KissMeData/156100/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	40	2	0.54	179874010	24130	70.67	7390	7560	7360	9690	5230	7460	7454.37	2.29	-695	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1495	-68.18	4.23	12	0.12	-110.00	1773.00	10400	20240529	-27.88	5930	20241209	26.48	7620	-1.57	20250122	6500	15.38	20250102	10400	-27.88	20240529	5930	26.48	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
3	20250124	150914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	40	2	0.54	174061900	23355	68.40	7390	7560	7360	9690	5230	7460	7452.88	2.29	-583	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1495	-68.18	4.23	12	0.12	-110.00	1773.00	10400	20240529	-27.88	5930	20241209	26.48	7620	-1.57	20250122	6500	15.38	20250102	10400	-27.88	20240529	5930	26.48	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
4	20250124	140912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	90	2	1.21	124595760	16757	49.08	7390	7550	7360	9690	5230	7460	7435.45	2.29	-1384	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1505	-68.64	4.26	12	0.08	-110.00	1773.00	10400	20240529	-27.40	5930	20241209	27.32	7620	-0.92	20250122	6500	16.15	20250102	10400	-27.40	20240529	5930	27.32	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
5	20250124	130914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-40	5	-0.54	95520870	12870	37.69	7390	7470	7360	9690	5230	7460	7421.98	2.29	-2194	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1479	-67.45	4.18	12	0.06	-110.00	1773.00	10400	20240529	-28.65	5930	20241209	25.13	7620	-2.62	20250122	6500	14.15	20250102	10400	-28.65	20240529	5930	25.13	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
6	20250124	120910	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-30	5	-0.40	73806930	9942	29.12	7390	7470	7360	9690	5230	7460	7423.75	2.29	-1857	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1481	-67.55	4.19	12	0.05	-110.00	1773.00	10400	20240529	-28.56	5930	20241209	25.30	7620	-2.49	20250122	6500	14.31	20250102	10400	-28.56	20240529	5930	25.30	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
7	20250124	110913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-40	5	-0.54	61132460	8233	24.11	7390	7470	7360	9690	5230	7460	7425.30	2.29	-1828	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1479	-67.45	4.18	12	0.04	-110.00	1773.00	10400	20240529	-28.65	5930	20241209	25.13	7620	-2.62	20250122	6500	14.15	20250102	10400	-28.65	20240529	5930	25.13	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
8	20250124	100908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-30	5	-0.40	32374850	4363	12.78	7390	7470	7360	9690	5230	7460	7420.32	2.29	-1098	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1481	-67.55	4.19	12	0.02	-110.00	1773.00	10400	20240529	-28.56	5930	20241209	25.30	7620	-2.49	20250122	6500	14.31	20250102	10400	-28.56	20240529	5930	25.30	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
9	20250124	090914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-30	5	-0.40	5367790	727	2.13	7390	7430	7360	9690	5230	7460	7383.48	2.29	-494	7626	7542	7446	7362	7266	7585	7405	100	2230	500	5370	10	1	19936743	1481	-67.55	4.19	12	0.00	-110.00	1773.00	10400	20240529	-28.56	5930	20241209	25.30	7620	-2.49	20250122	6500	14.31	20250102	10400	-28.56	20240529	5930	25.30	20241209	0.29	N	156100	500	99 억	457356	N	N	17	N	N
10	20250123	160909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-30	5	-0.40	251818040	33922	79.83	7420	7530	7350	9730	5250	7490	7423.43	2.31	-4012	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1487	-67.82	4.21	12	0.17	-110.00	1773.00	10400	20240529	-28.27	5930	20241209	25.80	7620	-2.10	20250122	6500	14.77	20250102	10400	-28.27	20240529	5930	25.80	20241209	0.29	N	156100	500	99 억	461269	N	N	17	N	N
11	20250123	150907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-60	5	-0.80	231314200	31167	73.35	7420	7530	7350	9730	5250	7490	7421.75	2.31	-3481	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1481	-67.55	4.19	12	0.16	-110.00	1773.00	10400	20240529	-28.56	5930	20241209	25.30	7620	-2.49	20250122	6500	14.31	20250102	10400	-28.56	20240529	5930	25.30	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
12	20250123	140908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	-100	5	-1.34	193748590	26090	61.40	7420	7530	7350	9730	5250	7490	7426.14	2.31	-5503	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1473	-67.18	4.17	12	0.13	-110.00	1773.00	10400	20240529	-28.94	5930	20241209	24.62	7620	-3.02	20250122	6500	13.69	20250102	10400	-28.94	20240529	5930	24.62	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
13	20250123	130907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-60	5	-0.80	186584110	25123	59.12	7420	7530	7350	9730	5250	7490	7426.80	2.31	-5608	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1481	-67.55	4.19	12	0.13	-110.00	1773.00	10400	20240529	-28.56	5930	20241209	25.30	7620	-2.49	20250122	6500	14.31	20250102	10400	-28.56	20240529	5930	25.30	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
14	20250123	120908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-40	5	-0.53	173279430	23330	54.90	7420	7530	7350	9730	5250	7490	7427.30	2.31	-5780	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1485	-67.73	4.20	12	0.12	-110.00	1773.00	10400	20240529	-28.37	5930	20241209	25.63	7620	-2.23	20250122	6500	14.62	20250102	10400	-28.37	20240529	5930	25.63	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
15	20250123	110858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	-10	5	-0.13	163206220	21980	51.73	7420	7530	7350	9730	5250	7490	7425.19	2.31	-5668	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1491	-68.00	4.22	12	0.11	-110.00	1773.00	10400	20240529	-28.08	5930	20241209	26.14	7620	-1.84	20250122	6500	15.08	20250102	10400	-28.08	20240529	5930	26.14	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
16	20250123	100907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-110	5	-1.47	56985320	7722	18.17	7420	7440	7350	9730	5250	7490	7379.48	2.31	-1497	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1471	-67.09	4.16	12	0.04	-110.00	1773.00	10400	20240529	-29.04	5930	20241209	24.45	7620	-3.15	20250122	6500	13.54	20250102	10400	-29.04	20240529	5930	24.45	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
17	20250123	090907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	-120	5	-1.60	7592060	1027	2.42	7420	7440	7360	9730	5250	7490	7391.60	2.31	-892	7750	7620	7490	7360	7230	7685	7425	100	2240	500	5390	10	1	19936743	1469	-67.00	4.16	12	0.01	-110.00	1773.00	10400	20240529	-29.13	5930	20241209	24.28	7620	-3.28	20250122	6500	13.38	20250102	10400	-29.13	20240529	5930	24.28	20241209	0.29	N	156100	500	99 억	461269	N	N	4	N	N
18	20250122	160900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	80	2	1.08	318691670	42491	130.62	7410	7620	7360	9630	5190	7410	7500.22	2.31	874	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1493	-68.09	4.22	12	0.21	-110.00	1773.00	10400	20240529	-27.98	5930	20241209	26.31	7620	-1.71	20250122	6500	15.23	20250102	10400	-27.98	20240529	5930	26.31	20241209	0.31	N	156100	500	99 억	460678	N	N	4	N	N
19	20250122	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	50	2	0.67	292989250	39031	119.98	7410	7620	7360	9630	5190	7410	7506.58	2.31	1383	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1487	-67.82	4.21	12	0.20	-110.00	1773.00	10400	20240529	-28.27	5930	20241209	25.80	7620	-2.10	20250122	6500	14.77	20250102	10400	-28.27	20240529	5930	25.80	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
20	20250122	140859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	90	2	1.21	253923880	33777	103.83	7410	7620	7360	9630	5190	7410	7517.66	2.31	2904	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1495	-68.18	4.23	12	0.17	-110.00	1773.00	10400	20240529	-27.88	5930	20241209	26.48	7620	-1.57	20250122	6500	15.38	20250102	10400	-27.88	20240529	5930	26.48	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
21	20250122	130902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	90	2	1.21	228117900	30321	93.21	7410	7620	7360	9630	5190	7410	7523.43	2.31	2444	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1495	-68.18	4.23	12	0.15	-110.00	1773.00	10400	20240529	-27.88	5930	20241209	26.48	7620	-1.57	20250122	6500	15.38	20250102	10400	-27.88	20240529	5930	26.48	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
22	20250122	120859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	70	2	0.94	196574910	26119	80.29	7410	7620	7360	9630	5190	7410	7526.13	2.31	2594	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1491	-68.00	4.22	12	0.13	-110.00	1773.00	10400	20240529	-28.08	5930	20241209	26.14	7620	-1.84	20250122	6500	15.08	20250102	10400	-28.08	20240529	5930	26.14	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
23	20250122	110901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	110	2	1.48	156406230	20758	63.81	7410	7620	7360	9630	5190	7410	7534.74	2.31	5022	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1499	-68.36	4.24	12	0.10	-110.00	1773.00	10400	20240529	-27.69	5930	20241209	26.81	7620	-1.31	20250122	6500	15.69	20250102	10400	-27.69	20240529	5930	26.81	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
24	20250122	100901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	170	2	2.29	123752590	16431	50.51	7410	7620	7360	9630	5190	7410	7531.65	2.31	6112	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1511	-68.91	4.28	12	0.08	-110.00	1773.00	10400	20240529	-27.12	5930	20241209	27.82	7620	-0.52	20250122	6500	16.62	20250102	10400	-27.12	20240529	5930	27.82	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
25	20250122	090902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	-40	5	-0.54	1709610	231	0.71	7410	7410	7370	9630	5190	7410	7400.91	2.31	-73	7583	7496	7343	7256	7103	7540	7300	100	2220	500	5330	10	1	19936743	1469	-67.00	4.16	12	0.00	-110.00	1773.00	10400	20240529	-29.13	5930	20241209	24.28	7430	-0.81	20250116	6500	13.38	20250102	10400	-29.13	20240529	5930	24.28	20241209	0.31	N	156100	500	99 억	460678	N	N	10	N	N
26	20250121	160855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	110	2	1.51	236912490	32511	116.03	7400	7430	7190	9490	5110	7300	7287.15	2.29	4848	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1477	-67.36	4.18	12	0.16	-110.00	1773.00	10400	20240529	-28.75	5930	20241209	24.96	7430	0.00	20250116	6500	14.00	20250102	10400	-28.75	20240529	5930	24.96	20241209	0.27	N	156100	500	99 억	455849	N	N	10	N	N
27	20250121	150856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	50	2	0.68	211732000	29102	103.86	7400	7400	7190	9490	5110	7300	7275.51	2.29	3463	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1465	-66.82	4.15	12	0.15	-110.00	1773.00	10400	20240529	-29.33	5930	20241209	23.95	7430	-1.08	20250116	6500	13.08	20250102	10400	-29.33	20240529	5930	23.95	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
28	20250121	140857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	-60	5	-0.82	135117960	18563	66.25	7400	7400	7210	9490	5110	7300	7278.89	2.29	3626	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1443	-65.82	4.08	12	0.09	-110.00	1773.00	10400	20240529	-30.38	5930	20241209	22.09	7430	-2.56	20250116	6500	11.38	20250102	10400	-30.38	20240529	5930	22.09	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
29	20250121	130856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	-70	5	-0.96	106033720	14535	51.87	7400	7400	7210	9490	5110	7300	7295.06	2.29	2791	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1441	-65.73	4.08	12	0.07	-110.00	1773.00	10400	20240529	-30.48	5930	20241209	21.92	7430	-2.69	20250116	6500	11.23	20250102	10400	-30.48	20240529	5930	21.92	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
30	20250121	120841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	59898180	8179	29.19	7400	7400	7210	9490	5110	7300	7323.41	2.29	2610	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1455	-66.36	4.12	12	0.04	-110.00	1773.00	10400	20240529	-29.81	5930	20241209	23.10	7430	-1.75	20250116	6500	12.31	20250102	10400	-29.81	20240529	5930	23.10	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
31	20250121	110812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-10	5	-0.14	55650740	7596	27.11	7400	7400	7210	9490	5110	7300	7326.32	2.29	3042	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1453	-66.27	4.11	12	0.04	-110.00	1773.00	10400	20240529	-29.90	5930	20241209	22.93	7430	-1.88	20250116	6500	12.15	20250102	10400	-29.90	20240529	5930	22.93	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
32	20250121	100806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	10	2	0.14	53686160	7327	26.15	7400	7400	7210	9490	5110	7300	7327.17	2.29	2981	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1457	-66.45	4.12	12	0.04	-110.00	1773.00	10400	20240529	-29.71	5930	20241209	23.27	7430	-1.62	20250116	6500	12.46	20250102	10400	-29.71	20240529	5930	23.27	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
33	20250121	090858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	3117820	427	1.52	7400	7400	7300	9490	5110	7300	7301.69	2.29	-49	7486	7392	7276	7182	7066	7440	7230	100	2190	500	5250	10	1	19936743	1455	-66.36	4.12	12	0.00	-110.00	1773.00	10400	20240529	-29.81	5930	20241209	23.10	7430	-1.75	20250116	6500	12.31	20250102	10400	-29.81	20240529	5930	23.10	20241209	0.27	N	156100	500	99 억	455849	N	N	17	N	N
34	20250120	160844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	10	2	0.14	202547920	27934	56.67	7290	7370	7160	9470	5110	7290	7250.58	2.27	4100	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1455	-66.36	4.12	12	0.14	-110.00	1773.00	10400	20240529	-29.81	5930	20241209	23.10	7430	-1.75	20250116	6500	12.31	20250102	10400	-29.81	20240529	5930	23.10	20241209	0.22	N	156100	500	99 억	451778	N	N	17	N	N
35	20250120	150856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	50	2	0.69	194605620	26846	54.46	7290	7370	7160	9470	5110	7290	7248.96	2.27	4283	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1463	-66.73	4.14	12	0.13	-110.00	1773.00	10400	20240529	-29.42	5930	20241209	23.78	7430	-1.21	20250116	6500	12.92	20250102	10400	-29.42	20240529	5930	23.78	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
36	20250120	140854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	20	2	0.27	169156780	23365	47.40	7290	7330	7160	9470	5110	7290	7239.75	2.27	1613	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1457	-66.45	4.12	12	0.12	-110.00	1773.00	10400	20240529	-29.71	5930	20241209	23.27	7430	-1.62	20250116	6500	12.46	20250102	10400	-29.71	20240529	5930	23.27	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
37	20250120	130854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-10	5	-0.14	154607960	21370	43.35	7290	7330	7160	9470	5110	7290	7234.81	2.27	51	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1451	-66.18	4.11	12	0.11	-110.00	1773.00	10400	20240529	-30.00	5930	20241209	22.77	7430	-2.02	20250116	6500	12.00	20250102	10400	-30.00	20240529	5930	22.77	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
38	20250120	120855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	-20	5	-0.27	107374710	14887	30.20	7290	7290	7160	9470	5110	7290	7212.65	2.27	-2506	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1449	-66.09	4.10	12	0.07	-110.00	1773.00	10400	20240529	-30.10	5930	20241209	22.60	7430	-2.15	20250116	6500	11.85	20250102	10400	-30.10	20240529	5930	22.60	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
39	20250120	110855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	-90	5	-1.23	68985060	9574	19.42	7290	7290	7160	9470	5110	7290	7205.46	2.27	-1148	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1435	-65.45	4.06	12	0.05	-110.00	1773.00	10400	20240529	-30.77	5930	20241209	21.42	7430	-3.10	20250116	6500	10.77	20250102	10400	-30.77	20240529	5930	21.42	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
40	20250120	100855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-70	5	-0.96	44271690	6136	12.45	7290	7290	7180	9470	5110	7290	7215.07	2.27	-156	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1439	-65.64	4.07	12	0.03	-110.00	1773.00	10400	20240529	-30.58	5930	20241209	21.75	7430	-2.83	20250116	6500	11.08	20250102	10400	-30.58	20240529	5930	21.75	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
41	20250120	090856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-70	5	-0.96	3220310	446	0.90	7290	7290	7220	9470	5110	7290	7220.43	2.27	-110	7470	7380	7280	7190	7090	7330	7140	100	2180	500	5240	10	1	19936743	1439	-65.64	4.07	12	0.00	-110.00	1773.00	10400	20240529	-30.58	5930	20241209	21.75	7430	-2.83	20250116	6500	11.08	20250102	10400	-30.58	20240529	5930	21.75	20241209	0.22	N	156100	500	99 억	451778	N	N	3	N	N
42	20250117	160852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-90	5	-1.22	358150630	49263	73.85	7370	7370	7180	9590	5170	7380	7270.17	2.35	-16470	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1453	-66.27	4.11	12	0.25	-110.00	1773.00	10400	20240529	-29.90	5930	20241209	22.93	7430	-1.88	20250116	6500	12.15	20250102	10400	-29.90	20240529	5930	22.93	20241209	0.22	N	156100	500	99 억	467751	N	N	3	N	N
43	20250117	150855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-90	5	-1.22	314663700	43271	64.87	7370	7370	7180	9590	5170	7380	7271.93	2.35	-13522	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1453	-66.27	4.11	12	0.22	-110.00	1773.00	10400	20240529	-29.90	5930	20241209	22.93	7430	-1.88	20250116	6500	12.15	20250102	10400	-29.90	20240529	5930	22.93	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
44	20250117	140856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-120	5	-1.63	221128000	30330	45.47	7370	7370	7230	9590	5170	7380	7290.74	2.35	-7854	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1447	-66.00	4.09	12	0.15	-110.00	1773.00	10400	20240529	-30.19	5930	20241209	22.43	7430	-2.29	20250116	6500	11.69	20250102	10400	-30.19	20240529	5930	22.43	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
45	20250117	130853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-130	5	-1.76	148985780	20382	30.55	7370	7370	7250	9590	5170	7380	7309.67	2.35	-5544	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1445	-65.91	4.09	12	0.10	-110.00	1773.00	10400	20240529	-30.29	5930	20241209	22.26	7430	-2.42	20250116	6500	11.54	20250102	10400	-30.29	20240529	5930	22.26	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
46	20250117	120855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	-40	5	-0.54	101345620	13841	20.75	7370	7370	7280	9590	5170	7380	7322.13	2.35	-972	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1463	-66.73	4.14	12	0.07	-110.00	1773.00	10400	20240529	-29.42	5930	20241209	23.78	7430	-1.21	20250116	6500	12.92	20250102	10400	-29.42	20240529	5930	23.78	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
47	20250117	110853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-30	5	-0.41	72749360	9946	14.91	7370	7370	7280	9590	5170	7380	7314.43	2.35	-617	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1465	-66.82	4.15	12	0.05	-110.00	1773.00	10400	20240529	-29.33	5930	20241209	23.95	7430	-1.08	20250116	6500	13.08	20250102	10400	-29.33	20240529	5930	23.95	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
48	20250117	100856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-50	5	-0.68	28632870	3913	5.87	7370	7370	7280	9590	5170	7380	7317.37	2.35	-1659	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1461	-66.64	4.13	12	0.02	-110.00	1773.00	10400	20240529	-29.52	5930	20241209	23.61	7430	-1.35	20250116	6500	12.77	20250102	10400	-29.52	20240529	5930	23.61	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
49	20250117	090855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-50	5	-0.68	6891380	943	1.41	7370	7370	7280	9590	5170	7380	7307.93	2.35	-19	7626	7502	7306	7182	6986	7565	7245	100	2210	500	5310	10	1	19936743	1461	-66.64	4.13	12	0.00	-110.00	1773.00	10400	20240529	-29.52	5930	20241209	23.61	7430	-1.35	20250116	6500	12.77	20250102	10400	-29.52	20240529	5930	23.61	20241209	0.22	N	156100	500	99 억	467751	N	N	7	N	N
50	20250116	160848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	190	2	2.64	484468290	66678	192.72	7200	7430	7110	9340	5040	7190	7265.10	2.32	6601	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1471	-67.09	4.16	12	0.33	-110.00	1773.00	10400	20240529	-29.04	5930	20241209	24.45	7430	-0.67	20250116	6500	13.54	20250102	10400	-29.04	20240529	5930	24.45	20241209	0.25	N	156100	500	99 억	461610	N	N	7	N	N
51	20250116	150805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	200	2	2.78	444013310	61194	176.87	7200	7430	7110	9340	5040	7190	7255.83	2.32	7846	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1473	-67.18	4.17	12	0.31	-110.00	1773.00	10400	20240529	-28.94	5930	20241209	24.62	7430	-0.54	20250116	6500	13.69	20250102	10400	-28.94	20240529	5930	24.62	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
52	20250116	140853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	50	2	0.70	231042500	32235	93.17	7200	7280	7110	9340	5040	7190	7167.44	2.32	2575	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1443	-65.82	4.08	12	0.16	-110.00	1773.00	10400	20240529	-30.38	5930	20241209	22.09	7380	-1.90	20250113	6500	11.38	20250102	10400	-30.38	20240529	5930	22.09	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
53	20250116	130851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	10	2	0.14	206077760	28792	83.22	7200	7250	7110	9340	5040	7190	7157.47	2.32	3257	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1435	-65.45	4.06	12	0.14	-110.00	1773.00	10400	20240529	-30.77	5930	20241209	21.42	7380	-2.44	20250113	6500	10.77	20250102	10400	-30.77	20240529	5930	21.42	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
54	20250116	120851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-50	5	-0.70	167633210	23433	67.73	7200	7250	7110	9340	5040	7190	7153.72	2.32	-619	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1423	-64.91	4.03	12	0.12	-110.00	1773.00	10400	20240529	-31.35	5930	20241209	20.40	7380	-3.25	20250113	6500	9.85	20250102	10400	-31.35	20240529	5930	20.40	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
55	20250116	110853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	10	2	0.14	149588760	20912	60.44	7200	7250	7110	9340	5040	7190	7153.25	2.32	175	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1435	-65.45	4.06	12	0.10	-110.00	1773.00	10400	20240529	-30.77	5930	20241209	21.42	7380	-2.44	20250113	6500	10.77	20250102	10400	-30.77	20240529	5930	21.42	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
56	20250116	100853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7130	-60	5	-0.83	106480350	14875	42.99	7200	7250	7110	9340	5040	7190	7158.34	2.32	50	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1421	-64.82	4.02	12	0.07	-110.00	1773.00	10400	20240529	-31.44	5930	20241209	20.24	7380	-3.39	20250113	6500	9.69	20250102	10400	-31.44	20240529	5930	20.24	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
57	20250116	090854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	10	2	0.14	4571020	633	1.83	7200	7250	7200	9340	5040	7190	7221.20	2.32	372	7363	7276	7213	7126	7063	7245	7095	100	2150	500	5170	10	1	19936743	1435	-65.45	4.06	12	0.00	-110.00	1773.00	10400	20240529	-30.77	5930	20241209	21.42	7380	-2.44	20250113	6500	10.77	20250102	10400	-30.77	20240529	5930	21.42	20241209	0.25	N	156100	500	99 억	461610	N	N	9	N	N
58	20250115	160849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	-110	5	-1.51	249254020	34596	59.89	7230	7300	7150	9490	5110	7300	7204.71	2.34	-4512	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1433	-65.36	4.06	12	0.17	-110.00	1773.00	10400	20240529	-30.87	5930	20241209	21.25	7380	-2.57	20250113	6500	10.62	20250102	10400	-30.87	20240529	5930	21.25	20241209	0.26	N	156100	500	99 억	466119	N	N	9	N	N
59	20250115	150851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	-100	5	-1.37	243889300	33850	58.60	7230	7300	7150	9490	5110	7300	7205.00	2.34	-4047	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1435	-65.45	4.06	12	0.17	-110.00	1773.00	10400	20240529	-30.77	5930	20241209	21.42	7380	-2.44	20250113	6500	10.77	20250102	10400	-30.77	20240529	5930	21.42	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
60	20250115	140845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7170	-130	5	-1.78	98873260	13727	23.76	7230	7300	7160	9490	5110	7300	7202.83	2.34	-1277	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1429	-65.18	4.04	12	0.07	-110.00	1773.00	10400	20240529	-31.06	5930	20241209	20.91	7380	-2.85	20250113	6500	10.31	20250102	10400	-31.06	20240529	5930	20.91	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
61	20250115	130851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	-90	5	-1.23	76784090	10651	18.44	7230	7300	7170	9490	5110	7300	7209.10	2.34	-1145	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1437	-65.55	4.07	12	0.05	-110.00	1773.00	10400	20240529	-30.67	5930	20241209	21.59	7380	-2.30	20250113	6500	10.92	20250102	10400	-30.67	20240529	5930	21.59	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
62	20250115	120833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	-90	5	-1.23	70786000	9819	17.00	7230	7300	7170	9490	5110	7300	7209.08	2.34	-1018	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1437	-65.55	4.07	12	0.05	-110.00	1773.00	10400	20240529	-30.67	5930	20241209	21.59	7380	-2.30	20250113	6500	10.92	20250102	10400	-30.67	20240529	5930	21.59	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
63	20250115	110850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	-90	5	-1.23	50858310	7059	12.22	7230	7300	7170	9490	5110	7300	7204.75	2.34	-401	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1437	-65.55	4.07	12	0.04	-110.00	1773.00	10400	20240529	-30.67	5930	20241209	21.59	7380	-2.30	20250113	6500	10.92	20250102	10400	-30.67	20240529	5930	21.59	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
64	20250115	100850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-80	5	-1.10	36222900	5030	8.71	7230	7300	7170	9490	5110	7300	7201.37	2.34	-846	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1439	-65.64	4.07	12	0.03	-110.00	1773.00	10400	20240529	-30.58	5930	20241209	21.75	7380	-2.17	20250113	6500	11.08	20250102	10400	-30.58	20240529	5930	21.75	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
65	20250115	090853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	-90	5	-1.23	5769520	798	1.38	7230	7300	7210	9490	5110	7300	7229.97	2.34	163	7586	7442	7186	7042	6786	7515	7115	100	2190	500	5250	10	1	19936743	1437	-65.55	4.07	12	0.00	-110.00	1773.00	10400	20240529	-30.67	5930	20241209	21.59	7380	-2.30	20250113	6500	10.92	20250102	10400	-30.67	20240529	5930	21.59	20241209	0.26	N	156100	500	99 억	466119	N	N	1	N	N
66	20250114	160834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	290	2	4.14	411069590	57627	109.78	7000	7330	6930	9110	4910	7010	7133.28	2.27	13400	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1455	-66.36	4.12	12	0.29	-110.00	1773.00	10400	20240529	-29.81	5930	20241209	23.10	7380	-1.08	20250113	6500	12.31	20250102	10400	-29.81	20240529	5930	23.10	20241209	0.28	N	156100	500	99 억	452698	N	N	1	N	N
67	20250114	150847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	230	2	3.28	312505060	44116	84.04	7000	7280	6930	9110	4910	7010	7083.71	2.27	11333	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1443	-65.82	4.08	12	0.22	-110.00	1773.00	10400	20240529	-30.38	5930	20241209	22.09	7380	-1.90	20250113	6500	11.38	20250102	10400	-30.38	20240529	5930	22.09	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
68	20250114	140845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	150	2	2.14	195065450	27799	52.96	7000	7170	6930	9110	4910	7010	7017.00	2.27	4435	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1427	-65.09	4.04	12	0.14	-110.00	1773.00	10400	20240529	-31.15	5930	20241209	20.74	7380	-2.98	20250113	6500	10.15	20250102	10400	-31.15	20240529	5930	20.74	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
69	20250114	130845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7070	60	2	0.86	152976110	21887	41.70	7000	7090	6930	9110	4910	7010	6989.36	2.27	1519	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1410	-64.27	3.99	12	0.11	-110.00	1773.00	10400	20240529	-32.02	5930	20241209	19.22	7380	-4.20	20250113	6500	8.77	20250102	10400	-32.02	20240529	5930	19.22	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
70	20250114	120842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	10	2	0.14	132141500	18920	36.04	7000	7090	6930	9110	4910	7010	6984.22	2.27	1311	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1400	-63.82	3.96	12	0.09	-110.00	1773.00	10400	20240529	-32.50	5930	20241209	18.38	7380	-4.88	20250113	6500	8.00	20250102	10400	-32.50	20240529	5930	18.38	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
71	20250114	110842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6950	-60	5	-0.86	81299270	11669	22.23	7000	7090	6930	9110	4910	7010	6967.12	2.27	661	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1386	-63.18	3.92	12	0.06	-110.00	1773.00	10400	20240529	-33.17	5930	20241209	17.20	7380	-5.83	20250113	6500	6.92	20250102	10400	-33.17	20240529	5930	17.20	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
72	20250114	100840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-40	5	-0.57	70298340	10086	19.21	7000	7090	6930	9110	4910	7010	6969.89	2.27	-304	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1390	-63.36	3.93	12	0.05	-110.00	1773.00	10400	20240529	-32.98	5930	20241209	17.54	7380	-5.56	20250113	6500	7.23	20250102	10400	-32.98	20240529	5930	17.54	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
73	20250114	090845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	-50	5	-0.71	2460780	352	0.67	7000	7040	6960	9110	4910	7010	6990.85	2.27	-76	7550	7280	7110	6840	6670	7195	6755	100	2100	500	5040	10	1	19936743	1388	-63.27	3.93	12	0.00	-110.00	1773.00	10400	20240529	-33.08	5930	20241209	17.37	7380	-5.69	20250113	6500	7.08	20250102	10400	-33.08	20240529	5930	17.37	20241209	0.28	N	156100	500	99 억	452698	N	N	18	N	N
74	20250113	160832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	-90	5	-1.27	369116510	52383	196.51	7100	7380	6940	9230	4970	7100	7046.49	2.31	-8354	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1398	-63.73	3.95	12	0.26	-110.00	1773.00	10470	20240104	-33.05	5930	20241209	18.21	7380	-5.01	20250113	6500	7.85	20250102	10400	-32.60	20240529	5930	18.21	20241209	0.27	N	156100	500	99 억	460745	N	N	18	N	N
75	20250113	150836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7060	-40	5	-0.56	360268460	51119	191.77	7100	7380	6940	9230	4970	7100	7047.64	2.31	-8207	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1408	-64.18	3.98	12	0.26	-110.00	1773.00	10470	20240104	-32.57	5930	20241209	19.06	7380	-4.34	20250113	6500	8.62	20250102	10400	-32.12	20240529	5930	19.06	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
76	20250113	140816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	-120	5	-1.69	302391790	42867	160.82	7100	7380	6940	9230	4970	7100	7054.19	2.31	-8014	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1392	-63.45	3.94	12	0.22	-110.00	1773.00	10470	20240104	-33.33	5930	20241209	17.71	7380	-5.42	20250113	6500	7.38	20250102	10400	-32.88	20240529	5930	17.71	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
77	20250113	130825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6950	-150	5	-2.11	289258630	40980	153.74	7100	7380	6940	9230	4970	7100	7058.53	2.31	-7810	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1386	-63.18	3.92	12	0.21	-110.00	1773.00	10470	20240104	-33.62	5930	20241209	17.20	7380	-5.83	20250113	6500	6.92	20250102	10400	-33.17	20240529	5930	17.20	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
78	20250113	120828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-110	5	-1.55	261047040	36925	138.52	7100	7380	6980	9230	4970	7100	7069.66	2.31	-4948	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1394	-63.55	3.94	12	0.19	-110.00	1773.00	10470	20240104	-33.24	5930	20241209	17.88	7380	-5.28	20250113	6500	7.54	20250102	10400	-32.79	20240529	5930	17.88	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
79	20250113	110826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	-100	5	-1.41	254537670	35994	135.03	7100	7380	6990	9230	4970	7100	7071.67	2.31	-4227	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1396	-63.64	3.95	12	0.18	-110.00	1773.00	10470	20240104	-33.14	5930	20241209	18.04	7380	-5.15	20250113	6500	7.69	20250102	10400	-32.69	20240529	5930	18.04	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
80	20250113	100825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	-60	5	-0.85	137213690	19278	72.32	7100	7380	7000	9230	4970	7100	7117.63	2.31	719	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1404	-64.00	3.97	12	0.10	-110.00	1773.00	10470	20240104	-32.76	5930	20241209	18.72	7380	-4.61	20250113	6500	8.31	20250102	10400	-32.31	20240529	5930	18.72	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
81	20250113	090830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	-20	5	-0.28	332680	47	0.18	7100	7100	7040	9230	4970	7100	7078.30	2.31	-18	7193	7146	7053	7006	6913	7170	7030	100	2130	500	5110	10	1	19936743	1412	-64.36	3.99	12	0.00	-110.00	1773.00	10470	20240104	-32.38	5930	20241209	19.39	7140	-0.84	20250102	6500	8.92	20250102	10400	-31.92	20240529	5930	19.39	20241209	0.27	N	156100	500	99 억	460745	N	N	28	N	N
82	20250110	160807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	50	2	0.71	185937050	26502	97.18	7050	7100	6960	9160	4940	7050	7015.96	2.32	-2581	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1416	-64.55	4.00	12	0.13	-110.00	1773.00	10640	20240103	-33.27	5930	20241209	19.73	7140	-0.56	20250102	6500	9.23	20250102	10400	-31.73	20240529	5930	19.73	20241209	0.27	N	156100	500	99 억	463312	N	N	28	N	N
83	20250110	150818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	-20	5	-0.28	175369170	25007	91.70	7050	7100	6960	9160	4940	7050	7012.80	2.32	-2041	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1402	-63.91	3.97	12	0.13	-110.00	1773.00	10640	20240103	-33.93	5930	20241209	18.55	7140	-1.54	20250102	6500	8.15	20250102	10400	-32.40	20240529	5930	18.55	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
84	20250110	140822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	-10	5	-0.14	168400640	24018	88.07	7050	7100	6960	9160	4940	7050	7011.43	2.32	-1950	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1404	-64.00	3.97	12	0.12	-110.00	1773.00	10640	20240103	-33.83	5930	20241209	18.72	7140	-1.40	20250102	6500	8.31	20250102	10400	-32.31	20240529	5930	18.72	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
85	20250110	130821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	-50	5	-0.71	100810420	14388	52.76	7050	7100	6960	9160	4940	7050	7006.56	2.32	-4001	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1396	-63.64	3.95	12	0.07	-110.00	1773.00	10640	20240103	-34.21	5930	20241209	18.04	7140	-1.96	20250102	6500	7.69	20250102	10400	-32.69	20240529	5930	18.04	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
86	20250110	120822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-60	5	-0.85	96037210	13707	50.26	7050	7100	6960	9160	4940	7050	7006.44	2.32	-4099	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1394	-63.55	3.94	12	0.07	-110.00	1773.00	10640	20240103	-34.30	5930	20241209	17.88	7140	-2.10	20250102	6500	7.54	20250102	10400	-32.79	20240529	5930	17.88	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
87	20250110	110820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	-60	5	-0.85	89728310	12806	46.96	7050	7100	6960	9160	4940	7050	7006.74	2.32	-3539	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1394	-63.55	3.94	12	0.06	-110.00	1773.00	10640	20240103	-34.30	5930	20241209	17.88	7140	-2.10	20250102	6500	7.54	20250102	10400	-32.79	20240529	5930	17.88	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
88	20250110	100818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	-40	5	-0.57	53544230	7650	28.05	7050	7100	6960	9160	4940	7050	6999.25	2.32	-1374	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1398	-63.73	3.95	12	0.04	-110.00	1773.00	10640	20240103	-34.12	5930	20241209	18.21	7140	-1.82	20250102	6500	7.85	20250102	10400	-32.60	20240529	5930	18.21	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
89	20250110	090822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	-50	5	-0.71	8149940	1161	4.26	7050	7100	7000	9160	4940	7050	7019.76	2.32	-651	7223	7136	7043	6956	6863	7140	6960	100	2110	500	5070	10	1	19936743	1396	-63.64	3.95	12	0.01	-110.00	1773.00	10640	20240103	-34.21	5930	20241209	18.04	7140	-1.96	20250102	6500	7.69	20250102	10400	-32.69	20240529	5930	18.04	20241209	0.27	N	156100	500	99 억	463312	N	N	33	N	N
90	20250109	160814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	60	2	0.86	191226740	27215	59.78	7050	7130	6950	9080	4900	6990	7026.52	2.33	-2154	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1406	-64.09	3.98	12	0.14	-110.00	1773.00	10640	20240103	-33.74	5930	20241209	18.89	7140	-1.26	20250102	6500	8.46	20250102	10400	-32.21	20240529	5930	18.89	20241209	0.26	N	156100	500	99 억	465361	N	N	33	N	N
91	20250109	150810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	50	2	0.72	181618470	25850	56.78	7050	7130	6950	9080	4900	6990	7025.86	2.33	-1736	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1404	-64.00	3.97	12	0.13	-110.00	1773.00	10640	20240103	-33.83	5930	20241209	18.72	7140	-1.40	20250102	6500	8.31	20250102	10400	-32.31	20240529	5930	18.72	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
92	20250109	140815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	60	2	0.86	178079750	25347	55.67	7050	7130	6950	9080	4900	6990	7025.67	2.33	-1884	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1406	-64.09	3.98	12	0.13	-110.00	1773.00	10640	20240103	-33.74	5930	20241209	18.89	7140	-1.26	20250102	6500	8.46	20250102	10400	-32.21	20240529	5930	18.89	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
93	20250109	130815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7050	60	2	0.86	174456070	24832	54.54	7050	7130	6950	9080	4900	6990	7025.45	2.33	-1776	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1406	-64.09	3.98	12	0.12	-110.00	1773.00	10640	20240103	-33.74	5930	20241209	18.89	7140	-1.26	20250102	6500	8.46	20250102	10400	-32.21	20240529	5930	18.89	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
94	20250109	120816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7020	30	2	0.43	157916050	22486	49.39	7050	7130	6950	9080	4900	6990	7022.86	2.33	-1373	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1400	-63.82	3.96	12	0.11	-110.00	1773.00	10640	20240103	-34.02	5930	20241209	18.38	7140	-1.68	20250102	6500	8.00	20250102	10400	-32.50	20240529	5930	18.38	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
95	20250109	110820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	20	2	0.29	131945810	18772	41.23	7050	7130	6950	9080	4900	6990	7028.86	2.33	-2908	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1398	-63.73	3.95	12	0.09	-110.00	1773.00	10640	20240103	-34.12	5930	20241209	18.21	7140	-1.82	20250102	6500	7.85	20250102	10400	-32.60	20240529	5930	18.21	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
96	20250109	100818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7080	90	2	1.29	94996650	13549	29.76	7050	7090	6950	9080	4900	6990	7011.34	2.33	-2287	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1412	-64.36	3.99	12	0.07	-110.00	1773.00	10640	20240103	-33.46	5930	20241209	19.39	7140	-0.84	20250102	6500	8.92	20250102	10400	-31.92	20240529	5930	19.39	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
97	20250109	090821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7040	50	2	0.72	5439190	775	1.70	7050	7050	6990	9080	4900	6990	7018.31	2.33	-611	7130	7060	6950	6880	6770	7095	6915	100	2090	500	5030	10	1	19936743	1404	-64.00	3.97	12	0.00	-110.00	1773.00	10640	20240103	-33.83	5930	20241209	18.72	7140	-1.40	20250102	6500	8.31	20250102	10400	-32.31	20240529	5930	18.72	20241209	0.26	N	156100	500	99 억	465361	N	N	5	N	N
98	20250108	160810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	120	2	1.75	315869590	45519	137.55	6850	7020	6840	8930	4810	6870	6939.29	2.33	1683	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1394	-63.55	3.94	12	0.23	-110.00	1773.00	10640	20240103	-34.30	5930	20241209	17.88	7140	-2.10	20250102	6500	7.54	20250102	10400	-32.79	20240529	5930	17.88	20241209	0.26	N	156100	500	99 억	463691	N	N	5	N	N
99	20250108	150812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	110	2	1.60	314450690	45316	136.94	6850	7020	6840	8930	4810	6870	6939.07	2.33	1684	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1392	-63.45	3.94	12	0.23	-110.00	1773.00	10640	20240103	-34.40	5930	20241209	17.71	7140	-2.24	20250102	6500	7.38	20250102	10400	-32.88	20240529	5930	17.71	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
100	20250108	140815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6990	120	2	1.75	260382510	37548	113.47	6850	7020	6840	8930	4810	6870	6934.66	2.33	-850	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1394	-63.55	3.94	12	0.19	-110.00	1773.00	10640	20240103	-34.30	5930	20241209	17.88	7140	-2.10	20250102	6500	7.54	20250102	10400	-32.79	20240529	5930	17.88	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
101	20250108	130815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	20	2	0.29	212402920	30638	92.58	6850	7020	6840	8930	4810	6870	6932.66	2.33	-1663	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1374	-62.64	3.89	12	0.15	-110.00	1773.00	10640	20240103	-35.24	5930	20241209	16.19	7140	-3.50	20250102	6500	6.00	20250102	10400	-33.75	20240529	5930	16.19	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
102	20250108	120811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6860	-10	5	-0.15	184371330	26565	80.28	6850	7020	6840	8930	4810	6870	6940.39	2.33	-1208	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1368	-62.36	3.87	12	0.13	-110.00	1773.00	10640	20240103	-35.53	5930	20241209	15.68	7140	-3.92	20250102	6500	5.54	20250102	10400	-34.04	20240529	5930	15.68	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
103	20250108	110812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	50	2	0.73	163551800	23547	71.16	6850	7020	6840	8930	4810	6870	6945.76	2.33	169	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1380	-62.91	3.90	12	0.12	-110.00	1773.00	10640	20240103	-34.96	5930	20241209	16.69	7140	-3.08	20250102	6500	6.46	20250102	10400	-33.46	20240529	5930	16.69	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
104	20250108	100813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6950	80	2	1.16	122688860	17668	53.39	6850	7020	6840	8930	4810	6870	6944.13	2.33	-177	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1386	-63.18	3.92	12	0.09	-110.00	1773.00	10640	20240103	-34.68	5930	20241209	17.20	7140	-2.66	20250102	6500	6.92	20250102	10400	-33.17	20240529	5930	17.20	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
105	20250108	090813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6840	-30	5	-0.44	8152620	1189	3.59	6850	6920	6840	8930	4810	6870	6856.70	2.33	799	7263	7066	6933	6736	6603	7000	6670	100	2060	500	4940	10	1	19936743	1364	-62.18	3.86	12	0.01	-110.00	1773.00	10640	20240103	-35.71	5930	20241209	15.35	7140	-4.20	20250102	6500	5.23	20250102	10400	-34.23	20240529	5930	15.35	20241209	0.26	N	156100	500	99 억	463691	N	N	582	N	N
106	20250107	160806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	0	3	0.00	230349020	33072	176.96	6990	7130	6800	8930	4810	6870	6965.08	2.37	-8495	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1370	-62.45	3.87	12	0.17	-110.00	1773.00	10640	20240103	-35.43	5930	20241209	15.85	7140	-3.78	20250102	6500	5.69	20250102	10400	-33.94	20240529	5930	15.85	20241209	0.23	N	156100	500	99 억	472238	N	N	582	N	N
107	20250107	150807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	20	2	0.29	214467420	30762	164.60	6990	7130	6800	8930	4810	6870	6971.83	2.37	-7848	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1374	-62.64	3.89	12	0.15	-110.00	1773.00	10640	20240103	-35.24	5930	20241209	16.19	7140	-3.50	20250102	6500	6.00	20250102	10400	-33.75	20240529	5930	16.19	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
108	20250107	140805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	0	3	0.00	202849490	29070	155.55	6990	7130	6800	8930	4810	6870	6977.97	2.37	-6995	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1370	-62.45	3.87	12	0.15	-110.00	1773.00	10640	20240103	-35.43	5930	20241209	15.85	7140	-3.78	20250102	6500	5.69	20250102	10400	-33.94	20240529	5930	15.85	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
109	20250107	130806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-20	5	-0.29	182473640	26094	139.62	6990	7130	6840	8930	4810	6870	6992.93	2.37	-7256	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1366	-62.27	3.86	12	0.13	-110.00	1773.00	10640	20240103	-35.62	5930	20241209	15.51	7140	-4.06	20250102	6500	5.38	20250102	10400	-34.13	20240529	5930	15.51	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
110	20250107	120807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6900	30	2	0.44	157903620	22513	120.46	6990	7130	6850	8930	4810	6870	7013.89	2.37	-4711	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1376	-62.73	3.89	12	0.11	-110.00	1773.00	10640	20240103	-35.15	5930	20241209	16.36	7140	-3.36	20250102	6500	6.15	20250102	10400	-33.65	20240529	5930	16.36	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
111	20250107	110803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6940	70	2	1.02	141759250	20178	107.97	6990	7130	6850	8930	4810	6870	7025.44	2.37	-3805	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1384	-63.09	3.91	12	0.10	-110.00	1773.00	10640	20240103	-34.77	5930	20241209	17.03	7140	-2.80	20250102	6500	6.77	20250102	10400	-33.27	20240529	5930	17.03	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
112	20250107	100809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	110	2	1.60	126608460	17994	96.28	6990	7130	6850	8930	4810	6870	7036.15	2.37	-3351	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1392	-63.45	3.94	12	0.09	-110.00	1773.00	10640	20240103	-34.40	5930	20241209	17.71	7140	-2.24	20250102	6500	7.38	20250102	10400	-32.88	20240529	5930	17.71	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
113	20250107	090810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	140	2	2.04	32206470	4592	24.57	6990	7080	6850	8930	4810	6870	7013.60	2.37	-2876	7016	6942	6846	6772	6676	6895	6725	100	2060	500	4940	10	1	19936743	1398	-63.73	3.95	12	0.02	-110.00	1773.00	10640	20240103	-34.12	5930	20241209	18.21	7140	-1.82	20250102	6500	7.85	20250102	10400	-32.60	20240529	5930	18.21	20241209	0.23	N	156100	500	99 억	472238	N	N	0	N	N
114	20250106	160758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	20	2	0.29	127495460	18689	62.92	6900	6920	6750	8900	4800	6850	6821.95	2.35	3099	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1370	-62.45	3.87	12	0.09	-110.00	1773.00	10640	20240103	-35.43	5930	20241209	15.85	7140	-3.78	20250102	6500	5.69	20250102	10400	-33.94	20240529	5930	15.85	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
115	20250106	150756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6800	-50	5	-0.73	125042870	18332	61.72	6900	6920	6750	8900	4800	6850	6821.02	2.35	3195	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1356	-61.82	3.84	12	0.09	-110.00	1773.00	10640	20240103	-36.09	5930	20241209	14.67	7140	-4.76	20250102	6500	4.62	20250102	10400	-34.62	20240529	5930	14.67	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
116	20250106	140757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	40	2	0.58	99159310	14531	48.92	6900	6920	6750	8900	4800	6850	6823.98	2.35	2848	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1374	-62.64	3.89	12	0.07	-110.00	1773.00	10640	20240103	-35.24	5930	20241209	16.19	7140	-3.50	20250102	6500	6.00	20250102	10400	-33.75	20240529	5930	16.19	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
117	20250106	130754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6790	-60	5	-0.88	68052000	9976	33.59	6900	6920	6750	8900	4800	6850	6821.57	2.35	59	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1354	-61.73	3.83	12	0.05	-110.00	1773.00	10640	20240103	-36.18	5930	20241209	14.50	7140	-4.90	20250102	6500	4.46	20250102	10400	-34.71	20240529	5930	14.50	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
118	20250106	120754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	0	3	0.00	36229840	5310	17.88	6900	6920	6750	8900	4800	6850	6822.95	2.35	-197	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1366	-62.27	3.86	12	0.03	-110.00	1773.00	10640	20240103	-35.62	5930	20241209	15.51	7140	-4.06	20250102	6500	5.38	20250102	10400	-34.13	20240529	5930	15.51	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
119	20250106	110753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	0	3	0.00	23217790	3401	11.45	6900	6920	6750	8900	4800	6850	6826.75	2.35	23	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1366	-62.27	3.86	12	0.02	-110.00	1773.00	10640	20240103	-35.62	5930	20241209	15.51	7140	-4.06	20250102	6500	5.38	20250102	10400	-34.13	20240529	5930	15.51	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
120	20250106	100751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	0	3	0.00	19756020	2894	9.74	6900	6920	6750	8900	4800	6850	6826.54	2.35	147	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1366	-62.27	3.86	12	0.01	-110.00	1773.00	10640	20240103	-35.62	5930	20241209	15.51	7140	-4.06	20250102	6500	5.38	20250102	10400	-34.13	20240529	5930	15.51	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
121	20250106	090750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	70	2	1.02	1179370	171	0.58	6900	6920	6850	8900	4800	6850	6896.90	2.35	-51	7070	6960	6880	6770	6690	6920	6730	100	2050	500	4930	10	1	19936743	1380	-62.91	3.90	12	0.00	-110.00	1773.00	10640	20240103	-34.96	5930	20241209	16.69	7140	-3.08	20250102	6500	6.46	20250102	10400	-33.46	20240529	5930	16.69	20241209	0.25	N	156100	500	99 억	469139	N	N	60	N	N
122	20250103	160747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6850	-160	5	-2.28	204758000	29699	42.93	6990	6990	6800	9110	4910	7010	6894.45	2.36	-1352	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1366	-62.27	3.86	12	0.15	-110.00	1773.00	10660	20231222	-35.74	5930	20241209	15.51	7140	-4.06	20250102	6500	5.38	20250102	10640	-35.62	20240103	5930	15.51	20241209	0.25	N	156100	500	99 억	470351	N	N	60	N	N
123	20250103	150750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	-90	5	-1.28	168624900	24423	35.30	6990	6990	6800	9110	4910	7010	6904.35	2.36	-601	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1380	-62.91	3.90	12	0.12	-110.00	1773.00	10660	20231222	-35.08	5930	20241209	16.69	7140	-3.08	20250102	6500	6.46	20250102	10640	-34.96	20240103	5930	16.69	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
124	20250103	140750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6880	-130	5	-1.85	160866290	23294	33.67	6990	6990	6800	9110	4910	7010	6905.91	2.36	-935	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1372	-62.55	3.88	12	0.12	-110.00	1773.00	10660	20231222	-35.46	5930	20241209	16.02	7140	-3.64	20250102	6500	5.85	20250102	10640	-35.34	20240103	5930	16.02	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
125	20250103	130749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	-80	5	-1.14	115254720	16646	24.06	6990	6990	6860	9110	4910	7010	6923.87	2.36	-1016	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1382	-63.00	3.91	12	0.08	-110.00	1773.00	10660	20231222	-34.99	5930	20241209	16.86	7140	-2.94	20250102	6500	6.62	20250102	10640	-34.87	20240103	5930	16.86	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
126	20250103	120748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6920	-90	5	-1.28	106026520	15313	22.14	6990	6990	6860	9110	4910	7010	6923.95	2.36	-1295	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1380	-62.91	3.90	12	0.08	-110.00	1773.00	10660	20231222	-35.08	5930	20241209	16.69	7140	-3.08	20250102	6500	6.46	20250102	10640	-34.96	20240103	5930	16.69	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
127	20250103	110749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6930	-80	5	-1.14	93440010	13500	19.51	6990	6990	6860	9110	4910	7010	6921.48	2.36	-1915	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1382	-63.00	3.91	12	0.07	-110.00	1773.00	10660	20231222	-34.99	5930	20241209	16.86	7140	-2.94	20250102	6500	6.62	20250102	10640	-34.87	20240103	5930	16.86	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
128	20250103	100746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-40	5	-0.57	58420590	8443	12.20	6990	6990	6860	9110	4910	7010	6919.41	2.36	-824	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1390	-63.36	3.93	12	0.04	-110.00	1773.00	10660	20231222	-34.62	5930	20241209	17.54	7140	-2.38	20250102	6500	7.23	20250102	10640	-34.49	20240103	5930	17.54	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
129	20250103	090750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6970	-40	5	-0.57	7203970	1037	1.50	6990	6990	6920	9110	4910	7010	6946.93	2.36	-47	7523	7266	6883	6626	6243	7395	6755	100	2100	500	5040	10	1	19936743	1390	-63.36	3.93	12	0.01	-110.00	1773.00	10660	20231222	-34.62	5930	20241209	17.54	7140	-2.38	20250102	6500	7.23	20250102	10640	-34.49	20240103	5930	17.54	20241209	0.25	N	156100	500	99 억	470351	N	N	110	N	N
130	20250102	160741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7010	380	2	5.73	476441040	69130	406.22	6500	7140	6500	8610	4650	6630	6891.96	2.30	12586	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1398	-63.73	3.95	12	0.35	-110.00	1773.00	10660	20231222	-34.24	5930	20241209	18.21	7140	-1.82	20250102	6500	7.85	20250102	10640	-34.12	20240103	5930	18.21	20241209	0.26	N	156100	500	99 억	457857	N	N	110	N	N
131	20250102	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	370	2	5.58	465192400	67523	396.77	6500	7140	6500	8610	4650	6630	6889.39	2.30	12038	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1396	-63.64	3.95	12	0.34	-110.00	1773.00	10660	20231222	-34.33	5930	20241209	18.04	7140	-1.96	20250102	6500	7.69	20250102	10640	-34.21	20240103	5930	18.04	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
132	20250102	140740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6960	330	2	4.98	374311430	54446	319.93	6500	7140	6500	8610	4650	6630	6874.91	2.30	4783	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1388	-63.27	3.93	12	0.27	-110.00	1773.00	10660	20231222	-34.71	5930	20241209	17.37	7140	-2.52	20250102	6500	7.08	20250102	10640	-34.59	20240103	5930	17.37	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
133	20250102	130741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6810	180	2	2.71	124427260	18672	109.72	6500	6850	6500	8610	4650	6630	6663.84	2.30	9152	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1358	-61.91	3.84	12	0.09	-110.00	1773.00	10660	20231222	-36.12	5930	20241209	14.84	6850	-0.58	20250102	6500	4.77	20250102	10640	-36.00	20240103	5930	14.84	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
134	20250102	120739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6760	130	2	1.96	92634620	13990	82.21	6500	6780	6500	8610	4650	6630	6621.49	2.30	5573	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1348	-61.45	3.81	12	0.07	-110.00	1773.00	10660	20231222	-36.59	5930	20241209	14.00	6780	-0.29	20250102	6500	4.00	20250102	10640	-36.47	20240103	5930	14.00	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
135	20250102	110731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	10	2	0.15	55354910	8433	49.55	6500	6690	6500	8610	4650	6630	6564.08	2.30	2502	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1324	-60.36	3.75	12	0.04	-110.00	1773.00	10660	20231222	-37.71	5930	20241209	11.97	6690	-0.75	20250102	6500	2.15	20250102	10640	-37.59	20240103	5930	11.97	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
136	20250102	100738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	-10	5	-0.15	20674180	3155	18.54	6500	6620	6500	8610	4650	6630	6552.83	2.30	1664	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1320	-60.18	3.73	12	0.02	-110.00	1773.00	10660	20231222	-37.90	5930	20241209	11.64	6620	0.00	20250102	6500	1.85	20250102	10640	-37.78	20240103	5930	11.64	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N
137	20250102	090732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6630	0	3	0.00	0	0	0.00	0	0	0	8610	4650	6630	0.00	2.30	0	6983	6806	6653	6476	6323	6895	6565	100	1980	500	4770	10	1	19936743	1322	-60.27	3.74	12	0.00	-110.00	1773.00	10660	20231222	-37.80	5930	20241209	11.80	0	0.00	0	0	0.00	0	10640	-37.69	20240103	5930	11.80	20241209	0.26	N	156100	500	99 억	457857	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History