KissMeData/460470/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-240	5	-4.32	1676107460	315763	36.05	5350	5400	5230	7210	3890	5550	5308.09	2.26	-4978	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	801	-8.19	5.25	12	2.09	-648.00	1012.00	20150	20240806	-73.65	3680	20241210	44.29	6070	-12.52	20250218	4285	23.92	20250113	20150	-73.65	20240806	3680	44.29	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
3	20250228	151435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-230	5	-4.14	1626593310	306438	34.99	5350	5400	5230	7210	3890	5550	5308.05	2.26	-3001	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	802	-8.21	5.26	12	2.03	-648.00	1012.00	20150	20240806	-73.60	3680	20241210	44.57	6070	-12.36	20250218	4285	24.15	20250113	20150	-73.60	20240806	3680	44.57	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
4	20250228	141437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-240	5	-4.32	1528716760	287957	32.88	5350	5400	5230	7210	3890	5550	5308.81	2.26	1019	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	801	-8.19	5.25	12	1.91	-648.00	1012.00	20150	20240806	-73.65	3680	20241210	44.29	6070	-12.52	20250218	4285	23.92	20250113	20150	-73.65	20240806	3680	44.29	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
5	20250228	131428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-220	5	-3.96	1359608670	255944	29.22	5350	5400	5230	7210	3890	5550	5312.11	2.26	591	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	804	-8.23	5.27	12	1.70	-648.00	1012.00	20150	20240806	-73.55	3680	20241210	44.84	6070	-12.19	20250218	4285	24.39	20250113	20150	-73.55	20240806	3680	44.84	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
6	20250228	121422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-210	5	-3.78	1213478120	228569	26.10	5350	5400	5230	7210	3890	5550	5308.99	2.26	6606	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	806	-8.24	5.28	12	1.52	-648.00	1012.00	20150	20240806	-73.50	3680	20241210	45.11	6070	-12.03	20250218	4285	24.62	20250113	20150	-73.50	20240806	3680	45.11	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
7	20250228	111426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-230	5	-4.14	1070567640	201539	23.01	5350	5400	5230	7210	3890	5550	5311.93	2.26	14046	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	802	-8.21	5.26	12	1.34	-648.00	1012.00	20150	20240806	-73.60	3680	20241210	44.57	6070	-12.36	20250218	4285	24.15	20250113	20150	-73.60	20240806	3680	44.57	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
8	20250228	101424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-210	5	-3.78	914352200	172167	19.66	5350	5400	5230	7210	3890	5550	5310.81	2.26	24260	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	806	-8.24	5.28	12	1.14	-648.00	1012.00	20150	20240806	-73.50	3680	20241210	45.11	6070	-12.03	20250218	4285	24.62	20250113	20150	-73.50	20240806	3680	45.11	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
9	20250228	091431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	-300	5	-5.41	493856140	93165	10.64	5350	5380	5230	7210	3890	5550	5300.80	2.26	16101	6223	5886	5683	5346	5143	5785	5245	75	1660	500	3440	10	1	15084370	792	-8.10	5.19	12	0.62	-648.00	1012.00	20150	20240806	-73.95	3680	20241210	42.66	6070	-13.51	20250218	4285	22.52	20250113	20150	-73.95	20240806	3680	42.66	20241210	1.84	N	460470	500	75 억	341034	N	N	N	N
10	20250227	161412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-410	5	-6.88	4959521790	867764	48.70	6010	6020	5480	7740	4180	5960	5715.54	3.31	-164554	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	837	-8.56	5.48	12	5.75	-648.00	1012.00	20150	20240806	-72.46	3680	20241210	50.82	6070	-8.57	20250218	4285	29.52	20250113	20150	-72.46	20240806	3680	50.82	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
11	20250227	151414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-420	5	-7.05	4850871800	848177	47.60	6010	6020	5480	7740	4180	5960	5719.17	3.31	-160300	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	836	-8.55	5.47	12	5.62	-648.00	1012.00	20150	20240806	-72.51	3680	20241210	50.54	6070	-8.73	20250218	4285	29.29	20250113	20150	-72.51	20240806	3680	50.54	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
12	20250227	141416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-420	5	-7.05	4361700370	759466	42.62	6010	6020	5530	7740	4180	5960	5743.11	3.31	-138604	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	836	-8.55	5.47	12	5.03	-648.00	1012.00	20150	20240806	-72.51	3680	20241210	50.54	6070	-8.73	20250218	4285	29.29	20250113	20150	-72.51	20240806	3680	50.54	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
13	20250227	131414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-340	5	-5.70	4062619700	705722	39.61	6010	6020	5540	7740	4180	5960	5756.69	3.31	-129032	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	848	-8.67	5.55	12	4.68	-648.00	1012.00	20150	20240806	-72.11	3680	20241210	52.72	6070	-7.41	20250218	4285	31.16	20250113	20150	-72.11	20240806	3680	52.72	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
14	20250227	121411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-280	5	-4.70	3873249960	672386	37.74	6010	6020	5540	7740	4180	5960	5760.46	3.31	-130332	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	857	-8.77	5.61	12	4.46	-648.00	1012.00	20150	20240806	-71.81	3680	20241210	54.35	6070	-6.43	20250218	4285	32.56	20250113	20150	-71.81	20240806	3680	54.35	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
15	20250227	111423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-340	5	-5.70	3452573880	597380	33.53	6010	6020	5550	7740	4180	5960	5779.53	3.31	-106456	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	848	-8.67	5.55	12	3.96	-648.00	1012.00	20150	20240806	-72.11	3680	20241210	52.72	6070	-7.41	20250218	4285	31.16	20250113	20150	-72.11	20240806	3680	52.72	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
16	20250227	101500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-280	5	-4.70	3035091250	523158	29.36	6010	6020	5550	7740	4180	5960	5801.48	3.31	-65170	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	857	-8.77	5.61	12	3.47	-648.00	1012.00	20150	20240806	-71.81	3680	20241210	54.35	6070	-6.43	20250218	4285	32.56	20250113	20150	-71.81	20240806	3680	54.35	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
17	20250227	091523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-190	5	-3.19	1705599100	288874	16.21	6010	6020	5770	7740	4180	5960	5904.30	3.31	-56228	6406	6182	5736	5512	5066	6295	5625	75	1780	500	3690	10	1	15084370	870	-8.90	5.70	12	1.92	-648.00	1012.00	20150	20240806	-71.36	3680	20241210	56.79	6070	-4.94	20250218	4285	34.66	20250113	20150	-71.36	20240806	3680	56.79	20241210	1.91	N	460470	500	75 억	499359	N	N	N	N
18	20250226	161413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	710	2	13.52	9994773040	1747905	775.63	5340	5960	5290	6820	3680	5250	5717.28	2.60	115142	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	899	-9.20	5.89	12	11.59	-648.00	1012.00	20150	20240806	-70.42	3680	20241210	61.96	6070	-1.81	20250218	4285	39.09	20250113	20150	-70.42	20240806	3680	61.96	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
19	20250226	151420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	640	2	12.19	9436978050	1654052	733.99	5340	5960	5290	6820	3680	5250	5705.75	2.60	128959	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	888	-9.09	5.82	12	10.97	-648.00	1012.00	20150	20240806	-70.77	3680	20241210	60.05	6070	-2.97	20250218	4285	37.46	20250113	20150	-70.77	20240806	3680	60.05	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
20	20250226	141420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	540	2	10.29	6084459110	1083214	480.68	5340	5820	5290	6820	3680	5250	5617.51	2.60	71566	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	873	-8.94	5.72	12	7.18	-648.00	1012.00	20150	20240806	-71.27	3680	20241210	57.34	6070	-4.61	20250218	4285	35.12	20250113	20150	-71.27	20240806	3680	57.34	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
21	20250226	131416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	390	2	7.43	4533071190	812429	360.52	5340	5790	5290	6820	3680	5250	5580.21	2.60	21907	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	851	-8.70	5.57	12	5.39	-648.00	1012.00	20150	20240806	-72.01	3680	20241210	53.26	6070	-7.08	20250218	4285	31.62	20250113	20150	-72.01	20240806	3680	53.26	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
22	20250226	121416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	350	2	6.67	1679852270	309048	137.14	5340	5600	5290	6820	3680	5250	5436.40	2.60	-38582	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	845	-8.64	5.53	12	2.05	-648.00	1012.00	20150	20240806	-72.21	3680	20241210	52.17	6070	-7.74	20250218	4285	30.69	20250113	20150	-72.21	20240806	3680	52.17	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
23	20250226	111414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	250	2	4.76	1232760360	228043	101.19	5340	5540	5290	6820	3680	5250	5406.76	2.60	-47947	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	830	-8.49	5.43	12	1.51	-648.00	1012.00	20150	20240806	-72.70	3680	20241210	49.46	6070	-9.39	20250218	4285	28.35	20250113	20150	-72.70	20240806	3680	49.46	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
24	20250226	101411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	150	2	2.86	1007429020	186780	82.88	5340	5540	5290	6820	3680	5250	5394.73	2.60	-40694	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	815	-8.33	5.34	12	1.24	-648.00	1012.00	20150	20240806	-73.20	3680	20241210	46.74	6070	-11.04	20250218	4285	26.02	20250113	20150	-73.20	20240806	3680	46.74	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
25	20250226	091424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5380	130	2	2.48	422155830	78713	34.93	5340	5450	5290	6820	3680	5250	5365.23	2.60	-31371	5650	5450	5250	5050	4850	5550	5150	75	1570	500	3250	10	1	15084370	812	-8.30	5.32	12	0.52	-648.00	1012.00	20150	20240806	-73.30	3680	20241210	46.20	6070	-11.37	20250218	4285	25.55	20250113	20150	-73.30	20240806	3680	46.20	20241210	1.99	N	460470	500	75 억	391718	N	N	N	N
26	20250225	161404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	0	3	0.00	1158990080	223497	89.89	5150	5450	5050	6820	3680	5250	5185.52	2.60	-457	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	792	-8.10	5.19	12	1.48	-648.00	1012.00	20150	20240806	-73.95	3680	20241210	42.66	6070	-13.51	20250218	4285	22.52	20250113	20150	-73.95	20240806	3680	42.66	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
27	20250225	151403	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	-10	5	-0.19	1115787860	215260	86.58	5150	5450	5050	6820	3680	5250	5183.44	2.60	1940	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	790	-8.09	5.18	12	1.43	-648.00	1012.00	20150	20240806	-74.00	3680	20241210	42.39	6070	-13.67	20250218	4285	22.29	20250113	20150	-74.00	20240806	3680	42.39	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
28	20250225	141401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	-10	5	-0.19	1025222580	197888	79.59	5150	5450	5050	6820	3680	5250	5180.82	2.60	486	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	790	-8.09	5.18	12	1.31	-648.00	1012.00	20150	20240806	-74.00	3680	20241210	42.39	6070	-13.67	20250218	4285	22.29	20250113	20150	-74.00	20240806	3680	42.39	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
29	20250225	131407	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	20	2	0.38	981275480	189478	76.21	5150	5450	5050	6820	3680	5250	5178.84	2.60	2621	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	795	-8.13	5.21	12	1.26	-648.00	1012.00	20150	20240806	-73.85	3680	20241210	43.21	6070	-13.18	20250218	4285	22.99	20250113	20150	-73.85	20240806	3680	43.21	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
30	20250225	121404	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-70	5	-1.33	602728110	117323	47.19	5150	5230	5050	6820	3680	5250	5137.34	2.60	-7734	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	781	-7.99	5.12	12	0.78	-648.00	1012.00	20150	20240806	-74.29	3680	20241210	40.76	6070	-14.66	20250218	4285	20.89	20250113	20150	-74.29	20240806	3680	40.76	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
31	20250225	111402	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5220	-30	5	-0.57	549604950	107070	43.06	5150	5230	5050	6820	3680	5250	5133.14	2.60	-6061	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	787	-8.06	5.16	12	0.71	-648.00	1012.00	20150	20240806	-74.09	3680	20241210	41.85	6070	-14.00	20250218	4285	21.82	20250113	20150	-74.09	20240806	3680	41.85	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
32	20250225	101401	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	-80	5	-1.52	446496750	87209	35.08	5150	5230	5050	6820	3680	5250	5119.85	2.60	-4118	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	780	-7.98	5.11	12	0.58	-648.00	1012.00	20150	20240806	-74.34	3680	20241210	40.49	6070	-14.83	20250218	4285	20.65	20250113	20150	-74.34	20240806	3680	40.49	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
33	20250225	091409	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	-110	5	-2.10	175176400	34199	13.75	5150	5230	5080	6820	3680	5250	5122.27	2.60	-2788	5476	5362	5276	5162	5076	5320	5120	75	1570	500	3250	10	1	15084370	775	-7.93	5.08	12	0.23	-648.00	1012.00	20150	20240806	-74.49	3680	20241210	39.67	6070	-15.32	20250218	4285	19.95	20250113	20150	-74.49	20240806	3680	39.67	20241210	1.95	N	460470	500	75 억	392334	N	N	N	N
34	20250224	161352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	-190	5	-3.49	1303242430	246893	42.39	5380	5390	5190	7070	3810	5440	5279.00	2.69	-13626	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	792	-8.10	5.19	12	1.64	-648.00	1012.00	20150	20240806	-73.95	3680	20241210	42.66	6070	-13.51	20250218	4285	22.52	20250113	20150	-73.95	20240806	3680	42.66	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
35	20250224	151352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	-140	5	-2.57	1204094240	228038	39.16	5380	5390	5190	7070	3810	5440	5280.12	2.69	-13362	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	799	-8.18	5.24	12	1.51	-648.00	1012.00	20150	20240806	-73.70	3680	20241210	44.02	6070	-12.69	20250218	4285	23.69	20250113	20150	-73.70	20240806	3680	44.02	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
36	20250224	141349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	-160	5	-2.94	1045037270	197885	33.98	5380	5390	5190	7070	3810	5440	5280.90	2.69	-7375	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	796	-8.15	5.22	12	1.31	-648.00	1012.00	20150	20240806	-73.80	3680	20241210	43.48	6070	-13.01	20250218	4285	23.22	20250113	20150	-73.80	20240806	3680	43.48	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
37	20250224	131352	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	-160	5	-2.94	984212420	186375	32.00	5380	5390	5190	7070	3810	5440	5280.67	2.69	-6239	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	796	-8.15	5.22	12	1.24	-648.00	1012.00	20150	20240806	-73.80	3680	20241210	43.48	6070	-13.01	20250218	4285	23.22	20250113	20150	-73.80	20240806	3680	43.48	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
38	20250224	121349	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	-170	5	-3.12	906939090	171728	29.49	5380	5390	5190	7070	3810	5440	5281.10	2.69	-5807	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	795	-8.13	5.21	12	1.14	-648.00	1012.00	20150	20240806	-73.85	3680	20241210	43.21	6070	-13.18	20250218	4285	22.99	20250113	20150	-73.85	20240806	3680	43.21	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
39	20250224	111346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	-140	5	-2.57	814755270	154302	26.49	5380	5390	5190	7070	3810	5440	5280.09	2.69	-11290	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	799	-8.18	5.24	12	1.02	-648.00	1012.00	20150	20240806	-73.70	3680	20241210	44.02	6070	-12.69	20250218	4285	23.69	20250113	20150	-73.70	20240806	3680	44.02	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
40	20250224	101344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	-180	5	-3.31	654819300	124079	21.31	5380	5390	5190	7070	3810	5440	5277.21	2.69	-16229	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	793	-8.12	5.20	12	0.82	-648.00	1012.00	20150	20240806	-73.90	3680	20241210	42.93	6070	-13.34	20250218	4285	22.75	20250113	20150	-73.90	20240806	3680	42.93	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
41	20250224	091353	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5290	-150	5	-2.76	221811370	41759	7.17	5380	5390	5260	7070	3810	5440	5311.17	2.69	-12814	5893	5666	5493	5266	5093	5780	5380	75	1630	500	3370	10	1	15084370	798	-8.16	5.23	12	0.28	-648.00	1012.00	20150	20240806	-73.75	3680	20241210	43.75	6070	-12.85	20250218	4285	23.45	20250113	20150	-73.75	20240806	3680	43.75	20241210	1.95	N	460470	500	75 억	406189	N	N	N	N
42	20250221	161340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	130	2	2.45	3146685840	571038	91.07	5420	5720	5320	6900	3720	5310	5510.83	3.16	-72147	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	821	-8.40	5.38	12	3.79	-648.00	1012.00	20150	20240806	-73.00	3680	20241210	47.83	6070	-10.38	20250218	4285	26.95	20250113	20150	-73.00	20240806	3680	47.83	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
43	20250221	151345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	100	2	1.88	3060712790	555203	88.55	5420	5720	5320	6900	3720	5310	5512.78	3.16	-66277	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	816	-8.35	5.35	12	3.68	-648.00	1012.00	20150	20240806	-73.15	3680	20241210	47.01	6070	-10.87	20250218	4285	26.25	20250113	20150	-73.15	20240806	3680	47.01	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
44	20250221	141346	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	120	2	2.26	2879397070	521660	83.20	5420	5720	5320	6900	3720	5310	5519.68	3.16	-64674	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	819	-8.38	5.37	12	3.46	-648.00	1012.00	20150	20240806	-73.05	3680	20241210	47.55	6070	-10.54	20250218	4285	26.72	20250113	20150	-73.05	20240806	3680	47.55	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
45	20250221	131345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	140	2	2.64	2715619200	491366	78.37	5420	5720	5320	6900	3720	5310	5526.67	3.16	-58182	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	822	-8.41	5.39	12	3.26	-648.00	1012.00	20150	20240806	-72.95	3680	20241210	48.10	6070	-10.21	20250218	4285	27.19	20250113	20150	-72.95	20240806	3680	48.10	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
46	20250221	121345	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5410	100	2	1.88	2413140760	435745	69.49	5420	5720	5320	6900	3720	5310	5537.97	3.16	-42670	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	816	-8.35	5.35	12	2.89	-648.00	1012.00	20150	20240806	-73.15	3680	20241210	47.01	6070	-10.87	20250218	4285	26.25	20250113	20150	-73.15	20240806	3680	47.01	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
47	20250221	111341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	200	2	3.77	2086386290	375714	59.92	5420	5720	5320	6900	3720	5310	5553.12	3.16	-44918	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	831	-8.50	5.44	12	2.49	-648.00	1012.00	20150	20240806	-72.66	3680	20241210	49.73	6070	-9.23	20250218	4285	28.59	20250113	20150	-72.66	20240806	3680	49.73	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
48	20250221	101344	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	230	2	4.33	1806850740	325245	51.87	5420	5720	5320	6900	3720	5310	5555.35	3.16	-43105	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	836	-8.55	5.47	12	2.16	-648.00	1012.00	20150	20240806	-72.51	3680	20241210	50.54	6070	-8.73	20250218	4285	29.29	20250113	20150	-72.51	20240806	3680	50.54	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
49	20250221	091347	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	210	2	3.95	309113550	57172	9.12	5420	5520	5320	6900	3720	5310	5406.73	3.16	-13601	5836	5572	5406	5142	4976	5490	5060	75	1590	500	3290	10	1	15084370	833	-8.52	5.45	12	0.38	-648.00	1012.00	20150	20240806	-72.61	3680	20241210	50.00	6070	-9.06	20250218	4285	28.82	20250113	20150	-72.61	20240806	3680	50.00	20241210	2.32	N	460470	500	75 억	477037	N	N	N	N
50	20250220	161333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-110	5	-2.03	3413353780	623272	85.06	5380	5670	5240	7040	3800	5420	5476.67	3.27	-16307	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	801	-8.19	5.25	12	4.13	-648.00	1012.00	20150	20240806	-73.65	3680	20241210	44.29	6070	-12.52	20250218	4285	23.92	20250113	20150	-73.65	20240806	3680	44.29	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
51	20250220	151340	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	-120	5	-2.21	3351093250	611550	83.46	5380	5670	5240	7040	3800	5420	5479.71	3.27	-15680	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	799	-8.18	5.24	12	4.05	-648.00	1012.00	20150	20240806	-73.70	3680	20241210	44.02	6070	-12.69	20250218	4285	23.69	20250113	20150	-73.70	20240806	3680	44.02	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
52	20250220	141339	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-80	5	-1.48	3035472850	551869	75.32	5380	5670	5300	7040	3800	5420	5500.40	3.27	-31067	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	806	-8.24	5.28	12	3.66	-648.00	1012.00	20150	20240806	-73.50	3680	20241210	45.11	6070	-12.03	20250218	4285	24.62	20250113	20150	-73.50	20240806	3680	45.11	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
53	20250220	131336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	80	2	1.48	2709581610	491142	67.03	5380	5670	5320	7040	3800	5420	5516.97	3.27	-34291	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	830	-8.49	5.43	12	3.26	-648.00	1012.00	20150	20240806	-72.70	3680	20241210	49.46	6070	-9.39	20250218	4285	28.35	20250113	20150	-72.70	20240806	3680	49.46	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
54	20250220	121338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5450	30	2	0.55	2496791900	452221	61.72	5380	5670	5320	7040	3800	5420	5521.25	3.27	-28450	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	822	-8.41	5.39	12	3.00	-648.00	1012.00	20150	20240806	-72.95	3680	20241210	48.10	6070	-10.21	20250218	4285	27.19	20250113	20150	-72.95	20240806	3680	48.10	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
55	20250220	111336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	140	2	2.58	2147982410	388799	53.06	5380	5670	5320	7040	3800	5420	5524.75	3.27	-24941	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	839	-8.58	5.49	12	2.58	-648.00	1012.00	20150	20240806	-72.41	3680	20241210	51.09	6070	-8.40	20250218	4285	29.75	20250113	20150	-72.41	20240806	3680	51.09	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
56	20250220	101338	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	110	2	2.03	1025295420	187830	25.64	5380	5550	5320	7040	3800	5420	5458.71	3.27	-16298	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	834	-8.53	5.46	12	1.25	-648.00	1012.00	20150	20240806	-72.56	3680	20241210	50.27	6070	-8.90	20250218	4285	29.05	20250113	20150	-72.56	20240806	3680	50.27	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
57	20250220	091341	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	90	2	1.66	300085610	54827	7.48	5380	5520	5380	7040	3800	5420	5473.66	3.27	-20370	5893	5656	5523	5286	5153	5590	5220	75	1620	500	3360	10	1	15084370	831	-8.50	5.44	12	0.36	-648.00	1012.00	20150	20240806	-72.66	3680	20241210	49.73	6070	-9.23	20250218	4285	28.59	20250113	20150	-72.66	20240806	3680	49.73	20241210	1.51	N	460470	500	75 억	493241	N	N	N	N
58	20250219	161331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	-280	5	-4.91	4006151440	720924	17.02	5610	5760	5390	7410	3990	5700	5556.85	3.14	17677	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	818	-8.36	5.36	12	4.78	-648.00	1012.00	20150	20240806	-73.10	3680	20241210	47.28	6070	-10.71	20250218	4285	26.49	20250113	20150	-73.10	20240806	3680	47.28	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
59	20250219	151336	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-300	5	-5.26	3867204040	695302	16.41	5610	5760	5390	7410	3990	5700	5561.42	3.14	12208	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	815	-8.33	5.34	12	4.61	-648.00	1012.00	20150	20240806	-73.20	3680	20241210	46.74	6070	-11.04	20250218	4285	26.02	20250113	20150	-73.20	20240806	3680	46.74	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
60	20250219	141332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-300	5	-5.26	3587890050	643902	15.20	5610	5760	5400	7410	3990	5700	5571.62	3.14	12928	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	815	-8.33	5.34	12	4.27	-648.00	1012.00	20150	20240806	-73.20	3680	20241210	46.74	6070	-11.04	20250218	4285	26.02	20250113	20150	-73.20	20240806	3680	46.74	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
61	20250219	131332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-150	5	-2.63	3058916680	547470	12.92	5610	5760	5430	7410	3990	5700	5586.86	3.14	18039	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	837	-8.56	5.48	12	3.63	-648.00	1012.00	20150	20240806	-72.46	3680	20241210	50.82	6070	-8.57	20250218	4285	29.52	20250113	20150	-72.46	20240806	3680	50.82	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
62	20250219	121331	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-260	5	-4.56	2705644880	483442	11.41	5610	5760	5440	7410	3990	5700	5596.10	3.14	21526	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	821	-8.40	5.38	12	3.20	-648.00	1012.00	20150	20240806	-73.00	3680	20241210	47.83	6070	-10.38	20250218	4285	26.95	20250113	20150	-73.00	20240806	3680	47.83	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
63	20250219	111333	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-180	5	-3.16	2271543710	404259	9.54	5610	5760	5450	7410	3990	5700	5618.54	3.14	6983	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	833	-8.52	5.45	12	2.68	-648.00	1012.00	20150	20240806	-72.61	3680	20241210	50.00	6070	-9.06	20250218	4285	28.82	20250113	20150	-72.61	20240806	3680	50.00	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
64	20250219	101332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-70	5	-1.23	1567033510	277807	6.56	5610	5760	5540	7410	3990	5700	5640.20	3.14	5886	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	849	-8.69	5.56	12	1.84	-648.00	1012.00	20150	20240806	-72.06	3680	20241210	52.99	6070	-7.25	20250218	4285	31.39	20250113	20150	-72.06	20240806	3680	52.99	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
65	20250219	091335	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	673110620	119923	2.83	5610	5710	5540	7410	3990	5700	5611.05	3.14	9798	6540	6120	5650	5230	4760	6330	5440	75	1710	500	3530	10	1	15084370	860	-8.80	5.63	12	0.80	-648.00	1012.00	20150	20240806	-71.71	3680	20241210	54.89	6070	-6.10	20250218	4285	33.02	20250113	20150	-71.71	20240806	3680	54.89	20241210	1.58	N	460470	500	75 억	474172	N	N	N	N
66	20250218	161327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	500	2	9.62	23956490240	4180417	544.87	5180	6070	5180	6760	3640	5200	5730.82	2.88	26649	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	860	-8.80	5.63	12	27.71	-648.00	1012.00	20150	20240806	-71.71	3680	20241210	54.89	6070	-6.10	20250218	4285	33.02	20250113	20150	-71.71	20240806	3680	54.89	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
67	20250218	151328	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	520	2	10.00	23371981980	4077829	531.50	5180	6070	5180	6760	3640	5200	5731.48	2.88	28511	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	863	-8.83	5.65	12	27.03	-648.00	1012.00	20150	20240806	-71.61	3680	20241210	55.43	6070	-5.77	20250218	4285	33.49	20250113	20150	-71.61	20240806	3680	55.43	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
68	20250218	141330	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	570	2	10.96	21989625410	3837316	500.15	5180	6070	5180	6760	3640	5200	5730.47	2.88	28836	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	870	-8.90	5.70	12	25.44	-648.00	1012.00	20150	20240806	-71.36	3680	20241210	56.79	6070	-4.94	20250218	4285	34.66	20250113	20150	-71.36	20240806	3680	56.79	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
69	20250218	131327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	660	2	12.69	18749483580	3280880	427.63	5180	6070	5180	6760	3640	5200	5714.77	2.88	-56480	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	884	-9.04	5.79	12	21.75	-648.00	1012.00	20150	20240806	-70.92	3680	20241210	59.24	6070	-3.46	20250218	4285	36.76	20250113	20150	-70.92	20240806	3680	59.24	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
70	20250218	121329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	400	2	7.69	8849940860	1600896	208.66	5180	5760	5180	6760	3640	5200	5528.12	2.88	20251	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	845	-8.64	5.53	12	10.61	-648.00	1012.00	20150	20240806	-72.21	3680	20241210	52.17	5760	-2.78	20250218	4285	30.69	20250113	20150	-72.21	20240806	3680	52.17	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
71	20250218	111326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	450	2	8.65	7631419500	1382605	180.21	5180	5760	5180	6760	3640	5200	5519.59	2.88	43702	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	852	-8.72	5.58	12	9.17	-648.00	1012.00	20150	20240806	-71.96	3680	20241210	53.53	5760	-1.91	20250218	4285	31.86	20250113	20150	-71.96	20240806	3680	53.53	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
72	20250218	101326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	350	2	6.73	3852591410	710081	92.55	5180	5600	5180	6760	3640	5200	5425.57	2.88	68058	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	837	-8.56	5.48	12	4.71	-648.00	1012.00	20150	20240806	-72.46	3680	20241210	50.82	5690	-2.46	20250121	4285	29.52	20250113	20150	-72.46	20240806	3680	50.82	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
73	20250218	091332	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	120	2	2.31	892536920	167716	21.86	5180	5410	5180	6760	3640	5200	5321.72	2.88	34588	5706	5452	5056	4802	4406	5580	4930	75	1560	500	3220	10	1	15084370	802	-8.21	5.26	12	1.11	-648.00	1012.00	20150	20240806	-73.60	3680	20241210	44.57	5690	-6.50	20250121	4285	24.15	20250113	20150	-73.60	20240806	3680	44.57	20241210	1.52	N	460470	500	75 억	434752	N	N	N	N
74	20250217	161326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	435	2	9.13	3945451225	760545	622.36	4795	5310	4660	6190	3340	4765	5187.62	1.53	205520	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	784	-8.02	5.14	12	5.04	-648.00	1012.00	20150	20240806	-74.19	3680	20241210	41.30	5690	-8.61	20250121	4285	21.35	20250113	20150	-74.19	20240806	3680	41.30	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
75	20250217	151324	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	415	2	8.71	3858842715	743866	608.71	4795	5310	4660	6190	3340	4765	5187.55	1.53	206400	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	781	-7.99	5.12	12	4.93	-648.00	1012.00	20150	20240806	-74.29	3680	20241210	40.76	5690	-8.96	20250121	4285	20.89	20250113	20150	-74.29	20240806	3680	40.76	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
76	20250217	141323	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	425	2	8.92	3690175885	711313	582.07	4795	5310	4660	6190	3340	4765	5187.84	1.53	193661	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	783	-8.01	5.13	12	4.72	-648.00	1012.00	20150	20240806	-74.24	3680	20241210	41.03	5690	-8.79	20250121	4285	21.12	20250113	20150	-74.24	20240806	3680	41.03	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
77	20250217	131329	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	375	2	7.87	3505380905	675635	552.87	4795	5310	4660	6190	3340	4765	5188.28	1.53	192768	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	775	-7.93	5.08	12	4.48	-648.00	1012.00	20150	20240806	-74.49	3680	20241210	39.67	5690	-9.67	20250121	4285	19.95	20250113	20150	-74.49	20240806	3680	39.67	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
78	20250217	121327	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	435	2	9.13	3369238245	649322	531.34	4795	5310	4660	6190	3340	4765	5188.86	1.53	190317	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	784	-8.02	5.14	12	4.30	-648.00	1012.00	20150	20240806	-74.19	3680	20241210	41.30	5690	-8.61	20250121	4285	21.35	20250113	20150	-74.19	20240806	3680	41.30	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
79	20250217	111326	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	475	2	9.97	3047965185	587791	480.99	4795	5310	4660	6190	3340	4765	5185.46	1.53	171598	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	790	-8.09	5.18	12	3.90	-648.00	1012.00	20150	20240806	-74.00	3680	20241210	42.39	5690	-7.91	20250121	4285	22.29	20250113	20150	-74.00	20240806	3680	42.39	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
80	20250217	101322	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5270	505	2	10.60	2177307345	422248	345.53	4795	5310	4660	6190	3340	4765	5156.47	1.53	111795	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	10	1	15084370	795	-8.13	5.21	12	2.80	-648.00	1012.00	20150	20240806	-73.85	3680	20241210	43.21	5690	-7.38	20250121	4285	22.99	20250113	20150	-73.85	20240806	3680	43.21	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
81	20250217	091325	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	230	2	4.83	279962590	56729	46.42	4795	5070	4660	6190	3340	4765	4935.09	1.53	16550	4961	4862	4681	4582	4401	4912	4632	75	1425	500	2950	5	1	15084370	753	-7.71	4.94	12	0.38	-648.00	1012.00	20150	20240806	-75.21	3680	20241210	35.73	5690	-12.21	20250121	4285	16.57	20250113	20150	-75.21	20240806	3680	35.73	20241210	1.48	N	460470	500	75 억	231235	N	N	N	N
82	20250214	161316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	85	2	1.82	569532035	121762	63.74	4630	4780	4500	6080	3280	4680	4677.40	1.63	-14504	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	719	-7.35	4.71	12	0.81	-648.00	1012.00	20150	20240806	-76.35	3680	20241210	29.48	5690	-16.26	20250121	4285	11.20	20250113	20150	-76.35	20240806	3680	29.48	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
83	20250214	151316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	60	2	1.28	548215590	117288	61.40	4630	4780	4500	6080	3280	4680	4674.10	1.63	-12544	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	715	-7.31	4.68	12	0.78	-648.00	1012.00	20150	20240806	-76.48	3680	20241210	28.80	5690	-16.70	20250121	4285	10.62	20250113	20150	-76.48	20240806	3680	28.80	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
84	20250214	141316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	95	2	2.03	466116690	100020	52.36	4630	4775	4500	6080	3280	4680	4660.23	1.63	-12023	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	720	-7.37	4.72	12	0.66	-648.00	1012.00	20150	20240806	-76.30	3680	20241210	29.76	5690	-16.08	20250121	4285	11.44	20250113	20150	-76.30	20240806	3680	29.76	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
85	20250214	131319	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	60	2	1.28	416443660	89550	46.88	4630	4765	4500	6080	3280	4680	4650.40	1.63	-5198	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	715	-7.31	4.68	12	0.59	-648.00	1012.00	20150	20240806	-76.48	3680	20241210	28.80	5690	-16.70	20250121	4285	10.62	20250113	20150	-76.48	20240806	3680	28.80	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
86	20250214	121316	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	15	2	0.32	343571805	74156	38.82	4630	4715	4500	6080	3280	4680	4633.10	1.63	-7342	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	708	-7.25	4.64	12	0.49	-648.00	1012.00	20150	20240806	-76.70	3680	20241210	27.58	5690	-17.49	20250121	4285	9.57	20250113	20150	-76.70	20240806	3680	27.58	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
87	20250214	111311	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	0	3	0.00	278545860	60295	31.56	4630	4710	4500	6080	3280	4680	4619.72	1.63	-8322	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	706	-7.22	4.62	12	0.40	-648.00	1012.00	20150	20240806	-76.77	3680	20241210	27.17	5690	-17.75	20250121	4285	9.22	20250113	20150	-76.77	20240806	3680	27.17	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
88	20250214	101312	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4655	-25	5	-0.53	227530540	49304	25.81	4630	4710	4500	6080	3280	4680	4614.85	1.63	-11675	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	702	-7.18	4.60	12	0.33	-648.00	1012.00	20150	20240806	-76.90	3680	20241210	26.49	5690	-18.19	20250121	4285	8.63	20250113	20150	-76.90	20240806	3680	26.49	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
89	20250214	091318	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	10	2	0.21	35339130	7582	3.97	4630	4710	4630	6080	3280	4680	4660.92	1.63	1743	5016	4847	4711	4542	4406	4780	4475	75	1400	500	2900	5	1	15084370	707	-7.24	4.63	12	0.05	-648.00	1012.00	20150	20240806	-76.72	3680	20241210	27.45	5690	-17.57	20250121	4285	9.45	20250113	20150	-76.72	20240806	3680	27.45	20241210	1.51	N	460470	500	75 억	245959	N	N	N	N
90	20250213	161305	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-85	5	-1.78	871013590	185655	106.54	4835	4880	4575	6190	3340	4765	4691.58	1.67	-6850	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	706	-7.22	4.62	12	1.23	-648.00	1012.00	20150	20240806	-76.77	3680	20241210	27.17	5690	-17.75	20250121	4285	9.22	20250113	20150	-76.77	20240806	3680	27.17	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
91	20250213	151307	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4685	-80	5	-1.68	856158685	182483	104.72	4835	4880	4575	6190	3340	4765	4691.72	1.67	-6409	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	707	-7.23	4.63	12	1.21	-648.00	1012.00	20150	20240806	-76.75	3680	20241210	27.31	5690	-17.66	20250121	4285	9.33	20250113	20150	-76.75	20240806	3680	27.31	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
92	20250213	141302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-85	5	-1.78	758355830	161536	92.70	4835	4880	4575	6190	3340	4765	4694.66	1.67	3238	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	706	-7.22	4.62	12	1.07	-648.00	1012.00	20150	20240806	-76.77	3680	20241210	27.17	5690	-17.75	20250121	4285	9.22	20250113	20150	-76.77	20240806	3680	27.17	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
93	20250213	131304	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4675	-90	5	-1.89	693031145	147546	84.67	4835	4880	4575	6190	3340	4765	4697.05	1.67	4592	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	705	-7.21	4.62	12	0.98	-648.00	1012.00	20150	20240806	-76.80	3680	20241210	27.04	5690	-17.84	20250121	4285	9.10	20250113	20150	-76.80	20240806	3680	27.04	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
94	20250213	121303	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4640	-125	5	-2.62	678946755	144528	82.94	4835	4880	4575	6190	3340	4765	4697.68	1.67	4829	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	700	-7.16	4.58	12	0.96	-648.00	1012.00	20150	20240806	-76.97	3680	20241210	26.09	5690	-18.45	20250121	4285	8.28	20250113	20150	-76.97	20240806	3680	26.09	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
95	20250213	111302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-85	5	-1.78	638408690	135813	77.93	4835	4880	4575	6190	3340	4765	4700.64	1.67	4425	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	706	-7.22	4.62	12	0.90	-648.00	1012.00	20150	20240806	-76.77	3680	20241210	27.17	5690	-17.75	20250121	4285	9.22	20250113	20150	-76.77	20240806	3680	27.17	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
96	20250213	101302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4640	-125	5	-2.62	466292530	98621	56.59	4835	4880	4610	6190	3340	4765	4728.13	1.67	3753	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	700	-7.16	4.58	12	0.65	-648.00	1012.00	20150	20240806	-76.97	3680	20241210	26.09	5690	-18.45	20250121	4285	8.28	20250113	20150	-76.97	20240806	3680	26.09	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
97	20250213	091256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	85	2	1.78	61685975	12742	7.31	4835	4880	4810	6190	3340	4765	4841.15	1.67	839	5041	4902	4831	4692	4621	4867	4657	75	1425	500	2950	5	1	15084370	732	-7.48	4.79	12	0.08	-648.00	1012.00	20150	20240806	-75.93	3680	20241210	31.79	5690	-14.76	20250121	4285	13.19	20250113	20150	-75.93	20240806	3680	31.79	20241210	1.61	N	460470	500	75 억	252062	N	N	N	N
98	20250212	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	-160	5	-3.25	840029030	173660	53.50	4970	4970	4760	6400	3450	4925	4837.29	1.83	-24904	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	719	-7.35	4.71	12	1.15	-648.00	1012.00	20150	20240806	-76.35	3680	20241210	29.48	5690	-16.26	20250121	4285	11.20	20250113	20150	-76.35	20240806	3680	29.48	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
99	20250212	151252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-130	5	-2.64	786526005	162444	50.04	4970	4970	4765	6400	3450	4925	4841.83	1.83	-25256	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	723	-7.40	4.74	12	1.08	-648.00	1012.00	20150	20240806	-76.20	3680	20241210	30.30	5690	-15.73	20250121	4285	11.90	20250113	20150	-76.20	20240806	3680	30.30	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
100	20250212	141254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-115	5	-2.34	703305750	145034	44.68	4970	4970	4765	6400	3450	4925	4849.25	1.83	-22849	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	726	-7.42	4.75	12	0.96	-648.00	1012.00	20150	20240806	-76.13	3680	20241210	30.71	5690	-15.47	20250121	4285	12.25	20250113	20150	-76.13	20240806	3680	30.71	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
101	20250212	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-110	5	-2.23	620562700	127759	39.36	4970	4970	4790	6400	3450	4925	4857.29	1.83	-21301	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	726	-7.43	4.76	12	0.85	-648.00	1012.00	20150	20240806	-76.10	3680	20241210	30.84	5690	-15.38	20250121	4285	12.37	20250113	20150	-76.10	20240806	3680	30.84	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
102	20250212	121253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-105	5	-2.13	467016145	95810	29.51	4970	4970	4820	6400	3450	4925	4874.40	1.83	-24545	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	727	-7.44	4.76	12	0.64	-648.00	1012.00	20150	20240806	-76.08	3680	20241210	30.98	5690	-15.29	20250121	4285	12.49	20250113	20150	-76.08	20240806	3680	30.98	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
103	20250212	111252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	-70	5	-1.42	357667625	73262	22.57	4970	4970	4835	6400	3450	4925	4882.03	1.83	-10825	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	732	-7.49	4.80	12	0.49	-648.00	1012.00	20150	20240806	-75.91	3680	20241210	31.93	5690	-14.67	20250121	4285	13.30	20250113	20150	-75.91	20240806	3680	31.93	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
104	20250212	101246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4890	-35	5	-0.71	272010670	55650	17.14	4970	4970	4835	6400	3450	4925	4887.88	1.83	-1856	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	738	-7.55	4.83	12	0.37	-648.00	1012.00	20150	20240806	-75.73	3680	20241210	32.88	5690	-14.06	20250121	4285	14.12	20250113	20150	-75.73	20240806	3680	32.88	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
105	20250212	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-90	5	-1.83	113996245	23351	7.19	4970	4970	4835	6400	3450	4925	4881.86	1.83	-8354	5378	5151	5033	4806	4688	5092	4747	75	1475	500	3050	5	1	15084370	729	-7.46	4.78	12	0.15	-648.00	1012.00	20150	20240806	-76.00	3680	20241210	31.39	5690	-15.03	20250121	4285	12.84	20250113	20150	-76.00	20240806	3680	31.39	20241210	1.72	N	460470	500	75 억	276797	N	N	N	N
106	20250211	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	-145	5	-2.86	1662089025	323798	98.08	5070	5260	4915	6590	3550	5070	5133.10	1.93	-14438	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	5	1	15084370	743	-7.60	4.87	12	2.15	-648.00	1012.00	20150	20240806	-75.56	3680	20241210	33.83	5690	-13.44	20250121	4285	14.94	20250113	20150	-75.56	20240806	3680	33.83	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
107	20250211	151258	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-120	5	-2.37	1611045300	313459	94.95	5070	5260	4945	6590	3550	5070	5139.57	1.93	-15193	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	5	1	15084370	747	-7.64	4.89	12	2.08	-648.00	1012.00	20150	20240806	-75.43	3680	20241210	34.51	5690	-13.01	20250121	4285	15.52	20250113	20150	-75.43	20240806	3680	34.51	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
108	20250211	141255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5020	-50	5	-0.99	1505513865	292253	88.52	5070	5260	4965	6590	3550	5070	5151.41	1.93	-6156	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	757	-7.75	4.96	12	1.94	-648.00	1012.00	20150	20240806	-75.09	3680	20241210	36.41	5690	-11.78	20250121	4285	17.15	20250113	20150	-75.09	20240806	3680	36.41	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
109	20250211	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	70	2	1.38	1230969530	237644	71.98	5070	5260	5070	6590	3550	5070	5179.89	1.93	-14875	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	775	-7.93	5.08	12	1.58	-648.00	1012.00	20150	20240806	-74.49	3680	20241210	39.67	5690	-9.67	20250121	4285	19.95	20250113	20150	-74.49	20240806	3680	39.67	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
110	20250211	121255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	70	2	1.38	1141103010	220146	66.68	5070	5260	5070	6590	3550	5070	5183.39	1.93	-18971	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	775	-7.93	5.08	12	1.46	-648.00	1012.00	20150	20240806	-74.49	3680	20241210	39.67	5690	-9.67	20250121	4285	19.95	20250113	20150	-74.49	20240806	3680	39.67	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
111	20250211	111256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	100	2	1.97	1056037940	203640	61.68	5070	5260	5070	6590	3550	5070	5185.81	1.93	-19653	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	780	-7.98	5.11	12	1.35	-648.00	1012.00	20150	20240806	-74.34	3680	20241210	40.49	5690	-9.14	20250121	4285	20.65	20250113	20150	-74.34	20240806	3680	40.49	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
112	20250211	101254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5230	160	2	3.16	828525810	159760	48.39	5070	5260	5070	6590	3550	5070	5186.07	1.93	-21640	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	789	-8.07	5.17	12	1.06	-648.00	1012.00	20150	20240806	-74.04	3680	20241210	42.12	5690	-8.08	20250121	4285	22.05	20250113	20150	-74.04	20240806	3680	42.12	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
113	20250211	091302	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	20	2	0.39	178566570	34824	10.55	5070	5210	5070	6590	3550	5070	5127.69	1.93	-16220	5456	5262	5006	4812	4556	5360	4910	75	1520	500	3140	10	1	15084370	768	-7.85	5.03	12	0.23	-648.00	1012.00	20150	20240806	-74.74	3680	20241210	38.32	5690	-10.54	20250121	4285	18.79	20250113	20150	-74.74	20240806	3680	38.32	20241210	1.68	N	460470	500	75 억	291020	N	N	N	N
114	20250210	161247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	210	2	4.32	1672402630	327980	175.26	4820	5200	4750	6310	3405	4860	5099.18	1.40	80306	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	765	-7.82	5.01	12	2.17	-648.00	1012.00	20150	20240806	-74.84	3680	20241210	37.77	5690	-10.90	20250121	4285	18.32	20250113	20150	-74.84	20240806	3680	37.77	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
115	20250210	151248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	240	2	4.94	1595297040	312777	167.14	4820	5200	4750	6310	3405	4860	5100.50	1.40	77411	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	769	-7.87	5.04	12	2.07	-648.00	1012.00	20150	20240806	-74.69	3680	20241210	38.59	5690	-10.37	20250121	4285	19.02	20250113	20150	-74.69	20240806	3680	38.59	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
116	20250210	141246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	240	2	4.94	1505044830	295035	157.66	4820	5200	4750	6310	3405	4860	5101.32	1.40	82735	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	769	-7.87	5.04	12	1.96	-648.00	1012.00	20150	20240806	-74.69	3680	20241210	38.59	5690	-10.37	20250121	4285	19.02	20250113	20150	-74.69	20240806	3680	38.59	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
117	20250210	131250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	300	2	6.17	1314018930	258022	137.88	4820	5200	4750	6310	3405	4860	5092.74	1.40	65884	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	778	-7.96	5.10	12	1.71	-648.00	1012.00	20150	20240806	-74.39	3680	20241210	40.22	5690	-9.31	20250121	4285	20.42	20250113	20150	-74.39	20240806	3680	40.22	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
118	20250210	121243	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	310	2	6.38	1177319480	231426	123.67	4820	5200	4750	6310	3405	4860	5087.33	1.40	57666	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	780	-7.98	5.11	12	1.53	-648.00	1012.00	20150	20240806	-74.34	3680	20241210	40.49	5690	-9.14	20250121	4285	20.65	20250113	20150	-74.34	20240806	3680	40.49	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
119	20250210	111239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5110	250	2	5.14	986339080	194425	103.89	4820	5200	4750	6310	3405	4860	5073.21	1.40	42049	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	771	-7.89	5.05	12	1.29	-648.00	1012.00	20150	20240806	-74.64	3680	20241210	38.86	5690	-10.19	20250121	4285	19.25	20250113	20150	-74.64	20240806	3680	38.86	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
120	20250210	101238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5170	310	2	6.38	780987430	154416	82.51	4820	5200	4750	6310	3405	4860	5057.80	1.40	31606	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	10	1	15084370	780	-7.98	5.11	12	1.02	-648.00	1012.00	20150	20240806	-74.34	3680	20241210	40.49	5690	-9.14	20250121	4285	20.65	20250113	20150	-74.34	20240806	3680	40.49	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
121	20250210	091237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-50	5	-1.03	78295895	16374	8.75	4820	4820	4750	6310	3405	4860	4781.29	1.40	1233	5243	5051	4928	4736	4613	4990	4675	75	1450	500	3010	5	1	15084370	726	-7.42	4.75	12	0.11	-648.00	1012.00	20150	20240806	-76.13	3680	20241210	30.71	5690	-15.47	20250121	4285	12.25	20250113	20150	-76.13	20240806	3680	30.71	20241210	1.62	N	460470	500	75 억	210928	N	N	N	N
122	20250207	161224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-115	5	-2.31	921215255	185756	63.04	5000	5120	4805	6460	3485	4975	4959.29	1.50	-15637	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	733	-7.50	4.80	12	1.23	-648.00	1012.00	20150	20240806	-75.88	3680	20241210	32.07	5690	-14.59	20250121	4285	13.42	20250113	20150	-75.88	20240806	3680	32.07	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
123	20250207	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	-80	5	-1.61	902256430	181857	61.72	5000	5120	4805	6460	3485	4975	4961.35	1.50	-15178	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	738	-7.55	4.84	12	1.21	-648.00	1012.00	20150	20240806	-75.71	3680	20241210	33.02	5690	-13.97	20250121	4285	14.24	20250113	20150	-75.71	20240806	3680	33.02	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
124	20250207	141225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-115	5	-2.31	826980985	166462	56.49	5000	5120	4805	6460	3485	4975	4967.99	1.50	-19075	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	733	-7.50	4.80	12	1.10	-648.00	1012.00	20150	20240806	-75.88	3680	20241210	32.07	5690	-14.59	20250121	4285	13.42	20250113	20150	-75.88	20240806	3680	32.07	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
125	20250207	131223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-130	5	-2.61	805572275	162053	55.00	5000	5120	4805	6460	3485	4975	4971.04	1.50	-20481	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	731	-7.48	4.79	12	1.07	-648.00	1012.00	20150	20240806	-75.96	3680	20241210	31.66	5690	-14.85	20250121	4285	13.07	20250113	20150	-75.96	20240806	3680	31.66	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
126	20250207	121223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-95	5	-1.91	706580760	141697	48.09	5000	5120	4870	6460	3485	4975	4986.56	1.50	-15628	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	736	-7.53	4.82	12	0.94	-648.00	1012.00	20150	20240806	-75.78	3680	20241210	32.61	5690	-14.24	20250121	4285	13.89	20250113	20150	-75.78	20240806	3680	32.61	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
127	20250207	111219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	-50	5	-1.01	579594240	115725	39.27	5000	5120	4900	6460	3485	4975	5008.38	1.50	-19866	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	743	-7.60	4.87	12	0.77	-648.00	1012.00	20150	20240806	-75.56	3680	20241210	33.83	5690	-13.44	20250121	4285	14.94	20250113	20150	-75.56	20240806	3680	33.83	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
128	20250207	101225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	10	2	0.20	441450145	87839	29.81	5000	5120	4945	6460	3485	4975	5025.67	1.50	-7974	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	5	1	15084370	752	-7.69	4.93	12	0.58	-648.00	1012.00	20150	20240806	-75.26	3680	20241210	35.46	5690	-12.39	20250121	4285	16.34	20250113	20150	-75.26	20240806	3680	35.46	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
129	20250207	091232	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5110	135	2	2.71	177309690	35020	11.89	5000	5120	4990	6460	3485	4975	5063.10	1.50	6160	5435	5205	5070	4840	4705	5137	4772	75	1485	500	3080	10	1	15084370	771	-7.89	5.05	12	0.23	-648.00	1012.00	20150	20240806	-74.64	3680	20241210	38.86	5690	-10.19	20250121	4285	19.25	20250113	20150	-74.64	20240806	3680	38.86	20241210	1.85	N	460470	500	75 억	226565	N	N	N	N
130	20250206	161152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-165	5	-3.21	1494501440	293807	64.95	5140	5300	4935	6680	3600	5140	5086.82	1.86	-54819	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	5	1	15084370	750	-7.68	4.92	12	1.95	-648.00	1012.00	20150	20240806	-75.31	3680	20241210	35.19	5690	-12.57	20250121	4285	16.10	20250113	20150	-75.31	20240806	3680	35.19	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
131	20250206	151159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-140	5	-2.72	1429206030	280672	62.05	5140	5300	4935	6680	3600	5140	5092.09	1.86	-48179	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	10	1	15084370	754	-7.72	4.94	12	1.86	-648.00	1012.00	20150	20240806	-75.19	3680	20241210	35.87	5690	-12.13	20250121	4285	16.69	20250113	20150	-75.19	20240806	3680	35.87	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
132	20250206	141157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-140	5	-2.72	1364783965	267760	59.19	5140	5300	4935	6680	3600	5140	5097.04	1.86	-47804	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	10	1	15084370	754	-7.72	4.94	12	1.78	-648.00	1012.00	20150	20240806	-75.19	3680	20241210	35.87	5690	-12.13	20250121	4285	16.69	20250113	20150	-75.19	20240806	3680	35.87	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
133	20250206	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	-140	5	-2.72	1293320420	253431	56.03	5140	5300	4935	6680	3600	5140	5103.24	1.86	-42366	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	10	1	15084370	754	-7.72	4.94	12	1.68	-648.00	1012.00	20150	20240806	-75.19	3680	20241210	35.87	5690	-12.13	20250121	4285	16.69	20250113	20150	-75.19	20240806	3680	35.87	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
134	20250206	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-170	5	-3.31	1203637490	235460	52.05	5140	5300	4935	6680	3600	5140	5111.86	1.86	-35140	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	5	1	15084370	750	-7.67	4.91	12	1.56	-648.00	1012.00	20150	20240806	-75.33	3680	20241210	35.05	5690	-12.65	20250121	4285	15.99	20250113	20150	-75.33	20240806	3680	35.05	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
135	20250206	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5010	-130	5	-2.53	1125063480	219690	48.57	5140	5300	4935	6680	3600	5140	5121.14	1.86	-28183	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	10	1	15084370	756	-7.73	4.95	12	1.46	-648.00	1012.00	20150	20240806	-75.14	3680	20241210	36.14	5690	-11.95	20250121	4285	16.92	20250113	20150	-75.14	20240806	3680	36.14	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
136	20250206	101147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-165	5	-3.21	1019922100	198561	43.90	5140	5300	4935	6680	3600	5140	5136.57	1.86	-26839	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	5	1	15084370	750	-7.68	4.92	12	1.32	-648.00	1012.00	20150	20240806	-75.31	3680	20241210	35.19	5690	-12.57	20250121	4285	16.10	20250113	20150	-75.31	20240806	3680	35.19	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
137	20250206	091200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5290	150	2	2.92	269406370	51840	11.46	5140	5290	5120	6680	3600	5140	5196.88	1.86	-7398	5400	5270	5050	4920	4700	5335	4985	75	1540	500	3180	10	1	15084370	798	-8.16	5.23	12	0.34	-648.00	1012.00	20150	20240806	-73.75	3680	20241210	43.75	5690	-7.03	20250121	4285	23.45	20250113	20150	-73.75	20240806	3680	43.75	20241210	1.79	N	460470	500	75 억	280770	N	N	N	N
138	20250205	161140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	295	2	6.09	2269117345	451437	164.24	4840	5180	4830	6290	3395	4845	5026.07	1.16	106301	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	10	1	15084370	775	-7.93	5.08	12	2.99	-648.00	1012.00	20150	20240806	-74.49	3680	20241210	39.67	5690	-9.67	20250121	4285	19.95	20250113	20150	-74.49	20240806	3680	39.67	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
139	20250205	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	245	2	5.06	2132786165	424788	154.54	4840	5180	4830	6290	3395	4845	5020.82	1.16	94929	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	10	1	15084370	768	-7.85	5.03	12	2.82	-648.00	1012.00	20150	20240806	-74.74	3680	20241210	38.32	5690	-10.54	20250121	4285	18.79	20250113	20150	-74.74	20240806	3680	38.32	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
140	20250205	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5110	265	2	5.47	1817811495	363147	132.12	4840	5180	4830	6290	3395	4845	5005.72	1.16	77650	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	10	1	15084370	771	-7.89	5.05	12	2.41	-648.00	1012.00	20150	20240806	-74.64	3680	20241210	38.86	5690	-10.19	20250121	4285	19.25	20250113	20150	-74.64	20240806	3680	38.86	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
141	20250205	131141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	155	2	3.20	1318127055	265335	96.53	4840	5110	4830	6290	3395	4845	4967.78	1.16	61153	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	10	1	15084370	754	-7.72	4.94	12	1.76	-648.00	1012.00	20150	20240806	-75.19	3680	20241210	35.87	5690	-12.13	20250121	4285	16.69	20250113	20150	-75.19	20240806	3680	35.87	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
142	20250205	121145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	135	2	2.79	696976435	142006	51.66	4840	4980	4830	6290	3395	4845	4908.08	1.16	19356	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	5	1	15084370	751	-7.69	4.92	12	0.94	-648.00	1012.00	20150	20240806	-75.29	3680	20241210	35.33	5690	-12.48	20250121	4285	16.22	20250113	20150	-75.29	20240806	3680	35.33	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
143	20250205	111140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	85	2	1.75	573837000	117006	42.57	4840	4975	4830	6290	3395	4845	4904.34	1.16	17827	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	5	1	15084370	744	-7.61	4.87	12	0.78	-648.00	1012.00	20150	20240806	-75.53	3680	20241210	33.97	5690	-13.36	20250121	4285	15.05	20250113	20150	-75.53	20240806	3680	33.97	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
144	20250205	101149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	55	2	1.14	388019535	79017	28.75	4840	4975	4830	6290	3395	4845	4910.58	1.16	8297	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	5	1	15084370	739	-7.56	4.84	12	0.52	-648.00	1012.00	20150	20240806	-75.68	3680	20241210	33.15	5690	-13.88	20250121	4285	14.35	20250113	20150	-75.68	20240806	3680	33.15	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
145	20250205	091201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	70	2	1.44	106344845	21793	7.93	4840	4920	4830	6290	3395	4845	4879.77	1.16	9507	5105	4975	4890	4760	4675	4932	4717	75	1445	500	3000	5	1	15084370	741	-7.58	4.86	12	0.14	-648.00	1012.00	20150	20240806	-75.61	3680	20241210	33.56	5690	-13.62	20250121	4285	14.70	20250113	20150	-75.61	20240806	3680	33.56	20241210	1.82	N	460470	500	75 억	174784	N	N	N	N
146	20250204	161117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-20	5	-0.41	1339309420	273470	96.72	4865	5020	4805	6320	3410	4865	4897.51	1.04	17379	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	731	-7.48	4.79	12	1.81	-648.00	1012.00	20150	20240806	-75.96	3680	20241210	31.66	5690	-14.85	20250121	4285	13.07	20250113	20150	-75.96	20240806	3680	31.66	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
147	20250204	151130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-45	5	-0.92	1309907990	267397	94.57	4865	5020	4805	6320	3410	4865	4898.75	1.04	15987	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	727	-7.44	4.76	12	1.77	-648.00	1012.00	20150	20240806	-76.08	3680	20241210	30.98	5690	-15.29	20250121	4285	12.49	20250113	20150	-76.08	20240806	3680	30.98	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
148	20250204	141129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	5	2	0.10	1146728135	233689	82.65	4865	5020	4805	6320	3410	4865	4907.09	1.04	8749	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	735	-7.52	4.81	12	1.55	-648.00	1012.00	20150	20240806	-75.83	3680	20241210	32.34	5690	-14.41	20250121	4285	13.65	20250113	20150	-75.83	20240806	3680	32.34	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
149	20250204	131133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	50	2	1.03	984172275	200536	70.92	4865	5020	4805	6320	3410	4865	4907.73	1.04	16869	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	741	-7.58	4.86	12	1.33	-648.00	1012.00	20150	20240806	-75.61	3680	20241210	33.56	5690	-13.62	20250121	4285	14.70	20250113	20150	-75.61	20240806	3680	33.56	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
150	20250204	121146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	60	2	1.23	899670830	183324	64.84	4865	5020	4805	6320	3410	4865	4907.57	1.04	13111	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	743	-7.60	4.87	12	1.22	-648.00	1012.00	20150	20240806	-75.56	3680	20241210	33.83	5690	-13.44	20250121	4285	14.94	20250113	20150	-75.56	20240806	3680	33.83	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
151	20250204	111125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	120	2	2.47	763866475	155995	55.17	4865	5000	4805	6320	3410	4865	4896.76	1.04	11494	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	752	-7.69	4.93	12	1.03	-648.00	1012.00	20150	20240806	-75.26	3680	20241210	35.46	5690	-12.39	20250121	4285	16.34	20250113	20150	-75.26	20240806	3680	35.46	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
152	20250204	101131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	10	2	0.21	481460140	98878	34.97	4865	4935	4805	6320	3410	4865	4869.24	1.04	1005	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	735	-7.52	4.82	12	0.66	-648.00	1012.00	20150	20240806	-75.81	3680	20241210	32.47	5690	-14.32	20250121	4285	13.77	20250113	20150	-75.81	20240806	3680	32.47	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N
153	20250204	091127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	30	2	0.62	162702865	33365	11.80	4865	4925	4855	6320	3410	4865	4876.49	1.04	13709	5058	4961	4813	4716	4568	5010	4765	75	1455	500	3010	5	1	15084370	738	-7.55	4.84	12	0.22	-648.00	1012.00	20150	20240806	-75.71	3680	20241210	33.02	5690	-13.97	20250121	4285	14.24	20250113	20150	-75.71	20240806	3680	33.02	20241210	2.04	N	460470	500	75 억	156277	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History