KissMeData/063760/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	5	2	0.23	9488285	4314	83.46	2195	2230	2195	2850	1540	2195	2199.42	0.29	-493	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.05	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
3	20250124	150612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	10	2	0.46	9056605	4118	79.67	2195	2230	2195	2850	1540	2195	2199.27	0.29	-493	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	206	36.15	0.28	12	0.04	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
4	20250124	140612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	20	2	0.91	6110485	2779	53.76	2195	2230	2195	2850	1540	2195	2198.81	0.29	-489	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	207	36.31	0.29	12	0.03	61.00	7742.00	3785	20240322	-41.48	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
5	20250124	130613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	5	2	0.23	6108270	2778	53.74	2195	2230	2195	2850	1540	2195	2198.80	0.29	-489	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.03	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
6	20250124	120610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	20	2	0.91	6048570	2751	53.22	2195	2230	2195	2850	1540	2195	2198.68	0.29	-489	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	207	36.31	0.29	12	0.03	61.00	7742.00	3785	20240322	-41.48	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
7	20250124	110612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	5	2	0.23	5872505	2671	51.67	2195	2230	2195	2850	1540	2195	2198.62	0.29	-483	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.03	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
8	20250124	100610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	25	2	1.14	3929685	1789	34.61	2195	2230	2195	2850	1540	2195	2196.58	0.29	-555	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	207	36.39	0.29	12	0.02	61.00	7742.00	3785	20240322	-41.35	1868	20241209	18.84	2375	-6.53	20250109	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
9	20250124	090613	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	0	3	0.00	226085	103	1.99	2195	2195	2195	2850	1540	2195	2195.00	0.29	-102	2228	2211	2188	2171	2148	2220	2180	47	655	500	1530	5	1	9325130	205	35.98	0.28	12	0.00	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	26994	N	N	N	N
10	20250123	160610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	25	2	1.15	11252085	5169	71.05	2170	2205	2165	2820	1520	2170	2176.84	0.31	-1528	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	205	35.98	0.28	12	0.06	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
11	20250123	150609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	25	2	1.15	10942660	5028	69.11	2170	2205	2165	2820	1520	2170	2176.34	0.31	-1521	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	205	35.98	0.28	12	0.05	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
12	20250123	140610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	10	2	0.46	10715960	4924	67.68	2170	2205	2165	2820	1520	2170	2176.27	0.31	-1518	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	203	35.74	0.28	12	0.05	61.00	7742.00	3785	20240322	-42.40	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
13	20250123	130608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	10	2	0.46	10715960	4924	67.68	2170	2205	2165	2820	1520	2170	2176.27	0.31	-1518	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	203	35.74	0.28	12	0.05	61.00	7742.00	3785	20240322	-42.40	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
14	20250123	120609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	0	3	0.00	10550945	4848	66.64	2170	2205	2165	2820	1520	2170	2176.35	0.31	-1444	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	202	35.57	0.28	12	0.05	61.00	7742.00	3785	20240322	-42.67	1868	20241209	16.17	2375	-8.63	20250109	2060	5.34	20250102	3785	-42.67	20240322	1868	16.17	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
15	20250123	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	0	3	0.00	10115760	4648	63.89	2170	2205	2165	2820	1520	2170	2176.37	0.31	-1260	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	202	35.57	0.28	12	0.05	61.00	7742.00	3785	20240322	-42.67	1868	20241209	16.17	2375	-8.63	20250109	2060	5.34	20250102	3785	-42.67	20240322	1868	16.17	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
16	20250123	100608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	10	2	0.46	8828870	4055	55.74	2170	2205	2165	2820	1520	2170	2177.28	0.31	-951	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	203	35.74	0.28	12	0.04	61.00	7742.00	3785	20240322	-42.40	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
17	20250123	090608	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	0	3	0.00	7751380	3559	48.92	2170	2190	2170	2820	1520	2170	2177.97	0.31	-525	2233	2201	2183	2151	2133	2192	2142	47	650	500	1510	5	1	9325130	202	35.57	0.28	12	0.04	61.00	7742.00	3785	20240322	-42.67	1868	20241209	16.17	2375	-8.63	20250109	2060	5.34	20250102	3785	-42.67	20240322	1868	16.17	20241209	0.08	N	063760	500	46 억	28522	N	N	N	N
18	20250122	160604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	-35	5	-1.59	15855060	7275	107.95	2190	2215	2165	2865	1545	2205	2179.39	0.32	-978	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	202	35.57	0.28	12	0.08	61.00	7742.00	3785	20240322	-42.67	1868	20241209	16.17	2375	-8.63	20250109	2060	5.34	20250102	3785	-42.67	20240322	1868	16.17	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
19	20250122	150605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-10	5	-0.45	14243720	6532	96.93	2190	2215	2165	2865	1545	2205	2180.61	0.32	-806	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	205	35.98	0.28	12	0.07	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
20	20250122	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	0	3	0.00	13956280	6401	94.98	2190	2215	2165	2865	1545	2205	2180.33	0.32	-793	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	206	36.15	0.28	12	0.07	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
21	20250122	130606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	0	3	0.00	12834310	5891	87.42	2190	2215	2165	2865	1545	2205	2178.63	0.32	-787	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	206	36.15	0.28	12	0.06	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
22	20250122	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	0	3	0.00	10031040	4613	68.45	2190	2210	2165	2865	1545	2205	2174.52	0.32	-732	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	206	36.15	0.28	12	0.05	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
23	20250122	110605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-15	5	-0.68	8735500	4021	59.67	2190	2205	2165	2865	1545	2205	2172.47	0.32	-569	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	204	35.90	0.28	12	0.04	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
24	20250122	100605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-30	5	-1.36	3786000	1738	25.79	2190	2205	2170	2865	1545	2205	2178.37	0.32	-328	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	203	35.66	0.28	12	0.02	61.00	7742.00	3785	20240322	-42.54	1868	20241209	16.43	2375	-8.42	20250109	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
25	20250122	090606	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-30	5	-1.36	1219030	557	8.27	2190	2190	2175	2865	1545	2205	2188.56	0.32	-98	2241	2222	2201	2182	2161	2232	2192	47	660	500	1540	5	1	9325130	203	35.66	0.28	12	0.01	61.00	7742.00	3785	20240322	-42.54	1868	20241209	16.43	2375	-8.42	20250109	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	29500	N	N	N	N
26	20250121	160601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	15	2	0.68	14727685	6719	161.71	2190	2220	2180	2845	1535	2190	2191.95	0.33	-827	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	206	36.15	0.28	12	0.07	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
27	20250121	150604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	10	2	0.46	14285480	6518	156.87	2190	2220	2180	2845	1535	2190	2191.70	0.33	-827	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.07	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
28	20250121	140603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	15	2	0.68	14159660	6461	155.50	2190	2220	2180	2845	1535	2190	2191.56	0.33	-818	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	206	36.15	0.28	12	0.07	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
29	20250121	130602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	10	2	0.46	11515045	5253	126.43	2190	2220	2180	2845	1535	2190	2192.09	0.33	-816	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.06	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
30	20250121	120553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	10	2	0.46	9097910	4149	99.86	2190	2220	2185	2845	1535	2190	2192.80	0.33	-800	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.04	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
31	20250121	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	8396005	3831	92.20	2190	2210	2185	2845	1535	2190	2191.60	0.33	-763	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.04	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
32	20250121	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	5	2	0.23	3240420	1477	35.55	2190	2210	2190	2845	1535	2190	2193.92	0.33	-287	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	205	35.98	0.28	12	0.02	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
33	20250121	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	534360	244	5.87	2190	2190	2190	2845	1535	2190	2190.00	0.33	-45	2263	2226	2208	2171	2153	2217	2162	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.00	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	30327	N	N	N	N
34	20250120	160600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-40	5	-1.79	9153360	4155	42.96	2230	2245	2190	2895	1565	2230	2202.97	0.33	-524	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	204	35.90	0.28	12	0.04	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
35	20250120	150602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-30	5	-1.35	7673100	3480	35.98	2230	2245	2190	2895	1565	2230	2204.91	0.33	-400	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	205	36.07	0.28	12	0.04	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
36	20250120	140600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-30	5	-1.35	7521730	3411	35.27	2230	2245	2195	2895	1565	2230	2205.14	0.33	-393	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	205	36.07	0.28	12	0.04	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
37	20250120	130600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-25	5	-1.12	7070320	3206	33.15	2230	2245	2200	2895	1565	2230	2205.34	0.33	-463	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	206	36.15	0.28	12	0.03	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
38	20250120	120602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-25	5	-1.12	4301610	1948	20.14	2230	2245	2200	2895	1565	2230	2208.22	0.33	-465	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	206	36.15	0.28	12	0.02	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
39	20250120	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-25	5	-1.12	4242075	1921	19.86	2230	2245	2200	2895	1565	2230	2208.26	0.33	-466	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	206	36.15	0.28	12	0.02	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
40	20250120	100601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-25	5	-1.12	2585200	1169	12.09	2230	2245	2200	2895	1565	2230	2211.46	0.33	-427	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	206	36.15	0.28	12	0.01	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
41	20250120	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	10	2	0.45	463805	208	2.15	2230	2245	2210	2895	1565	2230	2229.83	0.33	-18	2256	2242	2216	2202	2176	2250	2210	47	665	500	1560	5	1	9325130	209	36.72	0.29	12	0.00	61.00	7742.00	3785	20240322	-40.82	1868	20241209	19.91	2375	-5.68	20250109	2060	8.74	20250102	3785	-40.82	20240322	1868	19.91	20241209	0.08	N	063760	500	46 억	30851	N	N	N	N
42	20250117	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	20	2	0.90	21353490	9671	130.18	2210	2230	2190	2870	1550	2210	2207.99	0.35	-1784	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	208	36.56	0.29	12	0.10	61.00	7742.00	3785	20240322	-41.08	1868	20241209	19.38	2375	-6.11	20250109	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
43	20250117	150600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	5	2	0.23	21186360	9596	129.17	2210	2230	2190	2870	1550	2210	2207.83	0.35	-1774	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	207	36.31	0.29	12	0.10	61.00	7742.00	3785	20240322	-41.48	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
44	20250117	140601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	20	2	0.90	21064320	9541	128.43	2210	2230	2190	2870	1550	2210	2207.77	0.35	-1756	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	208	36.56	0.29	12	0.10	61.00	7742.00	3785	20240322	-41.08	1868	20241209	19.38	2375	-6.11	20250109	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
45	20250117	130600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	0	3	0.00	14734525	6694	90.11	2210	2225	2190	2870	1550	2210	2201.15	0.35	-1632	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	206	36.23	0.29	12	0.07	61.00	7742.00	3785	20240322	-41.61	1868	20241209	18.31	2375	-6.95	20250109	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
46	20250117	120601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-5	5	-0.23	10118575	4600	61.92	2210	2225	2190	2870	1550	2210	2199.69	0.35	-1203	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	206	36.15	0.28	12	0.05	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
47	20250117	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-10	5	-0.45	4525030	2056	27.68	2210	2225	2190	2870	1550	2210	2200.89	0.35	-1100	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	205	36.07	0.28	12	0.02	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
48	20250117	100601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-20	5	-0.90	4072225	1850	24.90	2210	2225	2190	2870	1550	2210	2201.20	0.35	-897	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	204	35.90	0.28	12	0.02	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
49	20250117	090602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	0	3	0.00	1023230	463	6.23	2210	2210	2210	2870	1550	2210	2210.00	0.35	-132	2260	2235	2205	2180	2150	2220	2165	47	660	500	1540	5	1	9325130	206	36.23	0.29	12	0.00	61.00	7742.00	3785	20240322	-41.61	1868	20241209	18.31	2375	-6.95	20250109	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.08	N	063760	500	46 억	32635	N	N	N	N
50	20250116	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-5	5	-0.23	16329965	7406	42.69	2215	2230	2175	2875	1555	2215	2204.96	0.36	-1150	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	206	36.23	0.29	12	0.08	61.00	7742.00	3785	20240322	-41.61	1868	20241209	18.31	2375	-6.95	20250109	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
51	20250116	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-5	5	-0.23	15799230	7166	41.31	2215	2230	2175	2875	1555	2215	2204.75	0.36	-1079	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	206	36.23	0.29	12	0.08	61.00	7742.00	3785	20240322	-41.61	1868	20241209	18.31	2375	-6.95	20250109	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
52	20250116	140559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-10	5	-0.45	11726155	5319	30.66	2215	2230	2175	2875	1555	2215	2204.58	0.36	-883	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	206	36.15	0.28	12	0.06	61.00	7742.00	3785	20240322	-41.74	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
53	20250116	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-15	5	-0.68	11304985	5128	29.56	2215	2230	2175	2875	1555	2215	2204.56	0.36	-829	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	205	36.07	0.28	12	0.05	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
54	20250116	120559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	-15	5	-0.68	6191915	2807	16.18	2215	2230	2175	2875	1555	2215	2205.88	0.36	-564	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	205	36.07	0.28	12	0.03	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
55	20250116	110601	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-20	5	-0.90	3308390	1493	8.61	2215	2230	2195	2875	1555	2215	2215.93	0.36	-432	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	205	35.98	0.28	12	0.02	61.00	7742.00	3785	20240322	-42.01	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
56	20250116	100600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	5	2	0.23	2737955	1235	7.12	2215	2230	2215	2875	1555	2215	2216.97	0.36	-422	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	207	36.39	0.29	12	0.01	61.00	7742.00	3785	20240322	-41.35	1868	20241209	18.84	2375	-6.53	20250109	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
57	20250116	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	5	2	0.23	925975	418	2.41	2215	2225	2215	2875	1555	2215	2215.25	0.36	0	2248	2231	2198	2181	2148	2240	2190	47	660	500	1550	5	1	9325130	207	36.39	0.29	12	0.00	61.00	7742.00	3785	20240322	-41.35	1868	20241209	18.84	2375	-6.53	20250109	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	33785	N	N	N	N
58	20250115	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	25	2	1.14	37882890	17347	107.56	2190	2215	2165	2845	1535	2190	2183.83	0.36	83	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	207	36.31	0.29	12	0.19	61.00	7742.00	3785	20240322	-41.48	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
59	20250115	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	25	2	1.14	37770330	17296	107.25	2190	2215	2165	2845	1535	2190	2183.76	0.36	122	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	207	36.31	0.29	12	0.19	61.00	7742.00	3785	20240322	-41.48	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
60	20250115	140600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	31214865	14301	88.68	2190	2215	2165	2845	1535	2190	2182.71	0.36	439	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.15	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
61	20250115	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-10	5	-0.46	23966755	10969	68.02	2190	2215	2175	2845	1535	2190	2184.95	0.36	466	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	203	35.74	0.28	12	0.12	61.00	7742.00	3785	20240322	-42.40	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
62	20250115	120551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	21782380	9967	61.80	2190	2215	2175	2845	1535	2190	2185.45	0.36	466	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.11	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
63	20250115	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	10	2	0.46	17204585	7870	48.80	2190	2215	2185	2845	1535	2190	2186.10	0.36	922	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.08	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
64	20250115	100558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-5	5	-0.23	15222720	6963	43.18	2190	2215	2185	2845	1535	2190	2186.23	0.36	928	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	204	35.82	0.28	12	0.07	61.00	7742.00	3785	20240322	-42.27	1868	20241209	16.97	2375	-8.00	20250109	2060	6.07	20250102	3785	-42.27	20240322	1868	16.97	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
65	20250115	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	2536020	1158	7.18	2190	2190	2190	2845	1535	2190	2190.00	0.36	235	2346	2267	2216	2137	2086	2255	2125	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.01	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	33692	N	N	N	N
66	20250114	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	35262195	16126	142.80	2190	2295	2165	2845	1535	2190	2186.67	0.35	1375	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.17	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
67	20250114	150555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-10	5	-0.46	28040565	12827	113.58	2190	2295	2165	2845	1535	2190	2186.06	0.35	1555	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	203	35.74	0.28	12	0.14	61.00	7742.00	3785	20240322	-42.40	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
68	20250114	140555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-5	5	-0.23	20272580	9257	81.97	2190	2295	2170	2845	1535	2190	2189.97	0.35	1844	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	204	35.82	0.28	12	0.10	61.00	7742.00	3785	20240322	-42.27	1868	20241209	16.97	2375	-8.00	20250109	2060	6.07	20250102	3785	-42.27	20240322	1868	16.97	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
69	20250114	130555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-5	5	-0.23	15543755	7085	62.74	2190	2295	2170	2845	1535	2190	2193.90	0.35	2066	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	204	35.82	0.28	12	0.08	61.00	7742.00	3785	20240322	-42.27	1868	20241209	16.97	2375	-8.00	20250109	2060	6.07	20250102	3785	-42.27	20240322	1868	16.97	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
70	20250114	120552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-5	5	-0.23	14464335	6591	58.36	2190	2295	2170	2845	1535	2190	2194.56	0.35	2505	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	204	35.82	0.28	12	0.07	61.00	7742.00	3785	20240322	-42.27	1868	20241209	16.97	2375	-8.00	20250109	2060	6.07	20250102	3785	-42.27	20240322	1868	16.97	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
71	20250114	110553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-15	5	-0.68	14092760	6420	56.85	2190	2295	2170	2845	1535	2190	2195.13	0.35	2576	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	203	35.66	0.28	12	0.07	61.00	7742.00	3785	20240322	-42.54	1868	20241209	16.43	2375	-8.42	20250109	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
72	20250114	100553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	0	3	0.00	13456945	6127	54.25	2190	2295	2175	2845	1535	2190	2196.34	0.35	2576	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	204	35.90	0.28	12	0.07	61.00	7742.00	3785	20240322	-42.14	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
73	20250114	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	10	2	0.46	7088045	3222	28.53	2190	2295	2190	2845	1535	2190	2199.89	0.35	2684	2286	2237	2201	2152	2116	2220	2135	47	655	500	1530	5	1	9325130	205	36.07	0.28	12	0.03	61.00	7742.00	3785	20240322	-41.88	1868	20241209	17.77	2375	-7.37	20250109	2060	6.80	20250102	3785	-41.88	20240322	1868	17.77	20241209	0.08	N	063760	500	46 억	32317	N	N	N	N
74	20250113	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-60	5	-2.67	24709120	11293	106.72	2250	2250	2165	2925	1575	2250	2188.00	0.35	-509	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	204	35.90	0.28	12	0.12	61.00	7742.00	3830	20240104	-42.82	1868	20241209	17.24	2375	-7.79	20250109	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
75	20250113	150550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2185	-65	5	-2.89	18496975	8450	79.85	2250	2250	2165	2925	1575	2250	2188.99	0.35	-323	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	204	35.82	0.28	12	0.09	61.00	7742.00	3830	20240104	-42.95	1868	20241209	16.97	2375	-8.00	20250109	2060	6.07	20250102	3785	-42.27	20240322	1868	16.97	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
76	20250113	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-55	5	-2.44	15340525	7005	66.20	2250	2250	2165	2925	1575	2250	2189.94	0.35	-255	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	205	35.98	0.28	12	0.08	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
77	20250113	130541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-70	5	-3.11	8632590	3924	37.08	2250	2250	2165	2925	1575	2250	2199.95	0.35	-227	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	203	35.74	0.28	12	0.04	61.00	7742.00	3830	20240104	-43.08	1868	20241209	16.70	2375	-8.21	20250109	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
78	20250113	120542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-35	5	-1.56	7173110	3254	30.75	2250	2250	2165	2925	1575	2250	2204.40	0.35	58	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	207	36.31	0.29	12	0.03	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2375	-6.74	20250109	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
79	20250113	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	-30	5	-1.33	7164265	3250	30.71	2250	2250	2165	2925	1575	2250	2204.39	0.35	58	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	207	36.39	0.29	12	0.03	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2375	-6.53	20250109	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
80	20250113	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2235	-15	5	-0.67	4791985	2162	20.43	2250	2250	2195	2925	1575	2250	2216.46	0.35	155	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	208	36.64	0.29	12	0.02	61.00	7742.00	3830	20240104	-41.64	1868	20241209	19.65	2375	-5.89	20250109	2060	8.50	20250102	3785	-40.95	20240322	1868	19.65	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
81	20250113	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-45	5	-2.00	2399300	1074	10.15	2250	2250	2195	2925	1575	2250	2233.99	0.35	53	2286	2267	2231	2212	2176	2277	2222	47	675	500	1570	5	1	9325130	206	36.15	0.28	12	0.01	61.00	7742.00	3830	20240104	-42.43	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	32826	N	N	N	N
82	20250110	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2250	55	2	2.51	23379805	10581	17.86	2200	2250	2195	2850	1540	2195	2209.60	0.36	-651	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	210	36.89	0.29	12	0.11	61.00	7742.00	3830	20240104	-41.25	1868	20241209	20.45	2375	-5.26	20250109	2060	9.22	20250102	3785	-40.55	20240322	1868	20.45	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
83	20250110	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	10	2	0.46	20548880	9293	15.69	2200	2230	2195	2850	1540	2195	2211.22	0.36	-49	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	206	36.15	0.28	12	0.10	61.00	7742.00	3830	20240104	-42.43	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
84	20250110	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	35	2	1.59	13674535	6174	10.42	2200	2230	2200	2850	1540	2195	2214.86	0.36	-177	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	208	36.56	0.29	12	0.07	61.00	7742.00	3830	20240104	-41.78	1868	20241209	19.38	2375	-6.11	20250109	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
85	20250110	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	15	2	0.68	13458965	6077	10.26	2200	2230	2200	2850	1540	2195	2214.74	0.36	-208	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	206	36.23	0.29	12	0.07	61.00	7742.00	3830	20240104	-42.30	1868	20241209	18.31	2375	-6.95	20250109	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
86	20250110	120539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	35	2	1.59	12740215	5753	9.71	2200	2230	2200	2850	1540	2195	2214.53	0.36	-204	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	208	36.56	0.29	12	0.06	61.00	7742.00	3830	20240104	-41.78	1868	20241209	19.38	2375	-6.11	20250109	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
87	20250110	110538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	25	2	1.14	11512840	5199	8.78	2200	2230	2200	2850	1540	2195	2214.43	0.36	-198	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	207	36.39	0.29	12	0.06	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2375	-6.53	20250109	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
88	20250110	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	10	2	0.46	3443160	1558	2.63	2200	2230	2200	2850	1540	2195	2209.99	0.36	-455	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	206	36.15	0.28	12	0.02	61.00	7742.00	3830	20240104	-42.43	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
89	20250110	090540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	35	2	1.59	694215	314	0.53	2200	2230	2200	2850	1540	2195	2210.88	0.36	-191	2475	2335	2235	2095	1995	2285	2045	47	655	500	1530	5	1	9325130	208	36.56	0.29	12	0.00	61.00	7742.00	3830	20240104	-41.78	1868	20241209	19.38	2375	-6.11	20250109	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	33477	N	N	N	N
90	20250109	160535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-35	5	-1.57	131256035	59200	85.07	2230	2375	2135	2895	1565	2230	2217.21	0.40	-4247	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	205	35.98	0.28	12	0.63	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2375	-7.58	20250109	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
91	20250109	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2205	-25	5	-1.12	122895330	55398	79.61	2230	2375	2135	2895	1565	2230	2218.41	0.40	-3295	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	206	36.15	0.28	12	0.59	61.00	7742.00	3830	20240104	-42.43	1868	20241209	18.04	2375	-7.16	20250109	2060	7.04	20250102	3785	-41.74	20240322	1868	18.04	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
92	20250109	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-55	5	-2.47	116961340	52698	75.73	2230	2375	2135	2895	1565	2230	2219.46	0.40	-3111	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	203	35.66	0.28	12	0.57	61.00	7742.00	3830	20240104	-43.21	1868	20241209	16.43	2375	-8.42	20250109	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
93	20250109	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2250	20	2	0.90	64662035	29553	42.47	2230	2250	2135	2895	1565	2230	2188.00	0.40	-3201	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	210	36.89	0.29	12	0.32	61.00	7742.00	3830	20240104	-41.25	1868	20241209	20.45	2300	-2.17	20250102	2060	9.22	20250102	3785	-40.55	20240322	1868	20.45	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
94	20250109	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-40	5	-1.79	58969435	26988	38.78	2230	2235	2135	2895	1565	2230	2185.02	0.40	-2509	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	204	35.90	0.28	12	0.29	61.00	7742.00	3830	20240104	-42.82	1868	20241209	17.24	2300	-4.78	20250102	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
95	20250109	110538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-40	5	-1.79	56320980	25784	37.05	2230	2235	2135	2895	1565	2230	2184.34	0.40	-2246	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	204	35.90	0.28	12	0.28	61.00	7742.00	3830	20240104	-42.82	1868	20241209	17.24	2300	-4.78	20250102	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
96	20250109	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-85	5	-3.81	46058240	21026	30.22	2230	2235	2135	2895	1565	2230	2190.54	0.40	-4557	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	200	35.16	0.28	12	0.23	61.00	7742.00	3830	20240104	-43.99	1868	20241209	14.83	2300	-6.74	20250102	2060	4.13	20250102	3785	-43.33	20240322	1868	14.83	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
97	20250109	090540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-40	5	-1.79	19610235	8838	12.70	2230	2235	2185	2895	1565	2230	2218.85	0.40	-3728	2320	2275	2245	2200	2170	2260	2185	47	665	500	1560	5	1	9325130	204	35.90	0.28	12	0.09	61.00	7742.00	3830	20240104	-42.82	1868	20241209	17.24	2300	-4.78	20250102	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	37724	N	N	N	N
98	20250108	160531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	35	2	1.59	156406000	69576	279.67	2290	2290	2215	2850	1540	2195	2248.04	0.39	949	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	208	36.56	0.29	12	0.75	61.00	7742.00	3830	20240104	-41.78	1868	20241209	19.38	2300	-3.04	20250102	2060	8.25	20250102	3785	-41.08	20240322	1868	19.38	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
99	20250108	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2225	30	2	1.37	151272815	67266	270.38	2290	2290	2220	2850	1540	2195	2248.88	0.39	885	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	207	36.48	0.29	12	0.72	61.00	7742.00	3830	20240104	-41.91	1868	20241209	19.11	2300	-3.26	20250102	2060	8.01	20250102	3785	-41.22	20240322	1868	19.11	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
100	20250108	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	45	2	2.05	148773130	66144	265.87	2290	2290	2220	2850	1540	2195	2249.23	0.39	910	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	209	36.72	0.29	12	0.71	61.00	7742.00	3830	20240104	-41.51	1868	20241209	19.91	2300	-2.61	20250102	2060	8.74	20250102	3785	-40.82	20240322	1868	19.91	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
101	20250108	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2225	30	2	1.37	136510395	60645	243.77	2290	2290	2220	2850	1540	2195	2250.98	0.39	876	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	207	36.48	0.29	12	0.65	61.00	7742.00	3830	20240104	-41.91	1868	20241209	19.11	2300	-3.26	20250102	2060	8.01	20250102	3785	-41.22	20240322	1868	19.11	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
102	20250108	120533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	60	2	2.73	129124830	57346	230.51	2290	2290	2220	2850	1540	2195	2251.68	0.39	946	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	210	36.97	0.29	12	0.61	61.00	7742.00	3830	20240104	-41.12	1868	20241209	20.72	2300	-1.96	20250102	2060	9.47	20250102	3785	-40.42	20240322	1868	20.72	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
103	20250108	110533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	65	2	2.96	109616840	48695	195.74	2290	2290	2220	2850	1540	2195	2251.09	0.39	3551	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	211	37.05	0.29	12	0.52	61.00	7742.00	3830	20240104	-40.99	1868	20241209	20.99	2300	-1.74	20250102	2060	9.71	20250102	3785	-40.29	20240322	1868	20.99	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
104	20250108	100534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	45	2	2.05	97307510	43223	173.74	2290	2290	2220	2850	1540	2195	2251.29	0.39	2875	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	209	36.72	0.29	12	0.46	61.00	7742.00	3830	20240104	-41.51	1868	20241209	19.91	2300	-2.61	20250102	2060	8.74	20250102	3785	-40.82	20240322	1868	19.91	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
105	20250108	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2245	50	2	2.28	16304145	7211	28.99	2290	2290	2225	2850	1540	2195	2261.02	0.39	-2128	2328	2261	2193	2126	2058	2227	2092	47	655	500	1530	5	1	9325130	209	36.80	0.29	12	0.08	61.00	7742.00	3830	20240104	-41.38	1868	20241209	20.18	2300	-2.39	20250102	2060	8.98	20250102	3785	-40.69	20240322	1868	20.18	20241209	0.08	N	063760	500	46 억	36754	N	N	N	N
106	20250107	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	54961110	24878	69.53	2220	2260	2125	2885	1555	2220	2209.23	0.40	-294	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	205	35.98	0.28	12	0.27	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
107	20250107	150531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	51244490	23186	64.80	2220	2260	2125	2885	1555	2220	2210.15	0.40	591	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	205	35.98	0.28	12	0.25	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
108	20250107	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	50722080	22948	64.14	2220	2260	2125	2885	1555	2220	2210.31	0.40	789	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	205	35.98	0.28	12	0.25	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
109	20250107	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	-10	5	-0.45	38963515	17594	49.17	2220	2260	2125	2885	1555	2220	2214.59	0.40	-554	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	206	36.23	0.29	12	0.19	61.00	7742.00	3830	20240104	-42.30	1868	20241209	18.31	2300	-3.91	20250102	2060	7.28	20250102	3785	-41.61	20240322	1868	18.31	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
110	20250107	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-5	5	-0.23	35555460	16051	44.86	2220	2260	2125	2885	1555	2220	2215.16	0.40	-303	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	207	36.31	0.29	12	0.17	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2300	-3.70	20250102	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
111	20250107	110528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	-5	5	-0.23	34319190	15493	43.30	2220	2260	2125	2885	1555	2220	2215.14	0.40	-526	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	207	36.31	0.29	12	0.17	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2300	-3.70	20250102	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
112	20250107	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	-25	5	-1.13	20171405	9125	25.50	2220	2260	2125	2885	1555	2220	2210.56	0.40	-467	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	205	35.98	0.28	12	0.10	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
113	20250107	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	0	3	0.00	5640870	2540	7.10	2220	2225	2220	2885	1555	2220	2220.81	0.40	-3	2276	2247	2196	2167	2116	2262	2182	47	665	500	1550	5	1	9325130	207	36.39	0.29	12	0.03	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2300	-3.48	20250102	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.09	N	063760	500	46 억	37048	N	N	N	N
114	20250106	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	60	2	2.78	78205260	35773	37.42	2185	2225	2145	2805	1515	2160	2186.15	0.38	1424	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	207	36.39	0.29	12	0.38	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2300	-3.48	20250102	2060	7.77	20250102	3785	-41.35	20240322	1868	18.84	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
115	20250106	150525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	55	2	2.55	69898980	32030	33.50	2185	2225	2145	2805	1515	2160	2182.30	0.38	1435	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	207	36.31	0.29	12	0.34	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2300	-3.70	20250102	2060	7.52	20250102	3785	-41.48	20240322	1868	18.58	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
116	20250106	140525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	15	2	0.69	36641605	16867	17.64	2185	2200	2145	2805	1515	2160	2172.39	0.38	539	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	203	35.66	0.28	12	0.18	61.00	7742.00	3830	20240104	-43.21	1868	20241209	16.43	2300	-5.43	20250102	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
117	20250106	130522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	30	2	1.39	30590255	14076	14.72	2185	2200	2160	2805	1515	2160	2173.22	0.38	861	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	204	35.90	0.28	12	0.15	61.00	7742.00	3830	20240104	-42.82	1868	20241209	17.24	2300	-4.78	20250102	2060	6.31	20250102	3785	-42.14	20240322	1868	17.24	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
118	20250106	120522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	15	2	0.69	26308320	12116	12.67	2185	2200	2160	2805	1515	2160	2171.37	0.38	1733	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	203	35.66	0.28	12	0.13	61.00	7742.00	3830	20240104	-43.21	1868	20241209	16.43	2300	-5.43	20250102	2060	5.58	20250102	3785	-42.54	20240322	1868	16.43	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
119	20250106	110522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	20	2	0.93	21537465	9925	10.38	2185	2200	2160	2805	1515	2160	2170.02	0.38	980	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	203	35.74	0.28	12	0.11	61.00	7742.00	3830	20240104	-43.08	1868	20241209	16.70	2300	-5.22	20250102	2060	5.83	20250102	3785	-42.40	20240322	1868	16.70	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
120	20250106	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2165	5	2	0.23	17321060	7982	8.35	2185	2200	2160	2805	1515	2160	2170.02	0.38	898	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	202	35.49	0.28	12	0.09	61.00	7742.00	3830	20240104	-43.47	1868	20241209	15.90	2300	-5.87	20250102	2060	5.10	20250102	3785	-42.80	20240322	1868	15.90	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
121	20250106	090519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	35	2	1.62	4672000	2147	2.25	2185	2195	2165	2805	1515	2160	2176.07	0.38	438	2333	2246	2183	2096	2033	2215	2065	47	645	500	1510	5	1	9325130	205	35.98	0.28	12	0.02	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3785	-42.01	20240322	1868	17.51	20241209	0.08	N	063760	500	46 억	35580	N	N	N	N
122	20250103	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2160	-50	5	-2.26	208744420	95609	64.14	2230	2270	2120	2870	1550	2210	2183.34	0.26	11362	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	201	35.41	0.28	12	1.03	61.00	7742.00	3830	20240104	-43.60	1868	20241209	15.63	2300	-6.09	20250102	2060	4.85	20250102	3830	-43.60	20240104	1868	15.63	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
123	20250103	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2165	-45	5	-2.04	204479590	93629	62.81	2230	2270	2120	2870	1550	2210	2183.93	0.26	11679	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	202	35.49	0.28	12	1.00	61.00	7742.00	3830	20240104	-43.47	1868	20241209	15.90	2300	-5.87	20250102	2060	5.10	20250102	3830	-43.47	20240104	1868	15.90	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
124	20250103	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-55	5	-2.49	195124280	89286	59.90	2230	2270	2120	2870	1550	2210	2185.38	0.26	12611	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	201	35.33	0.28	12	0.96	61.00	7742.00	3830	20240104	-43.73	1868	20241209	15.36	2300	-6.30	20250102	2060	4.61	20250102	3830	-43.73	20240104	1868	15.36	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
125	20250103	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-65	5	-2.94	178161170	81366	54.58	2230	2270	2120	2870	1550	2210	2189.63	0.26	14012	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	200	35.16	0.28	12	0.87	61.00	7742.00	3830	20240104	-43.99	1868	20241209	14.83	2300	-6.74	20250102	2060	4.13	20250102	3830	-43.99	20240104	1868	14.83	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
126	20250103	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-55	5	-2.49	161416870	73509	49.31	2230	2270	2130	2870	1550	2210	2195.88	0.26	12598	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	201	35.33	0.28	12	0.79	61.00	7742.00	3830	20240104	-43.73	1868	20241209	15.36	2300	-6.30	20250102	2060	4.61	20250102	3830	-43.73	20240104	1868	15.36	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
127	20250103	110519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	-30	5	-1.36	146974765	66804	44.82	2230	2270	2130	2870	1550	2210	2200.09	0.26	10869	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	203	35.74	0.28	12	0.72	61.00	7742.00	3830	20240104	-43.08	1868	20241209	16.70	2300	-5.22	20250102	2060	5.83	20250102	3830	-43.08	20240104	1868	16.70	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
128	20250103	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	-70	5	-3.17	118181205	53494	35.89	2230	2270	2130	2870	1550	2210	2209.24	0.26	6826	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	200	35.08	0.28	12	0.57	61.00	7742.00	3830	20240104	-44.13	1868	20241209	14.56	2300	-6.96	20250102	2060	3.88	20250102	3830	-44.13	20240104	1868	14.56	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
129	20250103	090519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	45	2	2.04	26749390	11955	8.02	2230	2270	2215	2870	1550	2210	2237.51	0.26	272	2430	2320	2190	2080	1950	2375	2135	47	660	500	1540	5	1	9325130	210	36.97	0.29	12	0.13	61.00	7742.00	3830	20240104	-41.12	1868	20241209	20.72	2300	-1.96	20250102	2060	9.47	20250102	3830	-41.12	20240104	1868	20.72	20241209	0.08	N	063760	500	46 억	24218	N	N	N	N
130	20250102	160515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	150	2	7.28	328076075	148511	1528.52	2060	2300	2060	2675	1445	2060	2209.66	0.18	7106	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	206	36.23	0.29	12	1.59	61.00	7742.00	3830	20240104	-42.30	1868	20241209	18.31	2300	-3.91	20250102	2060	7.28	20250102	3830	-42.30	20240104	1868	18.31	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
131	20250102	150517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	160	2	7.77	321236260	145411	1496.61	2060	2300	2060	2675	1445	2060	2209.73	0.18	7651	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	207	36.39	0.29	12	1.56	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2300	-3.48	20250102	2060	7.77	20250102	3830	-42.04	20240104	1868	18.84	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
132	20250102	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2195	135	2	6.55	299580860	135487	1394.47	2060	2300	2060	2675	1445	2060	2211.76	0.18	5993	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	205	35.98	0.28	12	1.45	61.00	7742.00	3830	20240104	-42.69	1868	20241209	17.51	2300	-4.57	20250102	2060	6.55	20250102	3830	-42.69	20240104	1868	17.51	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
133	20250102	130514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	160	2	7.77	286111535	129366	1331.47	2060	2300	2060	2675	1445	2060	2212.30	0.18	6530	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	207	36.39	0.29	12	1.39	61.00	7742.00	3830	20240104	-42.04	1868	20241209	18.84	2300	-3.48	20250102	2060	7.77	20250102	3830	-42.04	20240104	1868	18.84	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
134	20250102	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	155	2	7.52	248864930	112608	1159.00	2060	2300	2060	2675	1445	2060	2210.75	0.18	5118	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	207	36.31	0.29	12	1.21	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2300	-3.70	20250102	2060	7.52	20250102	3830	-42.17	20240104	1868	18.58	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
135	20250102	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2215	155	2	7.52	235393825	106506	1096.19	2060	2300	2060	2675	1445	2060	2210.93	0.18	5473	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	207	36.31	0.29	12	1.14	61.00	7742.00	3830	20240104	-42.17	1868	20241209	18.58	2300	-3.70	20250102	2060	7.52	20250102	3830	-42.17	20240104	1868	18.58	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
136	20250102	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2120	60	2	2.91	14239930	6741	69.38	2060	2170	2060	2675	1445	2060	2117.13	0.18	269	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	198	34.75	0.27	12	0.07	61.00	7742.00	3830	20240104	-44.65	1868	20241209	13.49	2170	-2.30	20250102	2060	2.91	20250102	3830	-44.65	20240104	1868	13.49	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N
137	20250102	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.18	0	2130	2095	2050	2015	1970	2072	1992	47	615	500	1440	5	1	9325130	192	33.77	0.27	12	0.00	61.00	7742.00	3830	20240104	-46.21	1868	20241209	10.28	0	0.00	0	0	0.00	0	3830	-46.21	20240104	1868	10.28	20241209	0.08	N	063760	500	46 억	17111	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History