821	140.19	60800	-15.46	20250211	41850	22.82	20250103	60800	-15.46	20250211	21400	140.19	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
86	20250214	121224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51600	-3700	5	-6.69	13787400700	261332	109.13	55400	55900	50700	71800	38800	55300	52758.10	10.61	22017	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4173	-47.38	-60.99	12	3.23	-1089.00	-846.00	60800	20250211	-15.13	21400	20240821	141.12	60800	-15.13	20250211	41850	23.30	20250103	60800	-15.13	20250211	21400	141.12	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
87	20250214	111219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51900	-3400	5	-6.15	12664295000	239670	100.09	55400	55900	50700	71800	38800	55300	52840.47	10.61	26043	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4197	-47.66	-61.35	12	2.96	-1089.00	-846.00	60800	20250211	-14.64	21400	20240821	142.52	60800	-14.64	20250211	41850	24.01	20250103	60800	-14.64	20250211	21400	142.52	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
88	20250214	101220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	52500	-2800	5	-5.06	8158158600	152560	63.71	55400	55900	51800	71800	38800	55300	53474.99	10.61	23336	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4246	-48.21	-62.06	12	1.89	-1089.00	-846.00	60800	20250211	-13.65	21400	20240821	145.33	60800	-13.65	20250211	41850	25.45	20250103	60800	-13.65	20250211	21400	145.33	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
89	20250214	091225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54900	-400	5	-0.72	1515917700	27668	11.55	55400	55900	54100	71800	38800	55300	54789.42	10.61	6813	60166	57732	55466	53032	50766	58950	54250	40	16500	500	39810	100	1	8086686	4440	-50.41	-64.89	12	0.34	-1089.00	-846.00	60800	20250211	-9.70	21400	20240821	156.54	60800	-9.70	20250211	41850	31.18	20250103	60800	-9.70	20250211	21400	156.54	20240821	2.10	N	389650	500	40 억	858298	N	N	29	N	N
90	20250213	161214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55300	300	2	0.55	13116027800	237553	73.27	54900	57900	53200	71500	38500	55000	55212.27	10.91	-25598	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4472	-50.78	-65.37	12	2.94	-1089.00	-846.00	60800	20250211	-9.05	21400	20240821	158.41	60800	-9.05	20250211	41850	32.14	20250103	60800	-9.05	20250211	21400	158.41	20240821	2.17	N	389650	500	40 억	882215	N	N	29	N	N
91	20250213	151215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54500	-500	5	-0.91	12511801900	226582	69.88	54900	57900	53200	71500	38500	55000	55219.75	10.91	-25132	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4407	-50.05	-64.42	12	2.80	-1089.00	-846.00	60800	20250211	-10.36	21400	20240821	154.67	60800	-10.36	20250211	41850	30.23	20250103	60800	-10.36	20250211	21400	154.67	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
92	20250213	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53600	-1400	5	-2.55	10888228700	196524	60.61	54900	57900	53200	71500	38500	55000	55404.07	10.91	-28272	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4334	-49.22	-63.36	12	2.43	-1089.00	-846.00	60800	20250211	-11.84	21400	20240821	150.47	60800	-11.84	20250211	41850	28.08	20250103	60800	-11.84	20250211	21400	150.47	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
93	20250213	131213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54900	-100	5	-0.18	8446754300	151382	46.69	54900	57900	54100	71500	38500	55000	55797.61	10.91	-24384	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4440	-50.41	-64.89	12	1.87	-1089.00	-846.00	60800	20250211	-9.70	21400	20240821	156.54	60800	-9.70	20250211	41850	31.18	20250103	60800	-9.70	20250211	21400	156.54	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
94	20250213	121211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55000	0	3	0.00	7745988800	138599	42.75	54900	57900	54100	71500	38500	55000	55887.77	10.91	-21287	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4448	-50.51	-65.01	12	1.71	-1089.00	-846.00	60800	20250211	-9.54	21400	20240821	157.01	60800	-9.54	20250211	41850	31.42	20250103	60800	-9.54	20250211	21400	157.01	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
95	20250213	111210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55300	300	2	0.55	7328813300	131021	40.41	54900	57900	54100	71500	38500	55000	55936.17	10.91	-18766	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4472	-50.78	-65.37	12	1.62	-1089.00	-846.00	60800	20250211	-9.05	21400	20240821	158.41	60800	-9.05	20250211	41850	32.14	20250103	60800	-9.05	20250211	21400	158.41	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
96	20250213	101212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54900	-100	5	-0.18	6200192200	110540	34.09	54900	57900	54100	71500	38500	55000	56090.03	10.91	-11719	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4440	-50.41	-64.89	12	1.37	-1089.00	-846.00	60800	20250211	-9.70	21400	20240821	156.54	60800	-9.70	20250211	41850	31.18	20250103	60800	-9.70	20250211	21400	156.54	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
97	20250213	091205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55300	300	2	0.55	739085600	13378	4.13	54900	56100	54100	71500	38500	55000	55246.34	10.91	-6926	59066	57032	55066	53032	51066	56050	52050	40	16500	500	39600	100	1	8086686	4472	-50.78	-65.37	12	0.17	-1089.00	-846.00	60800	20250211	-9.05	21400	20240821	158.41	60800	-9.05	20250211	41850	32.14	20250103	60800	-9.05	20250211	21400	158.41	20240821	2.17	N	389650	500	40 억	882215	N	N	475	N	N
98	20250212	161203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55000	0	3	0.00	17827270600	322313	23.68	55400	57100	53100	71500	38500	55000	55309.05	10.70	-35153	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4448	-50.51	-65.01	12	3.99	-1089.00	-846.00	60800	20250211	-9.54	21400	20240821	157.01	60800	-9.54	20250211	41850	31.42	20250103	60800	-9.54	20250211	21400	157.01	20240821	2.46	N	389650	500	40 억	864980	N	N	475	N	N
99	20250212	151201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55200	200	2	0.36	17212442600	311150	22.86	55400	57100	53100	71500	38500	55000	55318.79	10.70	-35645	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4464	-50.69	-65.25	12	3.85	-1089.00	-846.00	60800	20250211	-9.21	21400	20240821	157.94	60800	-9.21	20250211	41850	31.90	20250103	60800	-9.21	20250211	21400	157.94	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
100	20250212	141203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	56200	1200	2	2.18	15032811900	271932	19.98	55400	57100	53100	71500	38500	55000	55281.51	10.70	-37317	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4545	-51.61	-66.43	12	3.36	-1089.00	-846.00	60800	20250211	-7.57	21400	20240821	162.62	60800	-7.57	20250211	41850	34.29	20250103	60800	-7.57	20250211	21400	162.62	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
101	20250212	131206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55800	800	2	1.45	11568425400	210582	15.47	55400	56500	53100	71500	38500	55000	54935.49	10.70	-25640	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4512	-51.24	-65.96	12	2.60	-1089.00	-846.00	60800	20250211	-8.22	21400	20240821	160.75	60800	-8.22	20250211	41850	33.33	20250103	60800	-8.22	20250211	21400	160.75	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
102	20250212	121202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55200	200	2	0.36	10565932700	192436	14.14	55400	56500	53100	71500	38500	55000	54906.22	10.70	-29941	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4464	-50.69	-65.25	12	2.38	-1089.00	-846.00	60800	20250211	-9.21	21400	20240821	157.94	60800	-9.21	20250211	41850	31.90	20250103	60800	-9.21	20250211	21400	157.94	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
103	20250212	111200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	55900	900	2	1.64	8313862600	152094	11.17	55400	56000	53100	71500	38500	55000	54662.66	10.70	-21481	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4520	-51.33	-66.08	12	1.88	-1089.00	-846.00	60800	20250211	-8.06	21400	20240821	161.21	60800	-8.06	20250211	41850	33.57	20250103	60800	-8.06	20250211	21400	161.21	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
104	20250212	101154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	53700	-1300	5	-2.36	6142294200	112593	8.27	55400	55800	53100	71500	38500	55000	54553.07	10.70	-14258	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4343	-49.31	-63.48	12	1.39	-1089.00	-846.00	60800	20250211	-11.68	21400	20240821	150.93	60800	-11.68	20250211	41850	28.32	20250103	60800	-11.68	20250211	21400	150.93	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
105	20250212	091117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	54900	-100	5	-0.18	1726039400	31306	2.30	55400	55800	54300	71500	38500	55000	55134.46	10.70	-3444	64666	59832	55966	51132	47266	62250	53550	40	16500	500	39600	100	1	8086686	4440	-50.41	-64.89	12	0.39	-1089.00	-846.00	60800	20250211	-9.70	21400	20240821	156.54	60800	-9.70	20250211	41850	31.18	20250103	60800	-9.70	20250211	21400	156.54	20240821	2.46	N	389650	500	40 억	864980	N	N	1593	N	N
106	20250211	161206	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	55000	2000	2	3.77	77704506400	1354654	136.66	52100	60800	52100	68900	37100	53000	57365.22	9.80	69456	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4448	-50.51	-65.01	12	16.75	-1089.00	-846.00	60800	20250211	-9.54	21400	20240821	157.01	60800	-9.54	20250211	41850	31.42	20250103	60800	-9.54	20250211	21400	157.01	20240821	2.46	N	389650	500	40 억	792235	N	N	1593	N	N
107	20250211	151206	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	55100	2100	2	3.96	76660027600	1335685	134.75	52100	60800	52100	68900	37100	53000	57396.22	9.80	69743	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4456	-50.60	-65.13	12	16.52	-1089.00	-846.00	60800	20250211	-9.38	21400	20240821	157.48	60800	-9.38	20250211	41850	31.66	20250103	60800	-9.38	20250211	21400	157.48	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
108	20250211	141205	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	56000	3000	2	5.66	72153375300	1253834	126.49	52100	60800	52100	68900	37100	53000	57548.88	9.80	65212	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4529	-51.42	-66.19	12	15.50	-1089.00	-846.00	60800	20250211	-7.89	21400	20240821	161.68	60800	-7.89	20250211	41850	33.81	20250103	60800	-7.89	20250211	21400	161.68	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
109	20250211	131206	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	56500	3500	2	6.60	68575521400	1190157	120.07	52100	60800	52100	68900	37100	53000	57621.76	9.80	43641	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4569	-51.88	-66.78	12	14.72	-1089.00	-846.00	60800	20250211	-7.07	21400	20240821	164.02	60800	-7.07	20250211	41850	35.01	20250103	60800	-7.07	20250211	21400	164.02	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
110	20250211	121203	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	56500	3500	2	6.60	66378959700	1151234	116.14	52100	60800	52100	68900	37100	53000	57661.96	9.80	33092	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4569	-51.88	-66.78	12	14.24	-1089.00	-846.00	60800	20250211	-7.07	21400	20240821	164.02	60800	-7.07	20250211	41850	35.01	20250103	60800	-7.07	20250211	21400	164.02	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
111	20250211	111205	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	57300	4300	2	8.11	63772674500	1105573	111.53	52100	60800	52100	68900	37100	53000	57686.05	9.80	28366	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4634	-52.62	-67.73	12	13.67	-1089.00	-846.00	60800	20250211	-5.76	21400	20240821	167.76	60800	-5.76	20250211	41850	36.92	20250103	60800	-5.76	20250211	21400	167.76	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
112	20250211	101203	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	57300	4300	2	8.11	56209091300	973788	98.24	52100	60800	52100	68900	37100	53000	57725.69	9.80	14299	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4634	-52.62	-67.73	12	12.04	-1089.00	-846.00	60800	20250211	-5.76	21400	20240821	167.76	60800	-5.76	20250211	41850	36.92	20250103	60800	-5.76	20250211	21400	167.76	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
113	20250211	091210	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	56600	3600	2	6.79	6672811200	123232	12.43	52100	56800	52100	68900	37100	53000	54155.29	9.80	15655	59633	56316	51283	47966	42933	57975	49625	40	15900	500	38160	100	1	8086686	4577	-51.97	-66.90	12	1.52	-1089.00	-846.00	56800	20250211	-0.35	21400	20240821	164.49	56800	-0.35	20250211	41850	35.24	20250103	56800	-0.35	20250211	21400	164.49	20240821	2.46	N	389650	500	40 억	792235	N	N	126	N	N
114	20250210	161156	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	53000	6250	2	13.37	50630020100	980992	696.64	46400	54600	46250	60700	32750	46750	51613.40	8.35	115368	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4286	-48.67	-62.65	12	12.13	-1089.00	-846.00	54600	20250210	-2.93	21400	20240821	147.66	54600	-2.93	20250210	41850	26.64	20250103	54600	-2.93	20250210	21400	147.66	20240821	2.40	N	389650	500	40 억	675275	N	N	126	N	N
115	20250210	151157	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	54000	7250	2	15.51	46852222400	910583	646.64	46400	54600	46250	60700	32750	46750	51458.34	8.35	109404	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4367	-49.59	-63.83	12	11.26	-1089.00	-846.00	54600	20250210	-1.10	21400	20240821	152.34	54600	-1.10	20250210	41850	29.03	20250103	54600	-1.10	20250210	21400	152.34	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
116	20250210	141156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51500	4750	2	10.16	22310810700	447779	317.98	46400	51700	46250	60700	32750	46750	49832.61	8.35	92783	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4165	-47.29	-60.87	12	5.54	-1089.00	-846.00	52400	20250113	-1.72	21400	20240821	140.65	52400	-1.72	20250113	41850	23.06	20250103	52400	-1.72	20250113	21400	140.65	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
117	20250210	131159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50200	3450	2	7.38	19602263500	394647	280.25	46400	51400	46250	60700	32750	46750	49678.04	8.35	93222	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4060	-46.10	-59.34	12	4.88	-1089.00	-846.00	52400	20250113	-4.20	21400	20240821	134.58	52400	-4.20	20250113	41850	19.95	20250103	52400	-4.20	20250113	21400	134.58	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
118	20250210	121153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	51000	4250	2	9.09	17912222800	361180	256.49	46400	51400	46250	60700	32750	46750	49601.77	8.35	81585	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4124	-46.83	-60.28	12	4.47	-1089.00	-846.00	52400	20250113	-2.67	21400	20240821	138.32	52400	-2.67	20250113	41850	21.86	20250103	52400	-2.67	20250113	21400	138.32	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
119	20250210	111149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50800	4050	2	8.66	15094522200	305906	217.24	46400	51400	46250	60700	32750	46750	49352.45	8.35	66369	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	100	1	8086686	4108	-46.65	-60.05	12	3.78	-1089.00	-846.00	52400	20250113	-3.05	21400	20240821	137.38	52400	-3.05	20250113	41850	21.39	20250103	52400	-3.05	20250113	21400	137.38	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
120	20250210	101148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49900	3150	2	6.74	7242636300	149628	106.26	46400	49900	46250	60700	32750	46750	48415.78	8.35	35623	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	50	1	8086686	4035	-45.82	-58.98	12	1.85	-1089.00	-846.00	52400	20250113	-4.77	21400	20240821	133.18	52400	-4.77	20250113	41850	19.24	20250103	52400	-4.77	20250113	21400	133.18	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
121	20250210	091147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47100	350	2	0.75	974240200	20912	14.85	46400	47400	46250	60700	32750	46750	46579.18	8.35	4228	48783	47766	47183	46166	45583	47475	45875	40	13950	500	33660	50	1	8086686	3809	-43.25	-55.67	12	0.26	-1089.00	-846.00	52400	20250113	-10.11	21400	20240821	120.09	52400	-10.11	20250113	41850	12.54	20250103	52400	-10.11	20250113	21400	120.09	20240821	2.40	N	389650	500	40 억	675275	N	N	517	N	N
122	20250207	161135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46750	-1000	5	-2.09	6595303100	139842	53.47	47900	48200	46600	62000	33450	47750	47162.72	8.27	-1458	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3781	-42.93	-55.26	12	1.73	-1089.00	-846.00	52400	20250113	-10.78	21400	20240821	118.46	52400	-10.78	20250113	41850	11.71	20250103	52400	-10.78	20250113	21400	118.46	20240821	2.35	N	389650	500	40 억	668974	N	N	517	N	N
123	20250207	151137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46800	-950	5	-1.99	6299993200	133528	51.06	47900	48200	46600	62000	33450	47750	47181.06	8.27	-1027	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3785	-42.98	-55.32	12	1.65	-1089.00	-846.00	52400	20250113	-10.69	21400	20240821	118.69	52400	-10.69	20250113	41850	11.83	20250103	52400	-10.69	20250113	21400	118.69	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
124	20250207	141136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47400	-350	5	-0.73	4906975500	103843	39.71	47900	48200	46750	62000	33450	47750	47253.79	8.27	-1779	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3833	-43.53	-56.03	12	1.28	-1089.00	-846.00	52400	20250113	-9.54	21400	20240821	121.50	52400	-9.54	20250113	41850	13.26	20250103	52400	-9.54	20250113	21400	121.50	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
125	20250207	131134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47150	-600	5	-1.26	4306800100	91103	34.83	47900	48200	46750	62000	33450	47750	47273.97	8.27	-4591	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3813	-43.30	-55.73	12	1.13	-1089.00	-846.00	52400	20250113	-10.02	21400	20240821	120.33	52400	-10.02	20250113	41850	12.66	20250103	52400	-10.02	20250113	21400	120.33	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
126	20250207	121133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47200	-550	5	-1.15	4112383650	86987	33.26	47900	48200	46750	62000	33450	47750	47275.84	8.27	-5737	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3817	-43.34	-55.79	12	1.08	-1089.00	-846.00	52400	20250113	-9.92	21400	20240821	120.56	52400	-9.92	20250113	41850	12.78	20250103	52400	-9.92	20250113	21400	120.56	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
127	20250207	111131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47150	-600	5	-1.26	3735611950	78987	30.20	47900	48200	46750	62000	33450	47750	47294.01	8.27	-7411	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3813	-43.30	-55.73	12	0.98	-1089.00	-846.00	52400	20250113	-10.02	21400	20240821	120.33	52400	-10.02	20250113	41850	12.66	20250103	52400	-10.02	20250113	21400	120.33	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
128	20250207	101136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47100	-650	5	-1.36	2837807900	59905	22.91	47900	48200	46850	62000	33450	47750	47371.80	8.27	-1064	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3809	-43.25	-55.67	12	0.74	-1089.00	-846.00	52400	20250113	-10.11	21400	20240821	120.09	52400	-10.11	20250113	41850	12.54	20250103	52400	-10.11	20250113	21400	120.09	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
129	20250207	091143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47100	-650	5	-1.36	816673250	17309	6.62	47900	47900	46850	62000	33450	47750	47182.00	8.27	-5174	50183	48966	48133	46916	46083	49575	47525	40	14250	500	34380	50	1	8086686	3809	-43.25	-55.67	12	0.21	-1089.00	-846.00	52400	20250113	-10.11	21400	20240821	120.09	52400	-10.11	20250113	41850	12.54	20250103	52400	-10.11	20250113	21400	120.09	20240821	2.35	N	389650	500	40 억	668974	N	N	2073	N	N
130	20250206	161105	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47750	50	2	0.10	12568966700	260323	66.16	47700	49350	47300	62000	33400	47700	48283.14	8.14	10505	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3861	-43.85	-56.44	12	3.22	-1089.00	-846.00	52400	20250113	-8.87	21400	20240821	123.13	52400	-8.87	20250113	41850	14.10	20250103	52400	-8.87	20250113	21400	123.13	20240821	2.34	N	389650	500	40 억	658646	N	N	2073	N	N
131	20250206	151111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47600	-100	5	-0.21	12201291250	252598	64.19	47700	49350	47300	62000	33400	47700	48303.32	8.14	10255	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3849	-43.71	-56.26	12	3.12	-1089.00	-846.00	52400	20250113	-9.16	21400	20240821	122.43	52400	-9.16	20250113	41850	13.74	20250103	52400	-9.16	20250113	21400	122.43	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
132	20250206	141111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48050	350	2	0.73	10266897000	212096	53.90	47700	49350	47300	62000	33400	47700	48407.01	8.14	14442	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3886	-44.12	-56.80	12	2.62	-1089.00	-846.00	52400	20250113	-8.30	21400	20240821	124.53	52400	-8.30	20250113	41850	14.81	20250103	52400	-8.30	20250113	21400	124.53	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
133	20250206	131108	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48650	950	2	1.99	8609052100	177806	45.19	47700	49350	47300	62000	33400	47700	48418.43	8.14	18691	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3934	-44.67	-57.51	12	2.20	-1089.00	-846.00	52400	20250113	-7.16	21400	20240821	127.34	52400	-7.16	20250113	41850	16.25	20250103	52400	-7.16	20250113	21400	127.34	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
134	20250206	121104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49300	1600	2	3.35	7839532950	162102	41.20	47700	49350	47300	62000	33400	47700	48361.93	8.14	17291	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3987	-45.27	-58.27	12	2.00	-1089.00	-846.00	52400	20250113	-5.92	21400	20240821	130.37	52400	-5.92	20250113	41850	17.80	20250103	52400	-5.92	20250113	21400	130.37	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
135	20250206	111100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48800	1100	2	2.31	6082375800	126261	32.09	47700	49200	47300	62000	33400	47700	48173.22	8.14	9571	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3946	-44.81	-57.68	12	1.56	-1089.00	-846.00	52400	20250113	-6.87	21400	20240821	128.04	52400	-6.87	20250113	41850	16.61	20250103	52400	-6.87	20250113	21400	128.04	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
136	20250206	101059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47950	250	2	0.52	3329224600	69113	17.56	47700	48950	47300	62000	33400	47700	48171.08	8.14	-3531	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3878	-44.03	-56.68	12	0.85	-1089.00	-846.00	52400	20250113	-8.49	21400	20240821	124.07	52400	-8.49	20250113	41850	14.58	20250103	52400	-8.49	20250113	21400	124.07	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
137	20250206	091113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48300	600	2	1.26	688107800	14411	3.66	47700	48500	47300	62000	33400	47700	47748.96	8.14	-1543	52300	50000	48300	46000	44300	49150	45150	40	14300	500	34340	50	1	8086686	3906	-44.35	-57.09	12	0.18	-1089.00	-846.00	52400	20250113	-7.82	21400	20240821	125.70	52400	-7.82	20250113	41850	15.41	20250103	52400	-7.82	20250113	21400	125.70	20240821	2.34	N	389650	500	40 억	658646	N	N	261	N	N
138	20250205	161054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47700	600	2	1.27	19051194300	392621	192.12	47900	50600	46600	61200	33000	47100	48523.66	8.21	-15104	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3857	-43.80	-56.38	12	4.86	-1089.00	-846.00	52400	20250113	-8.97	21400	20240821	122.90	52400	-8.97	20250113	41850	13.98	20250103	52400	-8.97	20250113	21400	122.90	20240821	2.58	N	389650	500	40 억	663674	N	N	261	N	N
139	20250205	151059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47400	300	2	0.64	18573307050	382543	187.19	47900	50600	46600	61200	33000	47100	48552.21	8.21	-14669	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3833	-43.53	-56.03	12	4.73	-1089.00	-846.00	52400	20250113	-9.54	21400	20240821	121.50	52400	-9.54	20250113	41850	13.26	20250103	52400	-9.54	20250113	21400	121.50	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
140	20250205	141059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47650	550	2	1.17	17060710000	350922	171.71	47900	50600	46600	61200	33000	47100	48616.82	8.21	-9465	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3853	-43.76	-56.32	12	4.34	-1089.00	-846.00	52400	20250113	-9.06	21400	20240821	122.66	52400	-9.06	20250113	41850	13.86	20250103	52400	-9.06	20250113	21400	122.66	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
141	20250205	131055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47050	-50	5	-0.11	15899091800	326493	159.76	47900	50600	46600	61200	33000	47100	48696.58	8.21	-11247	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3805	-43.20	-55.61	12	4.04	-1089.00	-846.00	52400	20250113	-10.21	21400	20240821	119.86	52400	-10.21	20250113	41850	12.43	20250103	52400	-10.21	20250113	21400	119.86	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
142	20250205	121101	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46900	-200	5	-0.42	15149865200	310561	151.96	47900	50600	46800	61200	33000	47100	48782.25	8.21	-7212	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3793	-43.07	-55.44	12	3.84	-1089.00	-846.00	52400	20250113	-10.50	21400	20240821	119.16	52400	-10.50	20250113	41850	12.07	20250103	52400	-10.50	20250113	21400	119.16	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
143	20250205	111054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47550	450	2	0.96	13645906000	278726	136.39	47900	50600	47250	61200	33000	47100	48958.14	8.21	6196	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3845	-43.66	-56.21	12	3.45	-1089.00	-846.00	52400	20250113	-9.26	21400	20240821	122.20	52400	-9.26	20250113	41850	13.62	20250103	52400	-9.26	20250113	21400	122.20	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
144	20250205	101104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48050	950	2	2.02	10996870850	223212	109.22	47900	50600	47300	61200	33000	47100	49266.49	8.21	23916	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3886	-44.12	-56.80	12	2.76	-1089.00	-846.00	52400	20250113	-8.30	21400	20240821	124.53	52400	-8.30	20250113	41850	14.81	20250103	52400	-8.30	20250113	21400	124.53	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
145	20250205	091114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49000	1900	2	4.03	1959591450	40384	19.76	47900	49450	47300	61200	33000	47100	48523.96	8.21	1727	49733	48416	47533	46216	45333	47975	45775	40	14100	500	33910	50	1	8086686	3962	-45.00	-57.92	12	0.50	-1089.00	-846.00	52400	20250113	-6.49	21400	20240821	128.97	52400	-6.49	20250113	41850	17.08	20250103	52400	-6.49	20250113	21400	128.97	20240821	2.58	N	389650	500	40 억	663674	N	N	459	N	N
146	20250204	161032	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47100	300	2	0.64	9647420050	201879	81.38	47450	48850	46650	60800	32800	46800	47789.75	8.33	-9790	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3809	-43.25	-55.67	12	2.50	-1089.00	-846.00	52400	20250113	-10.11	21400	20240821	120.09	52400	-10.11	20250113	41850	12.54	20250103	52400	-10.11	20250113	21400	120.09	20240821	2.51	N	389650	500	40 억	673218	N	N	459	N	N
147	20250204	151046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47050	250	2	0.53	8793072850	183787	74.09	47450	48850	46650	60800	32800	46800	47844.42	8.33	-7682	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3805	-43.20	-55.61	12	2.27	-1089.00	-846.00	52400	20250113	-10.21	21400	20240821	119.86	52400	-10.21	20250113	41850	12.43	20250103	52400	-10.21	20250113	21400	119.86	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
148	20250204	141044	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47400	600	2	1.28	7342795300	152952	61.66	47450	48850	46650	60800	32800	46800	48008.02	8.33	-5164	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3833	-43.53	-56.03	12	1.89	-1089.00	-846.00	52400	20250113	-9.54	21400	20240821	121.50	52400	-9.54	20250113	41850	13.26	20250103	52400	-9.54	20250113	21400	121.50	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
149	20250204	131048	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47850	1050	2	2.24	6353518300	132125	53.26	47450	48850	46650	60800	32800	46800	48088.20	8.33	-405	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3869	-43.94	-56.56	12	1.63	-1089.00	-846.00	52400	20250113	-8.68	21400	20240821	123.60	52400	-8.68	20250113	41850	14.34	20250103	52400	-8.68	20250113	21400	123.60	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
150	20250204	121059	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47950	1150	2	2.46	5732751300	119135	48.03	47450	48850	46650	60800	32800	46800	48120.96	8.33	869	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3878	-44.03	-56.68	12	1.47	-1089.00	-846.00	52400	20250113	-8.49	21400	20240821	124.07	52400	-8.49	20250113	41850	14.58	20250103	52400	-8.49	20250113	21400	124.07	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
151	20250204	111039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48300	1500	2	3.21	5217509500	108417	43.71	47450	48850	46650	60800	32800	46800	48125.74	8.33	1175	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3906	-44.35	-57.09	12	1.34	-1089.00	-846.00	52400	20250113	-7.82	21400	20240821	125.70	52400	-7.82	20250113	41850	15.41	20250103	52400	-7.82	20250113	21400	125.70	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
152	20250204	101043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48500	1700	2	3.63	4030941300	83740	33.76	47450	48850	46650	60800	32800	46800	48138.07	8.33	2923	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3922	-44.54	-57.33	12	1.04	-1089.00	-846.00	52400	20250113	-7.44	21400	20240821	126.64	52400	-7.44	20250113	41850	15.89	20250103	52400	-7.44	20250113	21400	126.64	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N
153	20250204	091042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47550	750	2	1.60	655827500	13899	5.60	47450	47750	46650	60800	32800	46800	47188.16	8.33	-3938	50866	48832	47416	45382	43966	48125	44675	40	14000	500	33690	50	1	8086686	3845	-43.66	-56.21	12	0.17	-1089.00	-846.00	52400	20250113	-9.26	21400	20240821	122.20	52400	-9.26	20250113	41850	13.62	20250103	52400	-9.26	20250113	21400	122.20	20240821	2.51	N	389650	500	40 억	673218	N	N	245	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History