KissMeData/060310/price/prices-20250201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1898	-60	5	-3.06	668853938	349692	103.04	1910	1968	1888	2545	1371	1958	1912.70	6.62	-78882	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1007	35.15	1.90	03	0.66	54.00	998.00	3445	20240530	-44.91	1637	20241210	15.94	2140	-11.31	20250121	1748	8.58	20250203	3445	-44.91	20240530	1637	15.94	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
3	20250228	150622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1918	-40	5	-2.04	621468304	324780	95.70	1910	1968	1888	2545	1371	1958	1913.51	6.62	-79625	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1018	35.52	1.92	03	0.61	54.00	998.00	3445	20240530	-44.33	1637	20241210	17.17	2140	-10.37	20250121	1748	9.73	20250203	3445	-44.33	20240530	1637	17.17	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
4	20250228	140623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1926	-32	5	-1.63	589299139	308047	90.77	1910	1968	1888	2545	1371	1958	1913.02	6.62	-72410	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1022	35.67	1.93	03	0.58	54.00	998.00	3445	20240530	-44.09	1637	20241210	17.65	2140	-10.00	20250121	1748	10.18	20250203	3445	-44.09	20240530	1637	17.65	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
5	20250228	130621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1927	-31	5	-1.58	556310407	290998	85.74	1910	1956	1888	2545	1371	1958	1911.73	6.62	-70111	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1022	35.69	1.93	03	0.55	54.00	998.00	3445	20240530	-44.06	1637	20241210	17.72	2140	-9.95	20250121	1748	10.24	20250203	3445	-44.06	20240530	1637	17.72	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
6	20250228	120618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1909	-49	5	-2.50	499308139	261199	76.96	1910	1956	1888	2545	1371	1958	1911.60	6.62	-68889	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1013	35.35	1.91	03	0.49	54.00	998.00	3445	20240530	-44.59	1637	20241210	16.62	2140	-10.79	20250121	1748	9.21	20250203	3445	-44.59	20240530	1637	16.62	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
7	20250228	110619	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1904	-54	5	-2.76	404847499	211363	62.28	1910	1956	1896	2545	1371	1958	1915.41	6.62	-38772	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1010	35.26	1.91	03	0.40	54.00	998.00	3445	20240530	-44.73	1637	20241210	16.31	2140	-11.03	20250121	1748	8.92	20250203	3445	-44.73	20240530	1637	16.31	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
8	20250228	100617	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1920	-38	5	-1.94	181533055	94423	27.82	1910	1956	1906	2545	1371	1958	1922.55	6.62	9316	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1019	35.56	1.92	03	0.18	54.00	998.00	3445	20240530	-44.27	1637	20241210	17.29	2140	-10.28	20250121	1748	9.84	20250203	3445	-44.27	20240530	1637	17.29	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
9	20250228	090621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1912	-46	5	-2.35	101966415	53042	15.63	1910	1956	1906	2545	1371	1958	1922.37	6.62	8037	2056	2006	1980	1930	1904	1994	1918	265	587	500	1250	1	1	53059040	1014	35.41	1.92	03	0.10	54.00	998.00	3445	20240530	-44.50	1637	20241210	16.80	2140	-10.65	20250121	1748	9.38	20250203	3445	-44.50	20240530	1637	16.80	20241210	4.70	N	060310	500	265 억	3512147	N	N	N	N
10	20250227	160615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	-16	5	-0.81	669240054	336936	48.02	1979	2030	1954	2565	1382	1974	1986.28	6.72	-54137	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1039	36.26	1.96	03	0.64	54.00	998.00	3445	20240530	-43.16	1637	20241210	19.61	2140	-8.50	20250121	1748	12.01	20250203	3445	-43.16	20240530	1637	19.61	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
11	20250227	150613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1957	-17	5	-0.86	637222122	320593	45.69	1979	2030	1954	2565	1382	1974	1987.64	6.72	-59120	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1038	36.24	1.96	03	0.60	54.00	998.00	3445	20240530	-43.19	1637	20241210	19.55	2140	-8.55	20250121	1748	11.96	20250203	3445	-43.19	20240530	1637	19.55	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
12	20250227	140615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	-14	5	-0.71	584245904	293563	41.84	1979	2030	1954	2565	1382	1974	1990.19	6.72	-61882	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1040	36.30	1.96	03	0.55	54.00	998.00	3445	20240530	-43.11	1637	20241210	19.73	2140	-8.41	20250121	1748	12.13	20250203	3445	-43.11	20240530	1637	19.73	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
13	20250227	130614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1967	-7	5	-0.35	511818453	256626	36.58	1979	2030	1966	2565	1382	1974	1994.41	6.72	-51192	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1044	36.43	1.97	03	0.48	54.00	998.00	3445	20240530	-42.90	1637	20241210	20.16	2140	-8.08	20250121	1748	12.53	20250203	3445	-42.90	20240530	1637	20.16	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
14	20250227	120612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1975	1	2	0.05	464072406	232387	33.12	1979	2030	1972	2565	1382	1974	1996.98	6.72	-47225	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1048	36.57	1.98	03	0.44	54.00	998.00	3445	20240530	-42.67	1637	20241210	20.65	2140	-7.71	20250121	1748	12.99	20250203	3445	-42.67	20240530	1637	20.65	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
15	20250227	110618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1974	0	3	0.00	440375550	220386	31.41	1979	2030	1973	2565	1382	1974	1998.20	6.72	-45524	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1047	36.56	1.98	03	0.42	54.00	998.00	3445	20240530	-42.70	1637	20241210	20.59	2140	-7.76	20250121	1748	12.93	20250203	3445	-42.70	20240530	1637	20.59	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
16	20250227	100634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1997	23	2	1.17	313818996	156591	22.32	1979	2030	1979	2565	1382	1974	2004.07	6.72	-8132	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	1	1	53059040	1060	36.98	2.00	03	0.30	54.00	998.00	3445	20240530	-42.03	1637	20241210	21.99	2140	-6.68	20250121	1748	14.24	20250203	3445	-42.03	20240530	1637	21.99	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
17	20250227	090634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	56	2	2.84	111518199	55525	7.91	1979	2030	1979	2565	1382	1974	2008.43	6.72	12946	2110	2042	1987	1919	1864	2076	1953	265	591	500	1260	5	1	53059040	1077	37.59	2.03	03	0.10	54.00	998.00	3445	20240530	-41.07	1637	20241210	24.01	2140	-5.14	20250121	1748	16.13	20250203	3445	-41.07	20240530	1637	24.01	20241210	4.79	N	060310	500	265 억	3563852	N	N	N	N
18	20250226	160613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1974	29	2	1.49	1367789267	684508	104.79	1946	2055	1932	2525	1362	1945	1998.24	6.75	-15327	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1047	36.56	1.98	03	1.29	54.00	998.00	3445	20240530	-42.70	1637	20241210	20.59	2140	-7.76	20250121	1748	12.93	20250203	3445	-42.70	20240530	1637	20.59	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
19	20250226	150616	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1978	33	2	1.70	1320928821	660776	101.16	1946	2055	1932	2525	1362	1945	1999.08	6.75	-24539	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1050	36.63	1.98	03	1.25	54.00	998.00	3445	20240530	-42.58	1637	20241210	20.83	2140	-7.57	20250121	1748	13.16	20250203	3445	-42.58	20240530	1637	20.83	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
20	20250226	140615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1980	35	2	1.80	1203549948	601550	92.09	1946	2055	1932	2525	1362	1945	2000.78	6.75	-5619	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1051	36.67	1.98	03	1.13	54.00	998.00	3445	20240530	-42.53	1637	20241210	20.95	2140	-7.48	20250121	1748	13.27	20250203	3445	-42.53	20240530	1637	20.95	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
21	20250226	130614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1989	44	2	2.26	1146691568	572926	87.71	1946	2055	1932	2525	1362	1945	2001.50	6.75	9821	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1055	36.83	1.99	03	1.08	54.00	998.00	3445	20240530	-42.26	1637	20241210	21.50	2140	-7.06	20250121	1748	13.79	20250203	3445	-42.26	20240530	1637	21.50	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
22	20250226	120615	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1984	39	2	2.01	1079191436	538911	82.50	1946	2055	1932	2525	1362	1945	2002.57	6.75	18304	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1053	36.74	1.99	03	1.02	54.00	998.00	3445	20240530	-42.41	1637	20241210	21.20	2140	-7.29	20250121	1748	13.50	20250203	3445	-42.41	20240530	1637	21.20	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
23	20250226	110614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1995	50	2	2.57	1022425604	510358	78.13	1946	2055	1932	2525	1362	1945	2003.38	6.75	17520	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1059	36.94	2.00	03	0.96	54.00	998.00	3445	20240530	-42.09	1637	20241210	21.87	2140	-6.78	20250121	1748	14.13	20250203	3445	-42.09	20240530	1637	21.87	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
24	20250226	100613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1983	38	2	1.95	753238269	374850	57.39	1946	2055	1932	2525	1362	1945	2009.49	6.75	-61589	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1052	36.72	1.99	03	0.71	54.00	998.00	3445	20240530	-42.44	1637	20241210	21.14	2140	-7.34	20250121	1748	13.44	20250203	3445	-42.44	20240530	1637	21.14	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
25	20250226	090618	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	54	2	2.78	147242997	74229	11.36	1946	2020	1932	2525	1362	1945	1983.79	6.75	-9988	2016	1980	1962	1926	1908	1971	1917	265	580	500	1240	1	1	53059040	1061	37.02	2.00	03	0.14	54.00	998.00	3445	20240530	-41.97	1637	20241210	22.11	2140	-6.59	20250121	1748	14.36	20250203	3445	-41.97	20240530	1637	22.11	20241210	4.67	N	060310	500	265 억	3580525	N	N	N	N
26	20250225	160610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	-34	5	-1.72	1276685490	647576	14.26	1964	1998	1944	2570	1386	1979	1971.50	6.65	54229	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1032	36.02	1.95	03	1.22	54.00	998.00	3445	20240530	-43.54	1637	20241210	18.81	2140	-9.11	20250121	1748	11.27	20250203	3445	-43.54	20240530	1637	18.81	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
27	20250225	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1954	-25	5	-1.26	1217725200	617275	13.59	1964	1998	1945	2570	1386	1979	1972.74	6.65	51765	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1037	36.19	1.96	03	1.16	54.00	998.00	3445	20240530	-43.28	1637	20241210	19.36	2140	-8.69	20250121	1748	11.78	20250203	3445	-43.28	20240530	1637	19.36	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
28	20250225	140610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1967	-12	5	-0.61	1007928317	510053	11.23	1964	1998	1945	2570	1386	1979	1976.12	6.65	52012	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1044	36.43	1.97	03	0.96	54.00	998.00	3445	20240530	-42.90	1637	20241210	20.16	2140	-8.08	20250121	1748	12.53	20250203	3445	-42.90	20240530	1637	20.16	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
29	20250225	130612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1968	-11	5	-0.56	930728359	470879	10.37	1964	1998	1945	2570	1386	1979	1976.58	6.65	56081	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1044	36.44	1.97	03	0.89	54.00	998.00	3445	20240530	-42.87	1637	20241210	20.22	2140	-8.04	20250121	1748	12.59	20250203	3445	-42.87	20240530	1637	20.22	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
30	20250225	120608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1987	8	2	0.40	792689334	401070	8.83	1964	1998	1945	2570	1386	1979	1976.43	6.65	65921	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1054	36.80	1.99	03	0.76	54.00	998.00	3445	20240530	-42.32	1637	20241210	21.38	2140	-7.15	20250121	1748	13.67	20250203	3445	-42.32	20240530	1637	21.38	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
31	20250225	110610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1995	16	2	0.81	676698107	342694	7.54	1964	1998	1945	2570	1386	1979	1974.64	6.65	69035	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1059	36.94	2.00	03	0.65	54.00	998.00	3445	20240530	-42.09	1637	20241210	21.87	2140	-6.78	20250121	1748	14.13	20250203	3445	-42.09	20240530	1637	21.87	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
32	20250225	100608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1984	5	2	0.25	571444097	289686	6.38	1964	1994	1945	2570	1386	1979	1972.63	6.65	55503	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1053	36.74	1.99	03	0.55	54.00	998.00	3445	20240530	-42.41	1637	20241210	21.20	2140	-7.29	20250121	1748	13.50	20250203	3445	-42.41	20240530	1637	21.20	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
33	20250225	090613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	-9	5	-0.45	209308199	106290	2.34	1964	1994	1945	2570	1386	1979	1969.19	6.65	25506	2235	2106	2001	1872	1767	2171	1937	265	591	500	1260	1	1	53059040	1045	36.48	1.97	03	0.20	54.00	998.00	3445	20240530	-42.82	1637	20241210	20.34	2140	-7.94	20250121	1748	12.70	20250203	3445	-42.82	20240530	1637	20.34	20241210	4.73	N	060310	500	265 억	3527183	N	N	N	N
34	20250224	160607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	62	2	3.23	9173355148	4500545	1425.65	1917	2130	1896	2490	1342	1917	2038.36	6.57	42182	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1050	36.65	1.98	03	8.48	54.00	998.00	3465	20240213	-42.89	1637	20241210	20.89	2140	-7.52	20250121	1748	13.22	20250203	3445	-42.55	20240530	1637	20.89	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
35	20250224	150605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	82	2	4.28	9009706920	4418100	1399.54	1917	2130	1896	2490	1342	1917	2039.33	6.57	15668	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1061	37.02	2.00	03	8.33	54.00	998.00	3465	20240213	-42.31	1637	20241210	22.11	2140	-6.59	20250121	1748	14.36	20250203	3445	-41.97	20240530	1637	22.11	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
36	20250224	140604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	83	2	4.33	7868260469	3843201	1217.42	1917	2130	1896	2490	1342	1917	2047.39	6.57	-97636	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	5	1	53059040	1061	37.04	2.00	03	7.24	54.00	998.00	3465	20240213	-42.28	1637	20241210	22.17	2140	-6.54	20250121	1748	14.42	20250203	3445	-41.94	20240530	1637	22.17	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
37	20250224	130607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1986	69	2	3.60	632501787	327073	103.61	1917	1986	1896	2490	1342	1917	1933.93	6.57	27199	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1054	36.78	1.99	03	0.62	54.00	998.00	3465	20240213	-42.68	1637	20241210	21.32	2140	-7.20	20250121	1748	13.62	20250203	3445	-42.35	20240530	1637	21.32	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
38	20250224	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1920	3	2	0.16	273971447	143196	45.36	1917	1925	1896	2490	1342	1917	1913.21	6.57	-25569	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1019	35.56	1.92	03	0.27	54.00	998.00	3465	20240213	-44.59	1637	20241210	17.29	2140	-10.28	20250121	1748	9.84	20250203	3445	-44.27	20240530	1637	17.29	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
39	20250224	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	7	2	0.37	231555798	121092	38.36	1917	1925	1896	2490	1342	1917	1912.15	6.57	-30383	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1021	35.63	1.93	03	0.23	54.00	998.00	3465	20240213	-44.47	1637	20241210	17.53	2140	-10.09	20250121	1748	10.07	20250203	3445	-44.15	20240530	1637	17.53	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
40	20250224	100602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1914	-3	5	-0.16	151504291	79309	25.12	1917	1925	1896	2490	1342	1917	1910.13	6.57	-24741	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1016	35.44	1.92	03	0.15	54.00	998.00	3465	20240213	-44.76	1637	20241210	16.92	2140	-10.56	20250121	1748	9.50	20250203	3445	-44.44	20240530	1637	16.92	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
41	20250224	090607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1914	-3	5	-0.16	71578445	37474	11.87	1917	1920	1896	2490	1342	1917	1909.70	6.57	-13304	1948	1932	1922	1906	1896	1927	1901	265	573	500	1220	1	1	53059040	1016	35.44	1.92	03	0.07	54.00	998.00	3465	20240213	-44.76	1637	20241210	16.92	2140	-10.56	20250121	1748	9.50	20250203	3445	-44.44	20240530	1637	16.92	20241210	4.71	N	060310	500	265 억	3484940	N	N	N	N
42	20250221	160602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1917	-18	5	-0.93	526100449	273590	86.36	1935	1938	1912	2515	1355	1935	1922.99	6.52	24116	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1017	35.50	1.92	03	0.52	54.00	998.00	3465	20240213	-44.68	1637	20241210	17.10	2140	-10.42	20250121	1748	9.67	20250203	3445	-44.35	20240530	1637	17.10	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
43	20250221	150605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1932	-3	5	-0.16	477911079	248485	78.43	1935	1938	1912	2515	1355	1935	1923.30	6.52	7811	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1025	35.78	1.94	03	0.47	54.00	998.00	3465	20240213	-44.24	1637	20241210	18.02	2140	-9.72	20250121	1748	10.53	20250203	3445	-43.92	20240530	1637	18.02	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
44	20250221	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1917	-18	5	-0.93	423214725	220053	69.46	1935	1938	1912	2515	1355	1935	1923.24	6.52	-4369	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1017	35.50	1.92	03	0.41	54.00	998.00	3465	20240213	-44.68	1637	20241210	17.10	2140	-10.42	20250121	1748	9.67	20250203	3445	-44.35	20240530	1637	17.10	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
45	20250221	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1932	-3	5	-0.16	360320492	187353	59.14	1935	1938	1912	2515	1355	1935	1923.22	6.52	938	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1025	35.78	1.94	03	0.35	54.00	998.00	3465	20240213	-44.24	1637	20241210	18.02	2140	-9.72	20250121	1748	10.53	20250203	3445	-43.92	20240530	1637	18.02	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
46	20250221	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1923	-12	5	-0.62	328826770	171035	53.99	1935	1938	1912	2515	1355	1935	1922.57	6.52	2156	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1020	35.61	1.93	03	0.32	54.00	998.00	3465	20240213	-44.50	1637	20241210	17.47	2140	-10.14	20250121	1748	10.01	20250203	3445	-44.18	20240530	1637	17.47	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
47	20250221	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1924	-11	5	-0.57	296512258	154258	48.69	1935	1938	1912	2515	1355	1935	1922.18	6.52	682	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1021	35.63	1.93	03	0.29	54.00	998.00	3465	20240213	-44.47	1637	20241210	17.53	2140	-10.09	20250121	1748	10.07	20250203	3445	-44.15	20240530	1637	17.53	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
48	20250221	100602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	-10	5	-0.52	144026440	74718	23.58	1935	1938	1920	2515	1355	1935	1927.60	6.52	-1798	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1021	35.65	1.93	03	0.14	54.00	998.00	3465	20240213	-44.44	1637	20241210	17.59	2140	-10.05	20250121	1748	10.13	20250203	3445	-44.12	20240530	1637	17.59	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
49	20250221	090603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1934	-1	5	-0.05	20149950	10474	3.31	1935	1935	1920	2515	1355	1935	1923.81	6.52	4440	1978	1956	1938	1916	1898	1947	1907	265	580	500	1230	1	1	53059040	1026	35.81	1.94	03	0.02	54.00	998.00	3465	20240213	-44.18	1637	20241210	18.14	2140	-9.63	20250121	1748	10.64	20250203	3445	-43.86	20240530	1637	18.14	20241210	4.67	N	060310	500	265 억	3460910	N	N	N	N
50	20250220	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1935	-27	5	-1.38	611148784	314955	14.41	1960	1960	1920	2550	1374	1962	1940.43	6.47	26785	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1027	35.83	1.94	03	0.59	54.00	998.00	3465	20240213	-44.16	1637	20241210	18.20	2140	-9.58	20250121	1748	10.70	20250203	3445	-43.83	20240530	1637	18.20	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
51	20250220	150601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1943	-19	5	-0.97	587158363	302554	13.85	1960	1960	1920	2550	1374	1962	1940.67	6.47	28051	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1031	35.98	1.95	03	0.57	54.00	998.00	3465	20240213	-43.92	1637	20241210	18.69	2140	-9.21	20250121	1748	11.16	20250203	3445	-43.60	20240530	1637	18.69	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
52	20250220	140602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1945	-17	5	-0.87	499107111	257099	11.77	1960	1960	1920	2550	1374	1962	1941.30	6.47	21173	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1032	36.02	1.95	03	0.48	54.00	998.00	3465	20240213	-43.87	1637	20241210	18.81	2140	-9.11	20250121	1748	11.27	20250203	3445	-43.54	20240530	1637	18.81	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
53	20250220	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1947	-15	5	-0.76	419834444	216413	9.90	1960	1960	1920	2550	1374	1962	1939.97	6.47	18914	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1033	36.06	1.95	03	0.41	54.00	998.00	3465	20240213	-43.81	1637	20241210	18.94	2140	-9.02	20250121	1748	11.38	20250203	3445	-43.48	20240530	1637	18.94	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
54	20250220	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	-12	5	-0.61	377156091	194502	8.90	1960	1960	1920	2550	1374	1962	1939.09	6.47	22554	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1035	36.11	1.95	03	0.37	54.00	998.00	3465	20240213	-43.72	1637	20241210	19.12	2140	-8.88	20250121	1748	11.56	20250203	3445	-43.40	20240530	1637	19.12	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
55	20250220	110600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	-14	5	-0.71	315228904	162709	7.45	1960	1960	1920	2550	1374	1962	1937.38	6.47	21359	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1034	36.07	1.95	03	0.31	54.00	998.00	3465	20240213	-43.78	1637	20241210	19.00	2140	-8.97	20250121	1748	11.44	20250203	3445	-43.45	20240530	1637	19.00	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
56	20250220	100559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1932	-30	5	-1.53	261338661	134903	6.17	1960	1960	1920	2550	1374	1962	1937.23	6.47	14500	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1025	35.78	1.94	03	0.25	54.00	998.00	3465	20240213	-44.24	1637	20241210	18.02	2140	-9.72	20250121	1748	10.53	20250203	3445	-43.92	20240530	1637	18.02	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
57	20250220	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1936	-26	5	-1.33	81463684	41980	1.92	1960	1960	1920	2550	1374	1962	1940.54	6.47	-4586	2096	2029	1978	1911	1860	2062	1944	265	588	500	1250	1	1	53059040	1027	35.85	1.94	03	0.08	54.00	998.00	3465	20240213	-44.13	1637	20241210	18.27	2140	-9.53	20250121	1748	10.76	20250203	3445	-43.80	20240530	1637	18.27	20241210	4.70	N	060310	500	265 억	3433925	N	N	N	N
58	20250219	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1962	47	2	2.45	4279355569	2154955	376.65	1940	2045	1927	2485	1341	1915	1985.83	6.41	34109	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1041	36.33	1.97	03	4.06	54.00	998.00	3465	20240213	-43.38	1637	20241210	19.85	2140	-8.32	20250121	1748	12.24	20250203	3445	-43.05	20240530	1637	19.85	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
59	20250219	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1961	46	2	2.40	4042141344	2033527	355.42	1940	2045	1927	2485	1341	1915	1987.75	6.41	-15844	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1040	36.31	1.96	03	3.83	54.00	998.00	3465	20240213	-43.41	1637	20241210	19.79	2140	-8.36	20250121	1748	12.19	20250203	3445	-43.08	20240530	1637	19.79	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
60	20250219	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1967	52	2	2.72	3639330303	1828074	319.51	1940	2045	1927	2485	1341	1915	1990.80	6.41	-60095	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1044	36.43	1.97	03	3.45	54.00	998.00	3465	20240213	-43.23	1637	20241210	20.16	2140	-8.08	20250121	1748	12.53	20250203	3445	-42.90	20240530	1637	20.16	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
61	20250219	130557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1956	41	2	2.14	671442399	344513	60.21	1940	1966	1927	2485	1341	1915	1948.96	6.41	100549	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1038	36.22	1.96	03	0.65	54.00	998.00	3465	20240213	-43.55	1637	20241210	19.49	2140	-8.60	20250121	1748	11.90	20250203	3445	-43.22	20240530	1637	19.49	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
62	20250219	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1960	45	2	2.35	581462127	298364	52.15	1940	1966	1927	2485	1341	1915	1948.83	6.41	89539	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1040	36.30	1.96	03	0.56	54.00	998.00	3465	20240213	-43.43	1637	20241210	19.73	2140	-8.41	20250121	1748	12.13	20250203	3445	-43.11	20240530	1637	19.73	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
63	20250219	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	43	2	2.25	521916884	267913	46.83	1940	1966	1927	2485	1341	1915	1948.08	6.41	86686	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1039	36.26	1.96	03	0.50	54.00	998.00	3465	20240213	-43.49	1637	20241210	19.61	2140	-8.50	20250121	1748	12.01	20250203	3445	-43.16	20240530	1637	19.61	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
64	20250219	100557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1954	39	2	2.04	314093123	161609	28.25	1940	1964	1927	2485	1341	1915	1943.54	6.41	43658	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1037	36.19	1.96	03	0.30	54.00	998.00	3465	20240213	-43.61	1637	20241210	19.36	2140	-8.69	20250121	1748	11.78	20250203	3445	-43.28	20240530	1637	19.36	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
65	20250219	090559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	33	2	1.72	137811591	70896	12.39	1940	1964	1927	2485	1341	1915	1943.86	6.41	23739	2025	1970	1930	1875	1835	1997	1902	265	570	500	1220	1	1	53059040	1034	36.07	1.95	03	0.13	54.00	998.00	3465	20240213	-43.78	1637	20241210	19.00	2140	-8.97	20250121	1748	11.44	20250203	3445	-43.45	20240530	1637	19.00	20241210	4.72	N	060310	500	265 억	3399498	N	N	N	N
66	20250218	160556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1915	18	2	0.95	1100645896	570646	209.67	1892	1985	1890	2465	1328	1897	1928.80	6.35	30359	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1016	35.46	1.92	03	1.08	54.00	998.00	3465	20240213	-44.73	1637	20241210	16.98	2140	-10.51	20250121	1748	9.55	20250203	3445	-44.41	20240530	1637	16.98	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
67	20250218	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1914	17	2	0.90	1031658694	534576	196.42	1892	1985	1890	2465	1328	1897	1929.87	6.35	19323	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1016	35.44	1.92	03	1.01	54.00	998.00	3465	20240213	-44.76	1637	20241210	16.92	2140	-10.56	20250121	1748	9.50	20250203	3445	-44.44	20240530	1637	16.92	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
68	20250218	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1919	22	2	1.16	947746147	490732	180.31	1892	1985	1890	2465	1328	1897	1931.30	6.35	-171	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1018	35.54	1.92	03	0.92	54.00	998.00	3465	20240213	-44.62	1637	20241210	17.23	2140	-10.33	20250121	1748	9.78	20250203	3445	-44.30	20240530	1637	17.23	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
69	20250218	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1912	15	2	0.79	880565907	455728	167.45	1892	1985	1890	2465	1328	1897	1932.23	6.35	-12233	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1014	35.41	1.92	03	0.86	54.00	998.00	3465	20240213	-44.82	1637	20241210	16.80	2140	-10.65	20250121	1748	9.38	20250203	3445	-44.50	20240530	1637	16.80	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
70	20250218	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1918	21	2	1.11	850296673	439902	161.63	1892	1985	1890	2465	1328	1897	1932.93	6.35	-16978	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1018	35.52	1.92	03	0.83	54.00	998.00	3465	20240213	-44.65	1637	20241210	17.17	2140	-10.37	20250121	1748	9.73	20250203	3445	-44.33	20240530	1637	17.17	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
71	20250218	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1903	6	2	0.32	803069792	415214	152.56	1892	1985	1890	2465	1328	1897	1934.12	6.35	-15149	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1010	35.24	1.91	03	0.78	54.00	998.00	3465	20240213	-45.08	1637	20241210	16.25	2140	-11.07	20250121	1748	8.87	20250203	3445	-44.76	20240530	1637	16.25	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
72	20250218	100555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	8	2	0.42	743852896	384152	141.15	1892	1985	1890	2465	1328	1897	1936.36	6.35	-12939	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1011	35.28	1.91	03	0.72	54.00	998.00	3465	20240213	-45.02	1637	20241210	16.37	2140	-10.98	20250121	1748	8.98	20250203	3445	-44.70	20240530	1637	16.37	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
73	20250218	090557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1925	28	2	1.48	75860652	39615	14.56	1892	1946	1890	2465	1328	1897	1915.00	6.35	15170	1933	1915	1892	1874	1851	1924	1883	265	568	500	1210	1	1	53059040	1021	35.65	1.93	03	0.07	54.00	998.00	3465	20240213	-44.44	1637	20241210	17.59	2140	-10.05	20250121	1748	10.13	20250203	3445	-44.12	20240530	1637	17.59	20241210	4.69	N	060310	500	265 억	3369729	N	N	N	N
74	20250217	160555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	18	2	0.96	513401061	270639	170.97	1895	1910	1869	2440	1316	1879	1897.00	6.31	19141	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1007	35.13	1.90	03	0.51	54.00	998.00	3465	20240213	-45.25	1637	20241210	15.88	2140	-11.36	20250121	1748	8.52	20250203	3445	-44.93	20240530	1637	15.88	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
75	20250217	150554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	18	2	0.96	493217299	259981	164.24	1895	1910	1869	2440	1316	1879	1897.13	6.31	18529	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1007	35.13	1.90	03	0.49	54.00	998.00	3465	20240213	-45.25	1637	20241210	15.88	2140	-11.36	20250121	1748	8.52	20250203	3445	-44.93	20240530	1637	15.88	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
76	20250217	140554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	18	2	0.96	405657942	213848	135.09	1895	1910	1869	2440	1316	1879	1896.95	6.31	16764	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1007	35.13	1.90	03	0.40	54.00	998.00	3465	20240213	-45.25	1637	20241210	15.88	2140	-11.36	20250121	1748	8.52	20250203	3445	-44.93	20240530	1637	15.88	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
77	20250217	130556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1893	14	2	0.75	380451366	200555	126.70	1895	1910	1869	2440	1316	1879	1896.99	6.31	19531	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1004	35.06	1.90	03	0.38	54.00	998.00	3465	20240213	-45.37	1637	20241210	15.64	2140	-11.54	20250121	1748	8.30	20250203	3445	-45.05	20240530	1637	15.64	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
78	20250217	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1898	19	2	1.01	332686024	175341	110.77	1895	1910	1869	2440	1316	1879	1897.37	6.31	29228	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1007	35.15	1.90	03	0.33	54.00	998.00	3465	20240213	-45.22	1637	20241210	15.94	2140	-11.31	20250121	1748	8.58	20250203	3445	-44.91	20240530	1637	15.94	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
79	20250217	110555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1900	21	2	1.12	298253518	157236	99.33	1895	1910	1869	2440	1316	1879	1896.85	6.31	30283	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1008	35.19	1.90	03	0.30	54.00	998.00	3465	20240213	-45.17	1637	20241210	16.07	2140	-11.21	20250121	1748	8.70	20250203	3445	-44.85	20240530	1637	16.07	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
80	20250217	100552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1907	28	2	1.49	213866095	112902	71.32	1895	1907	1869	2440	1316	1879	1894.26	6.31	26266	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1012	35.31	1.91	03	0.21	54.00	998.00	3465	20240213	-44.96	1637	20241210	16.49	2140	-10.89	20250121	1748	9.10	20250203	3445	-44.64	20240530	1637	16.49	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
81	20250217	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1886	7	2	0.37	36454415	19205	12.13	1895	1900	1880	2440	1316	1879	1898.17	6.31	-114	1909	1893	1882	1866	1855	1888	1861	265	561	500	1200	1	1	53059040	1001	34.93	1.89	03	0.04	54.00	998.00	3465	20240213	-45.57	1637	20241210	15.21	2140	-11.87	20250121	1748	7.89	20250203	3445	-45.25	20240530	1637	15.21	20241210	4.72	N	060310	500	265 억	3350582	N	N	N	N
82	20250214	160552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1879	-1	5	-0.05	296053409	157429	52.11	1880	1898	1871	2440	1316	1880	1880.55	6.34	-11073	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	997	34.80	1.88	03	0.30	54.00	998.00	3465	20240213	-45.77	1637	20241210	14.78	2140	-12.20	20250121	1748	7.49	20250203	3445	-45.46	20240530	1637	14.78	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
83	20250214	150550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1876	-4	5	-0.21	271123989	144127	47.71	1880	1898	1871	2440	1316	1880	1881.15	6.34	-7962	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	995	34.74	1.88	03	0.27	54.00	998.00	3465	20240213	-45.86	1637	20241210	14.60	2140	-12.34	20250121	1748	7.32	20250203	3445	-45.54	20240530	1637	14.60	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
84	20250214	140551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	0	3	0.00	221397076	117661	38.95	1880	1898	1871	2440	1316	1880	1881.65	6.34	0	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	998	34.81	1.88	03	0.22	54.00	998.00	3465	20240213	-45.74	1637	20241210	14.84	2140	-12.15	20250121	1748	7.55	20250203	3445	-45.43	20240530	1637	14.84	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
85	20250214	130553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	11	2	0.59	185901631	98807	32.71	1880	1898	1871	2440	1316	1880	1881.46	6.34	-6719	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	1003	35.02	1.89	03	0.19	54.00	998.00	3465	20240213	-45.43	1637	20241210	15.52	2140	-11.64	20250121	1748	8.18	20250203	3445	-45.11	20240530	1637	15.52	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
86	20250214	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1891	11	2	0.59	154797657	82355	27.26	1880	1898	1871	2440	1316	1880	1879.64	6.34	-2068	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	1003	35.02	1.89	03	0.16	54.00	998.00	3465	20240213	-45.43	1637	20241210	15.52	2140	-11.64	20250121	1748	8.18	20250203	3445	-45.11	20240530	1637	15.52	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
87	20250214	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	0	3	0.00	130255447	69333	22.95	1880	1898	1871	2440	1316	1880	1878.69	6.34	-8757	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	998	34.81	1.88	03	0.13	54.00	998.00	3465	20240213	-45.74	1637	20241210	14.84	2140	-12.15	20250121	1748	7.55	20250203	3445	-45.43	20240530	1637	14.84	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
88	20250214	100550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1872	-8	5	-0.43	90249758	47995	15.89	1880	1898	1872	2440	1316	1880	1880.40	6.34	-10421	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	993	34.67	1.88	03	0.09	54.00	998.00	3465	20240213	-45.97	1637	20241210	14.36	2140	-12.52	20250121	1748	7.09	20250203	3445	-45.66	20240530	1637	14.36	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
89	20250214	090553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	5	2	0.27	11964411	6360	2.11	1880	1888	1880	2440	1316	1880	1881.21	6.34	-2126	1930	1905	1877	1852	1824	1917	1864	265	560	500	1200	1	1	53059040	1000	34.91	1.89	03	0.01	54.00	998.00	3465	20240213	-45.60	1637	20241210	15.15	2140	-11.92	20250121	1748	7.84	20250203	3445	-45.28	20240530	1637	15.15	20241210	4.76	N	060310	500	265 억	3361417	N	N	N	N
90	20250213	160546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1880	14	2	0.75	563077186	298721	118.56	1858	1902	1849	2425	1307	1866	1884.98	6.23	54033	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	998	34.81	1.88	03	0.56	54.00	998.00	3465	20240213	-45.74	1637	20241210	14.84	2140	-12.15	20250121	1748	7.55	20250203	3465	-45.74	20240213	1637	14.84	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
91	20250213	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1889	23	2	1.23	517985649	274770	109.06	1858	1902	1849	2425	1307	1866	1885.16	6.23	48461	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1002	34.98	1.89	03	0.52	54.00	998.00	3465	20240213	-45.48	1637	20241210	15.39	2140	-11.73	20250121	1748	8.07	20250203	3465	-45.48	20240213	1637	15.39	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
92	20250213	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1900	34	2	1.82	494604229	262398	104.15	1858	1902	1849	2425	1307	1866	1884.94	6.23	46889	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1008	35.19	1.90	03	0.49	54.00	998.00	3465	20240213	-45.17	1637	20241210	16.07	2140	-11.21	20250121	1748	8.70	20250203	3465	-45.17	20240213	1637	16.07	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
93	20250213	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1897	31	2	1.66	453578762	240782	95.57	1858	1902	1849	2425	1307	1866	1883.77	6.23	48432	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1007	35.13	1.90	03	0.45	54.00	998.00	3465	20240213	-45.25	1637	20241210	15.88	2140	-11.36	20250121	1748	8.52	20250203	3465	-45.25	20240213	1637	15.88	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
94	20250213	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1895	29	2	1.55	376575138	200166	79.45	1858	1902	1849	2425	1307	1866	1881.31	6.23	36054	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1005	35.09	1.90	03	0.38	54.00	998.00	3465	20240213	-45.31	1637	20241210	15.76	2140	-11.45	20250121	1748	8.41	20250203	3465	-45.31	20240213	1637	15.76	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
95	20250213	110543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1896	30	2	1.61	320468702	170340	67.61	1858	1902	1849	2425	1307	1866	1881.35	6.23	32973	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1006	35.11	1.90	03	0.32	54.00	998.00	3465	20240213	-45.28	1637	20241210	15.82	2140	-11.40	20250121	1748	8.47	20250203	3465	-45.28	20240213	1637	15.82	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
96	20250213	100547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1900	34	2	1.82	215060630	114411	45.41	1858	1902	1849	2425	1307	1866	1879.72	6.23	35639	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	1008	35.19	1.90	03	0.22	54.00	998.00	3465	20240213	-45.17	1637	20241210	16.07	2140	-11.21	20250121	1748	8.70	20250203	3465	-45.17	20240213	1637	16.07	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
97	20250213	090544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1865	-1	5	-0.05	46419203	24909	9.89	1858	1875	1849	2425	1307	1866	1863.55	6.23	4818	1916	1890	1876	1850	1836	1884	1844	265	559	500	1190	1	1	53059040	990	34.54	1.87	03	0.05	54.00	998.00	3465	20240213	-46.18	1637	20241210	13.93	2140	-12.85	20250121	1748	6.69	20250203	3465	-46.18	20240213	1637	13.93	20241210	4.44	N	060310	500	265 억	3308023	N	N	N	N
98	20250212	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1866	-12	5	-0.64	465207663	248243	7.79	1873	1902	1862	2440	1315	1878	1874.00	6.25	-11463	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	990	34.56	1.87	03	0.47	54.00	998.00	3610	20240130	-48.31	1637	20241210	13.99	2140	-12.80	20250121	1748	6.75	20250203	3465	-46.15	20240213	1637	13.99	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
99	20250212	150542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1868	-10	5	-0.53	425149133	226749	7.11	1873	1902	1862	2440	1315	1878	1874.98	6.25	-13371	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	991	34.59	1.87	03	0.43	54.00	998.00	3610	20240130	-48.25	1637	20241210	14.11	2140	-12.71	20250121	1748	6.86	20250203	3465	-46.09	20240213	1637	14.11	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
100	20250212	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	-5	5	-0.27	353928148	188598	5.92	1873	1902	1864	2440	1315	1878	1876.63	6.25	-12369	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	994	34.69	1.88	03	0.36	54.00	998.00	3610	20240130	-48.12	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3465	-45.95	20240213	1637	14.42	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
101	20250212	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1879	1	2	0.05	298131596	158782	4.98	1873	1902	1864	2440	1315	1878	1877.62	6.25	-4978	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	997	34.80	1.88	03	0.30	54.00	998.00	3610	20240130	-47.95	1637	20241210	14.78	2140	-12.20	20250121	1748	7.49	20250203	3465	-45.77	20240213	1637	14.78	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
102	20250212	120543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1879	1	2	0.05	271722361	144678	4.54	1873	1902	1864	2440	1315	1878	1878.12	6.25	-4545	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	997	34.80	1.88	03	0.27	54.00	998.00	3610	20240130	-47.95	1637	20241210	14.78	2140	-12.20	20250121	1748	7.49	20250203	3465	-45.77	20240213	1637	14.78	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
103	20250212	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	3	2	0.16	237085182	126227	3.96	1873	1902	1864	2440	1315	1878	1878.24	6.25	4944	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	998	34.83	1.88	03	0.24	54.00	998.00	3610	20240130	-47.89	1637	20241210	14.91	2140	-12.10	20250121	1748	7.61	20250203	3465	-45.71	20240213	1637	14.91	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
104	20250212	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	7	2	0.37	185660785	98906	3.10	1873	1902	1864	2440	1315	1878	1877.14	6.25	6316	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	1000	34.91	1.89	03	0.19	54.00	998.00	3610	20240130	-47.78	1637	20241210	15.15	2140	-11.92	20250121	1748	7.84	20250203	3465	-45.60	20240213	1637	15.15	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
105	20250212	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1887	9	2	0.48	26608573	14111	0.44	1873	1902	1872	2440	1315	1878	1885.66	6.25	4668	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	1001	34.94	1.89	03	0.03	54.00	998.00	3610	20240130	-47.73	1637	20241210	15.27	2140	-11.82	20250121	1748	7.95	20250203	3465	-45.54	20240213	1637	15.27	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
106	20250211	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1878	48	2	2.62	6196216592	3177031	1493.24	1831	2070	1812	2375	1281	1830	1950.36	6.74	-256656	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	996	34.78	1.88	03	5.99	54.00	998.00	3865	20240129	-51.41	1637	20241210	14.72	2140	-12.24	20250121	1748	7.44	20250203	3465	-45.80	20240213	1637	14.72	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
107	20250211	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1886	56	2	3.06	6120647774	3136883	1474.37	1831	2070	1812	2375	1281	1830	1951.19	6.74	-256701	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1001	34.93	1.89	03	5.91	54.00	998.00	3865	20240129	-51.20	1637	20241210	15.21	2140	-11.87	20250121	1748	7.89	20250203	3465	-45.57	20240213	1637	15.21	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
108	20250211	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	43	2	2.35	6023098109	3085063	1450.01	1831	2070	1812	2375	1281	1830	1952.34	6.74	-255960	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	994	34.69	1.88	03	5.81	54.00	998.00	3865	20240129	-51.54	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3465	-45.95	20240213	1637	14.42	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
109	20250211	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1856	26	2	1.42	5945839210	3043885	1430.66	1831	2070	1812	2375	1281	1830	1953.37	6.74	-260345	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	985	34.37	1.86	03	5.74	54.00	998.00	3865	20240129	-51.98	1637	20241210	13.38	2140	-13.27	20250121	1748	6.18	20250203	3465	-46.44	20240213	1637	13.38	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
110	20250211	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1872	42	2	2.30	5801069691	2966516	1394.30	1831	2070	1812	2375	1281	1830	1955.52	6.74	-270429	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	993	34.67	1.88	03	5.59	54.00	998.00	3865	20240129	-51.57	1637	20241210	14.36	2140	-12.52	20250121	1748	7.09	20250203	3465	-45.97	20240213	1637	14.36	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
111	20250211	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1889	59	2	3.22	5569200093	2843481	1336.47	1831	2070	1812	2375	1281	1830	1958.59	6.74	-278287	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1002	34.98	1.89	03	5.36	54.00	998.00	3865	20240129	-51.13	1637	20241210	15.39	2140	-11.73	20250121	1748	8.07	20250203	3465	-45.48	20240213	1637	15.39	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
112	20250211	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1898	68	2	3.72	5296448623	2699616	1268.85	1831	2070	1812	2375	1281	1830	1961.93	6.74	-265009	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1007	35.15	1.90	03	5.09	54.00	998.00	3865	20240129	-50.89	1637	20241210	15.94	2140	-11.31	20250121	1748	8.58	20250203	3465	-45.22	20240213	1637	15.94	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
113	20250211	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	10	2	0.55	16777862	9146	4.30	1831	1840	1827	2375	1281	1830	1834.45	6.74	-6344	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	976	34.07	1.84	03	0.02	54.00	998.00	3865	20240129	-52.39	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3465	-46.90	20240213	1637	12.40	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
114	20250210	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	13	2	0.72	385411923	212740	85.56	1781	1830	1781	2360	1272	1817	1811.64	6.68	32181	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	971	33.89	1.83	03	0.40	54.00	998.00	3970	20240126	-53.90	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3465	-47.19	20240213	1637	11.79	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
115	20250210	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	11	2	0.61	366788926	202554	81.46	1781	1829	1781	2360	1272	1817	1810.82	6.68	32656	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	970	33.85	1.83	03	0.38	54.00	998.00	3970	20240126	-53.95	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3465	-47.24	20240213	1637	11.67	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
116	20250210	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	0	3	0.00	295893029	163597	65.80	1781	1827	1781	2360	1272	1817	1808.67	6.68	21447	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	964	33.65	1.82	03	0.31	54.00	998.00	3970	20240126	-54.23	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3465	-47.56	20240213	1637	11.00	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
117	20250210	130540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1811	-6	5	-0.33	284540129	157333	63.28	1781	1827	1781	2360	1272	1817	1808.52	6.68	19981	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	961	33.54	1.81	03	0.30	54.00	998.00	3970	20240126	-54.38	1637	20241210	10.63	2140	-15.37	20250121	1748	3.60	20250203	3465	-47.73	20240213	1637	10.63	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
118	20250210	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1823	6	2	0.33	233508978	129118	51.93	1781	1827	1781	2360	1272	1817	1808.49	6.68	14953	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	967	33.76	1.83	03	0.24	54.00	998.00	3970	20240126	-54.08	1637	20241210	11.36	2140	-14.81	20250121	1748	4.29	20250203	3465	-47.39	20240213	1637	11.36	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
119	20250210	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1824	7	2	0.39	208414002	115333	46.38	1781	1824	1781	2360	1272	1817	1807.06	6.68	10383	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	968	33.78	1.83	03	0.22	54.00	998.00	3970	20240126	-54.06	1637	20241210	11.42	2140	-14.77	20250121	1748	4.35	20250203	3465	-47.36	20240213	1637	11.42	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
120	20250210	100535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1810	-7	5	-0.39	110316425	61218	24.62	1781	1815	1781	2360	1272	1817	1802.03	6.68	-19568	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	960	33.52	1.81	03	0.12	54.00	998.00	3970	20240126	-54.41	1637	20241210	10.57	2140	-15.42	20250121	1748	3.55	20250203	3465	-47.76	20240213	1637	10.57	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
121	20250210	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1792	-25	5	-1.38	31630201	17631	7.09	1781	1811	1781	2360	1272	1817	1794.01	6.68	-7724	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	951	33.19	1.80	03	0.03	54.00	998.00	3970	20240126	-54.86	1637	20241210	9.47	2140	-16.26	20250121	1748	2.52	20250203	3465	-48.28	20240213	1637	9.47	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
122	20250207	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	20	2	1.11	449541349	247478	115.43	1781	1849	1781	2335	1258	1797	1816.49	6.61	35704	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	964	33.65	1.82	03	0.47	54.00	998.00	4420	20240125	-58.89	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3465	-47.56	20240213	1637	11.00	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
123	20250207	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1821	24	2	1.34	406072707	223576	104.28	1781	1849	1781	2335	1258	1797	1816.26	6.61	35673	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	966	33.72	1.82	03	0.42	54.00	998.00	4420	20240125	-58.80	1637	20241210	11.24	2140	-14.91	20250121	1748	4.18	20250203	3465	-47.45	20240213	1637	11.24	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
124	20250207	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	34	2	1.89	326456723	180035	83.97	1781	1849	1781	2335	1258	1797	1813.30	6.61	30228	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	972	33.91	1.83	03	0.34	54.00	998.00	4420	20240125	-58.57	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3465	-47.16	20240213	1637	11.85	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
125	20250207	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	41	2	2.28	304824104	168243	78.47	1781	1849	1781	2335	1258	1797	1811.81	6.61	33283	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	975	34.04	1.84	03	0.32	54.00	998.00	4420	20240125	-58.42	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3465	-46.96	20240213	1637	12.28	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
126	20250207	120530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	32	2	1.78	255968536	141679	66.08	1781	1832	1781	2335	1258	1797	1806.68	6.61	32894	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	970	33.87	1.83	03	0.27	54.00	998.00	4420	20240125	-58.62	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3465	-47.22	20240213	1637	11.73	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
127	20250207	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	5	2	0.28	145736418	81007	37.78	1781	1810	1781	2335	1258	1797	1799.06	6.61	1635	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	956	33.37	1.81	03	0.15	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
128	20250207	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	8	2	0.45	88320239	49064	22.89	1781	1810	1781	2335	1258	1797	1800.10	6.61	-1207	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	958	33.43	1.81	03	0.09	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
129	20250207	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	0	3	0.00	10844024	6051	2.82	1781	1797	1781	2335	1258	1797	1792.10	6.61	-790	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	953	33.28	1.80	03	0.01	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
130	20250206	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	385252807	214374	94.35	1805	1813	1787	2330	1258	1796	1797.11	6.69	-41787	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.40	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
131	20250206	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	348323836	193824	85.30	1805	1813	1787	2330	1258	1796	1797.11	6.69	-43038	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.37	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
132	20250206	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1790	-6	5	-0.33	249673914	138795	61.09	1805	1813	1790	2330	1258	1796	1798.87	6.69	-48908	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	950	33.15	1.79	03	0.26	54.00	998.00	4420	20240125	-59.50	1637	20241210	9.35	2140	-16.36	20250121	1748	2.40	20250203	3465	-48.34	20240213	1637	9.35	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
133	20250206	130519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1793	-3	5	-0.17	206793799	114874	50.56	1805	1813	1791	2330	1258	1796	1800.18	6.69	-31635	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	951	33.20	1.80	03	0.22	54.00	998.00	4420	20240125	-59.43	1637	20241210	9.53	2140	-16.21	20250121	1748	2.57	20250203	3465	-48.25	20240213	1637	9.53	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
134	20250206	120517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	180995795	100505	44.23	1805	1813	1791	2330	1258	1796	1800.86	6.69	-23888	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.19	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
135	20250206	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	153945134	85464	37.61	1805	1813	1791	2330	1258	1796	1801.29	6.69	-23369	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.16	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
136	20250206	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	-2	5	-0.11	114823659	63736	28.05	1805	1813	1791	2330	1258	1796	1801.55	6.69	-27120	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	952	33.22	1.80	03	0.12	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
137	20250206	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1806	10	2	0.56	1814478	1005	0.44	1805	1813	1805	2330	1258	1796	1805.45	6.69	-170	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	958	33.44	1.81	03	0.00	54.00	998.00	4420	20240125	-59.14	1637	20241210	10.32	2140	-15.61	20250121	1748	3.32	20250203	3465	-47.88	20240213	1637	10.32	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
138	20250205	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1796	-12	5	-0.66	411810025	226916	80.13	1820	1836	1796	2350	1266	1808	1814.84	6.76	-37904	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	953	33.26	1.80	03	0.43	54.00	998.00	4420	20240125	-59.37	1637	20241210	9.71	2140	-16.07	20250121	1748	2.75	20250203	3465	-48.17	20240213	1637	9.71	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
139	20250205	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	384398440	211669	74.75	1820	1836	1800	2350	1266	1808	1816.04	6.76	-33103	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.40	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
140	20250205	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	362600118	199573	70.48	1820	1836	1800	2350	1266	1808	1816.88	6.76	-27618	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.38	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
141	20250205	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	-3	5	-0.17	315715168	173559	61.29	1820	1836	1804	2350	1266	1808	1819.07	6.76	-16544	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	958	33.43	1.81	03	0.33	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
142	20250205	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	4	2	0.22	268621138	147514	52.09	1820	1836	1804	2350	1266	1808	1820.99	6.76	-5750	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	961	33.56	1.82	03	0.28	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
143	20250205	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	-1	5	-0.06	256724557	140946	49.77	1820	1836	1804	2350	1266	1808	1821.44	6.76	-8258	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	959	33.46	1.81	03	0.27	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
144	20250205	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1809	1	2	0.06	173665115	95201	33.62	1820	1836	1806	2350	1266	1808	1824.19	6.76	25690	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	960	33.50	1.81	03	0.18	54.00	998.00	4420	20240125	-59.07	1637	20241210	10.51	2140	-15.47	20250121	1748	3.49	20250203	3465	-47.79	20240213	1637	10.51	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
145	20250205	090522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	22	2	1.22	66565218	36468	12.88	1820	1836	1820	2350	1266	1808	1825.30	6.76	23567	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	971	33.89	1.83	03	0.07	54.00	998.00	4420	20240125	-58.60	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3465	-47.19	20240213	1637	11.79	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
146	20250204	160510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1808	37	2	2.09	502732430	279288	43.08	1781	1813	1781	2300	1240	1771	1800.05	6.67	48078	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.48	1.81	03	0.53	54.00	998.00	4420	20240125	-59.10	1637	20241210	10.45	2140	-15.51	20250121	1748	3.43	20250203	3465	-47.82	20240213	1637	10.45	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
147	20250204	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1799	28	2	1.58	474896740	263832	40.69	1781	1813	1781	2300	1240	1771	1800.00	6.67	49805	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.31	1.80	03	0.50	54.00	998.00	4420	20240125	-59.30	1637	20241210	9.90	2140	-15.93	20250121	1748	2.92	20250203	3465	-48.08	20240213	1637	9.90	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
148	20250204	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	29	2	1.64	427817192	237608	36.65	1781	1813	1781	2300	1240	1771	1800.52	6.67	55049	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.33	1.80	03	0.45	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
149	20250204	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	36	2	2.03	335373149	186207	28.72	1781	1813	1781	2300	1240	1771	1801.08	6.67	68884	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.46	1.81	03	0.35	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
150	20250204	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	31	2	1.75	312542977	173553	26.77	1781	1813	1781	2300	1240	1771	1800.85	6.67	73023	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	956	33.37	1.81	03	0.33	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
151	20250204	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	34	2	1.92	295582450	164143	25.32	1781	1813	1781	2300	1240	1771	1800.76	6.67	77068	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	958	33.43	1.81	03	0.31	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
152	20250204	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	41	2	2.32	230371406	127940	19.73	1781	1813	1781	2300	1240	1771	1800.62	6.67	75557	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	961	33.56	1.82	03	0.24	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
153	20250204	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	23	2	1.30	33440777	18614	2.87	1781	1805	1781	2300	1240	1771	1796.54	6.67	4940	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	952	33.22	1.80	03	0.04	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History