KissMeData/053450/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 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	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	50	2	0.87	465197320	79569	74.70	5860	5940	5750	7500	4040	5770	5846.46	5.99	29202	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	861	7.57	0.68	12	0.54	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	6520	-10.74	20250108	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
3	20250124	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	60	2	1.04	447667910	76562	71.88	5860	5940	5750	7500	4040	5770	5847.13	5.99	30374	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	862	7.58	0.68	12	0.52	769.00	8528.00	8670	20240213	-32.76	4500	20241209	29.56	6520	-10.58	20250108	5310	9.79	20250102	8670	-32.76	20240213	4500	29.56	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
4	20250124	140546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	70	2	1.21	421819050	72133	67.72	5860	5940	5750	7500	4040	5770	5847.80	5.99	30735	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	864	7.59	0.68	12	0.49	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
5	20250124	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	120	2	2.08	324413870	55412	52.02	5860	5940	5750	7500	4040	5770	5854.58	5.99	22983	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	871	7.66	0.69	12	0.37	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
6	20250124	120545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	130	2	2.25	289614180	49492	46.46	5860	5940	5750	7500	4040	5770	5851.74	5.99	21614	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	873	7.67	0.69	12	0.33	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
7	20250124	110546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	110	2	1.91	282523660	48288	45.33	5860	5940	5750	7500	4040	5770	5850.80	5.99	21491	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	870	7.65	0.69	12	0.33	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
8	20250124	100544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	130	2	2.25	253402220	43355	40.70	5860	5920	5750	7500	4040	5770	5844.82	5.99	22325	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	873	7.67	0.69	12	0.29	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
9	20250124	090548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	80	2	1.39	91335930	15782	14.82	5860	5860	5750	7500	4040	5770	5787.35	5.99	11427	6063	5916	5843	5696	5623	5880	5660	74	1730	500	4030	10	1	14792803	865	7.61	0.69	12	0.11	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.61	N	053450	500	73 억	885477	N	N	N	N
10	20250123	160545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-260	5	-4.31	620893540	106386	87.50	5980	5990	5770	7830	4230	6030	5836.24	6.16	-26002	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	854	7.50	0.68	12	0.72	769.00	8528.00	8670	20240213	-33.45	4500	20241209	28.22	6520	-11.50	20250108	5310	8.66	20250102	8670	-33.45	20240213	4500	28.22	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
11	20250123	150544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-220	5	-3.65	581454450	99567	81.89	5980	5990	5770	7830	4230	6030	5839.83	6.16	-25694	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	859	7.56	0.68	12	0.67	769.00	8528.00	8670	20240213	-32.99	4500	20241209	29.11	6520	-10.89	20250108	5310	9.42	20250102	8670	-32.99	20240213	4500	29.11	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
12	20250123	140545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	-210	5	-3.48	500652220	85695	70.48	5980	5990	5770	7830	4230	6030	5842.26	6.16	-18343	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	861	7.57	0.68	12	0.58	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	6520	-10.74	20250108	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
13	20250123	130543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	-210	5	-3.48	461114520	78907	64.90	5980	5990	5770	7830	4230	6030	5843.77	6.16	-14481	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	861	7.57	0.68	12	0.53	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	6520	-10.74	20250108	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
14	20250123	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-220	5	-3.65	440803550	75408	62.02	5980	5990	5770	7830	4230	6030	5845.58	6.16	-12668	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	859	7.56	0.68	12	0.51	769.00	8528.00	8670	20240213	-32.99	4500	20241209	29.11	6520	-10.89	20250108	5310	9.42	20250102	8670	-32.99	20240213	4500	29.11	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
15	20250123	110540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-200	5	-3.32	364604930	62251	51.20	5980	5990	5790	7830	4230	6030	5857.01	6.16	-11368	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	862	7.58	0.68	12	0.42	769.00	8528.00	8670	20240213	-32.76	4500	20241209	29.56	6520	-10.58	20250108	5310	9.79	20250102	8670	-32.76	20240213	4500	29.56	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
16	20250123	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-190	5	-3.15	292753040	49908	41.05	5980	5990	5790	7830	4230	6030	5865.85	6.16	-11645	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	864	7.59	0.68	12	0.34	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
17	20250123	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-120	5	-1.99	41610180	7007	5.76	5980	5990	5900	7830	4230	6030	5938.37	6.16	-1805	6210	6120	6010	5920	5810	6165	5965	74	1800	500	4220	10	1	14792803	874	7.69	0.69	12	0.05	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.54	N	053450	500	73 억	911322	N	N	N	N
18	20250122	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	70	2	1.17	723440620	120606	135.61	5990	6100	5900	7740	4180	5960	5998.37	6.08	11640	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	892	7.84	0.71	12	0.82	769.00	8528.00	8670	20240213	-30.45	4500	20241209	34.00	6520	-7.52	20250108	5310	13.56	20250102	8670	-30.45	20240213	4500	34.00	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
19	20250122	150540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	50	2	0.84	646470310	107807	121.21	5990	6100	5900	7740	4180	5960	5996.55	6.08	5661	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	889	7.82	0.70	12	0.73	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
20	20250122	140538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	40	2	0.67	542608730	90572	101.84	5990	6100	5900	7740	4180	5960	5990.91	6.08	6248	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	888	7.80	0.70	12	0.61	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
21	20250122	130540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	50	2	0.84	353324750	59170	66.53	5990	6100	5900	7740	4180	5960	5971.35	6.08	3785	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	889	7.82	0.70	12	0.40	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
22	20250122	120539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	20	2	0.34	295911980	49595	55.76	5990	6100	5900	7740	4180	5960	5966.57	6.08	1852	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	885	7.78	0.70	12	0.34	769.00	8528.00	8670	20240213	-31.03	4500	20241209	32.89	6520	-8.28	20250108	5310	12.62	20250102	8670	-31.03	20240213	4500	32.89	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
23	20250122	110540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	0	3	0.00	278065560	46608	52.40	5990	6100	5900	7740	4180	5960	5966.05	6.08	805	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	882	7.75	0.70	12	0.32	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6520	-8.59	20250108	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
24	20250122	100540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	-10	5	-0.17	249205670	41758	46.95	5990	6100	5900	7740	4180	5960	5967.85	6.08	-1529	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	880	7.74	0.70	12	0.28	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
25	20250122	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	-20	5	-0.34	103289460	17127	19.26	5990	6100	5940	7740	4180	5960	6030.80	6.08	-5646	6146	6052	5936	5842	5726	6100	5890	74	1780	500	4170	10	1	14792803	879	7.72	0.70	12	0.12	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.51	N	053450	500	73 억	899582	N	N	N	N
26	20250121	160536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	80	2	1.36	523222420	88224	148.95	5950	6030	5820	7640	4120	5880	5930.51	6.10	-2386	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	882	7.75	0.70	12	0.60	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6520	-8.59	20250108	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
27	20250121	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	70	2	1.19	492282790	83025	140.17	5950	6030	5820	7640	4120	5880	5929.33	6.10	-4096	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	880	7.74	0.70	12	0.56	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
28	20250121	140538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	50	2	0.85	436628300	73645	124.34	5950	6030	5820	7640	4120	5880	5928.82	6.10	-4049	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	877	7.71	0.70	12	0.50	769.00	8528.00	8670	20240213	-31.60	4500	20241209	31.78	6520	-9.05	20250108	5310	11.68	20250102	8670	-31.60	20240213	4500	31.78	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
29	20250121	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	70	2	1.19	404867330	68282	115.28	5950	6030	5820	7640	4120	5880	5929.34	6.10	-2970	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	880	7.74	0.70	12	0.46	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6520	-8.74	20250108	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
30	20250121	120529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5970	90	2	1.53	242783960	41156	69.48	5950	6030	5820	7640	4120	5880	5899.11	6.10	-5973	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	883	7.76	0.70	12	0.28	769.00	8528.00	8670	20240213	-31.14	4500	20241209	32.67	6520	-8.44	20250108	5310	12.43	20250102	8670	-31.14	20240213	4500	32.67	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
31	20250121	110512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-10	5	-0.17	133045860	22646	38.23	5950	5970	5850	7640	4120	5880	5875.03	6.10	-2434	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	868	7.63	0.69	12	0.15	769.00	8528.00	8670	20240213	-32.30	4500	20241209	30.44	6520	-9.97	20250108	5310	10.55	20250102	8670	-32.30	20240213	4500	30.44	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
32	20250121	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-20	5	-0.34	109688790	18672	31.52	5950	5970	5850	7640	4120	5880	5874.51	6.10	-552	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	867	7.62	0.69	12	0.13	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
33	20250121	090538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	0	3	0.00	18803790	3183	5.37	5950	5970	5880	7640	4120	5880	5907.57	6.10	495	6046	5962	5876	5792	5706	6005	5835	74	1760	500	4110	10	1	14792803	870	7.65	0.69	12	0.02	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.50	N	053450	500	73 억	902091	N	N	N	N
34	20250120	160535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	50	2	0.86	347330880	59146	133.36	5790	5960	5790	7570	4090	5830	5872.43	6.05	6449	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	870	7.65	0.69	12	0.40	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
35	20250120	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	40	2	0.69	324029290	55176	124.41	5790	5960	5790	7570	4090	5830	5872.65	6.05	4501	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	868	7.63	0.69	12	0.37	769.00	8528.00	8670	20240213	-32.30	4500	20241209	30.44	6520	-9.97	20250108	5310	10.55	20250102	8670	-32.30	20240213	4500	30.44	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
36	20250120	140535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	30	2	0.51	299623930	51017	115.04	5790	5960	5790	7570	4090	5830	5873.02	6.05	2413	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	867	7.62	0.69	12	0.34	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
37	20250120	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	80	2	1.37	194781570	33290	75.06	5790	5930	5790	7570	4090	5830	5851.05	6.05	1008	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	874	7.69	0.69	12	0.23	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
38	20250120	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	60	2	1.03	160046300	27404	61.79	5790	5930	5790	7570	4090	5830	5840.25	6.05	-158	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	871	7.66	0.69	12	0.19	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
39	20250120	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	20	2	0.34	117691860	20209	45.57	5790	5890	5790	7570	4090	5830	5823.73	6.05	1091	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	865	7.61	0.69	12	0.14	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
40	20250120	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	10	2	0.17	82640510	14188	31.99	5790	5890	5790	7570	4090	5830	5824.68	6.05	825	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	864	7.59	0.68	12	0.10	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
41	20250120	090537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	40	2	0.69	19476740	3336	7.52	5790	5890	5790	7570	4090	5830	5838.35	6.05	-1926	5990	5910	5810	5730	5630	5860	5680	74	1740	500	4080	10	1	14792803	868	7.63	0.69	12	0.02	769.00	8528.00	8670	20240213	-32.30	4500	20241209	30.44	6520	-9.97	20250108	5310	10.55	20250102	8670	-32.30	20240213	4500	30.44	20241209	2.50	N	053450	500	73 억	895635	N	N	N	N
42	20250117	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-30	5	-0.51	255547900	44005	88.39	5860	5890	5710	7610	4110	5860	5806.71	6.02	5060	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	862	7.58	0.68	12	0.30	769.00	8528.00	8670	20240213	-32.76	4500	20241209	29.56	6520	-10.58	20250108	5310	9.79	20250102	8670	-32.76	20240213	4500	29.56	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
43	20250117	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	-40	5	-0.68	236692200	40766	81.88	5860	5890	5710	7610	4110	5860	5806.12	6.02	5178	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	861	7.57	0.68	12	0.28	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	6520	-10.74	20250108	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
44	20250117	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-20	5	-0.34	219352240	37783	75.89	5860	5890	5710	7610	4110	5860	5805.58	6.02	5137	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	864	7.59	0.68	12	0.26	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
45	20250117	130536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-30	5	-0.51	207424810	35739	71.79	5860	5890	5710	7610	4110	5860	5803.88	6.02	5498	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	862	7.58	0.68	12	0.24	769.00	8528.00	8670	20240213	-32.76	4500	20241209	29.56	6520	-10.58	20250108	5310	9.79	20250102	8670	-32.76	20240213	4500	29.56	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
46	20250117	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	0	3	0.00	184459200	31817	63.91	5860	5870	5710	7610	4110	5860	5797.50	6.02	6674	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	867	7.62	0.69	12	0.22	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
47	20250117	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	-10	5	-0.17	170074330	29353	58.96	5860	5870	5710	7610	4110	5860	5794.10	6.02	6977	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	865	7.61	0.69	12	0.20	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
48	20250117	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	-40	5	-0.68	120346470	20814	41.81	5860	5860	5710	7610	4110	5860	5782.00	6.02	2156	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	861	7.57	0.68	12	0.14	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	6520	-10.74	20250108	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
49	20250117	090537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-20	5	-0.34	47867190	8295	16.66	5860	5860	5710	7610	4110	5860	5770.61	6.02	-6	5966	5912	5876	5822	5786	5940	5850	74	1750	500	4100	10	1	14792803	864	7.59	0.68	12	0.06	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.51	N	053450	500	73 억	890576	N	N	N	N
50	20250116	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	20	2	0.34	290490970	49473	46.47	5840	5930	5840	7590	4090	5840	5871.79	6.02	-498	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	867	7.62	0.69	12	0.33	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
51	20250116	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	20	2	0.34	274233940	46695	43.86	5840	5930	5840	7590	4090	5840	5872.95	6.02	-347	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	867	7.62	0.69	12	0.32	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
52	20250116	140535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	50	2	0.86	226782010	38594	36.25	5840	5930	5840	7590	4090	5840	5876.19	6.02	1068	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	871	7.66	0.69	12	0.26	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
53	20250116	130536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	20	2	0.34	200020630	34035	31.97	5840	5930	5840	7590	4090	5840	5877.02	6.02	731	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	867	7.62	0.69	12	0.23	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
54	20250116	120535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	10	2	0.17	151982090	25833	24.27	5840	5930	5840	7590	4090	5840	5883.42	6.02	-37	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	865	7.61	0.69	12	0.17	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
55	20250116	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	20	2	0.34	136866700	23251	21.84	5840	5930	5840	7590	4090	5840	5886.69	6.02	35	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	867	7.62	0.69	12	0.16	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
56	20250116	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	70	2	1.20	97350520	16518	15.52	5840	5930	5840	7590	4090	5840	5893.93	6.02	1424	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	874	7.69	0.69	12	0.11	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
57	20250116	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	40	2	0.68	14789840	2522	2.37	5840	5890	5840	7590	4090	5840	5865.33	6.02	109	6106	5972	5896	5762	5686	5935	5725	74	1750	500	4080	10	1	14792803	870	7.65	0.69	12	0.02	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.53	N	053450	500	73 억	890830	N	N	N	N
58	20250115	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-100	5	-1.68	629521700	106248	89.52	6020	6030	5820	7720	4160	5940	5925.06	6.14	-17380	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	864	7.59	0.68	12	0.72	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	6520	-10.43	20250108	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
59	20250115	150535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	-90	5	-1.52	605850940	102199	86.11	6020	6030	5820	7720	4160	5940	5928.15	6.14	-18459	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	865	7.61	0.69	12	0.69	769.00	8528.00	8670	20240213	-32.53	4500	20241209	30.00	6520	-10.28	20250108	5310	10.17	20250102	8670	-32.53	20240213	4500	30.00	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
60	20250115	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-70	5	-1.18	502543840	84526	71.22	6020	6030	5860	7720	4160	5940	5945.44	6.14	-18106	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	868	7.63	0.69	12	0.57	769.00	8528.00	8670	20240213	-32.30	4500	20241209	30.44	6520	-9.97	20250108	5310	10.55	20250102	8670	-32.30	20240213	4500	30.44	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
61	20250115	130534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-20	5	-0.34	445578480	74847	63.06	6020	6030	5870	7720	4160	5940	5953.19	6.14	-14479	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	876	7.70	0.69	12	0.51	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6520	-9.20	20250108	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
62	20250115	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-50	5	-0.84	398752610	66904	56.37	6020	6030	5870	7720	4160	5940	5960.07	6.14	-13698	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	871	7.66	0.69	12	0.45	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
63	20250115	110534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-30	5	-0.51	332297180	55608	46.85	6020	6030	5890	7720	4160	5940	5975.71	6.14	-8460	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	874	7.69	0.69	12	0.38	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
64	20250115	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	60	2	1.01	233678270	39005	32.86	6020	6030	5940	7720	4160	5940	5990.98	6.14	-4753	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	888	7.80	0.70	12	0.26	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
65	20250115	090536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	50	2	0.84	44988170	7520	6.34	6020	6030	5950	7720	4160	5940	5982.47	6.14	-3639	6086	6012	5906	5832	5726	6050	5870	74	1780	500	4150	10	1	14792803	886	7.79	0.70	12	0.05	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.69	N	053450	500	73 억	908212	N	N	N	N
66	20250114	160523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	80	2	1.37	681918380	115769	93.86	5800	5980	5800	7610	4110	5860	5890.33	5.86	41388	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	879	7.72	0.70	12	0.78	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
67	20250114	150531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	50	2	0.85	643963610	109360	88.67	5800	5980	5800	7610	4110	5860	5888.47	5.86	39086	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	874	7.69	0.69	12	0.74	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6520	-9.36	20250108	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
68	20250114	140531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	80	2	1.37	596387740	101325	82.15	5800	5980	5800	7610	4110	5860	5885.89	5.86	37052	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	879	7.72	0.70	12	0.68	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
69	20250114	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	100	2	1.71	540226000	91895	74.51	5800	5970	5800	7610	4110	5860	5878.73	5.86	38966	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	882	7.75	0.70	12	0.62	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6520	-8.59	20250108	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
70	20250114	120528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	30	2	0.51	487183540	82945	67.25	5800	5970	5800	7610	4110	5860	5873.57	5.86	37790	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	871	7.66	0.69	12	0.56	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
71	20250114	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	30	2	0.51	415143110	70706	57.33	5800	5970	5800	7610	4110	5860	5871.40	5.86	35843	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	871	7.66	0.69	12	0.48	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
72	20250114	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	80	2	1.37	163895330	27796	22.54	5800	5970	5800	7610	4110	5860	5896.36	5.86	1112	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	879	7.72	0.70	12	0.19	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
73	20250114	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	70	2	1.19	66731100	11406	9.25	5800	5950	5800	7610	4110	5860	5850.53	5.86	4852	6046	5952	5896	5802	5746	5925	5775	74	1750	500	4100	10	1	14792803	877	7.71	0.70	12	0.08	769.00	8528.00	8670	20240213	-31.60	4500	20241209	31.78	6520	-9.05	20250108	5310	11.68	20250102	8670	-31.60	20240213	4500	31.78	20241209	2.51	N	053450	500	73 억	866772	N	N	N	N
74	20250113	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-180	5	-2.98	723194000	122737	39.29	5930	5990	5840	7850	4230	6040	5892.29	5.58	39722	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	867	7.62	0.69	12	0.83	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
75	20250113	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	-140	5	-2.32	668125440	113351	36.28	5930	5990	5840	7850	4230	6040	5894.30	5.58	37401	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	873	7.67	0.69	12	0.77	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6520	-9.51	20250108	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
76	20250113	140520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	-160	5	-2.65	616510680	104569	33.47	5930	5990	5840	7850	4230	6040	5895.72	5.58	33626	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	870	7.65	0.69	12	0.71	769.00	8528.00	8670	20240213	-32.18	4500	20241209	30.67	6520	-9.82	20250108	5310	10.73	20250102	8670	-32.18	20240213	4500	30.67	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
77	20250113	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-180	5	-2.98	534038340	90534	28.98	5930	5990	5840	7850	4230	6040	5898.75	5.58	22677	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	867	7.62	0.69	12	0.61	769.00	8528.00	8670	20240213	-32.41	4500	20241209	30.22	6520	-10.12	20250108	5310	10.36	20250102	8670	-32.41	20240213	4500	30.22	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
78	20250113	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-150	5	-2.48	408550350	69103	22.12	5930	5990	5860	7850	4230	6040	5912.18	5.58	16621	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	871	7.66	0.69	12	0.47	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
79	20250113	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-170	5	-2.81	354206440	59874	19.17	5930	5990	5860	7850	4230	6040	5915.85	5.58	13874	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	868	7.63	0.69	12	0.40	769.00	8528.00	8670	20240213	-32.30	4500	20241209	30.44	6520	-9.97	20250108	5310	10.55	20250102	8670	-32.30	20240213	4500	30.44	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
80	20250113	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-150	5	-2.48	229064520	38638	12.37	5930	5990	5890	7850	4230	6040	5928.45	5.58	17620	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	871	7.66	0.69	12	0.26	769.00	8528.00	8670	20240213	-32.06	4500	20241209	30.89	6520	-9.66	20250108	5310	10.92	20250102	8670	-32.06	20240213	4500	30.89	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
81	20250113	090523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	-100	5	-1.66	35095540	5893	1.89	5930	5990	5930	7850	4230	6040	5955.35	5.58	3879	6426	6232	6106	5912	5786	6330	6010	74	1810	500	4220	10	1	14792803	879	7.72	0.70	12	0.04	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6520	-8.90	20250108	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.43	N	053450	500	73 억	825746	N	N	N	N
82	20250110	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	50	2	0.83	1896011780	310733	117.38	5990	6300	5980	7780	4200	5990	6101.78	5.72	-20274	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	893	7.85	0.71	12	2.10	769.00	8528.00	8670	20240213	-30.33	4500	20241209	34.22	6520	-7.36	20250108	5310	13.75	20250102	8670	-30.33	20240213	4500	34.22	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
83	20250110	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	70	2	1.17	1835838830	300771	113.62	5990	6300	5980	7780	4200	5990	6103.78	5.72	-20146	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	896	7.88	0.71	12	2.03	769.00	8528.00	8670	20240213	-30.10	4500	20241209	34.67	6520	-7.06	20250108	5310	14.12	20250102	8670	-30.10	20240213	4500	34.67	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
84	20250110	140517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	20	2	0.33	1710861990	280084	105.81	5990	6300	5980	7780	4200	5990	6108.39	5.72	-18511	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	889	7.82	0.70	12	1.89	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
85	20250110	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	50	2	0.83	1578317860	258172	97.53	5990	6300	5980	7780	4200	5990	6113.44	5.72	-23169	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	893	7.85	0.71	12	1.75	769.00	8528.00	8670	20240213	-30.33	4500	20241209	34.22	6520	-7.36	20250108	5310	13.75	20250102	8670	-30.33	20240213	4500	34.22	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
86	20250110	120517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	120	2	2.00	1435196650	234608	88.63	5990	6300	5980	7780	4200	5990	6117.42	5.72	-31697	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	904	7.95	0.72	12	1.59	769.00	8528.00	8670	20240213	-29.53	4500	20241209	35.78	6520	-6.29	20250108	5310	15.07	20250102	8670	-29.53	20240213	4500	35.78	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
87	20250110	110516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	120	2	2.00	1371062490	224102	84.66	5990	6300	5980	7780	4200	5990	6118.03	5.72	-31631	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	904	7.95	0.72	12	1.51	769.00	8528.00	8670	20240213	-29.53	4500	20241209	35.78	6520	-6.29	20250108	5310	15.07	20250102	8670	-29.53	20240213	4500	35.78	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
88	20250110	100514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	110	2	1.84	932190500	152673	57.67	5990	6300	5980	7780	4200	5990	6105.80	5.72	-25485	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	902	7.93	0.72	12	1.03	769.00	8528.00	8670	20240213	-29.64	4500	20241209	35.56	6520	-6.44	20250108	5310	14.88	20250102	8670	-29.64	20240213	4500	35.56	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
89	20250110	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	40	2	0.67	112804370	18691	7.06	5990	6100	5980	7780	4200	5990	6035.22	5.72	2509	6216	6102	5976	5862	5736	6040	5800	74	1790	500	4190	10	1	14792803	892	7.84	0.71	12	0.13	769.00	8528.00	8670	20240213	-30.45	4500	20241209	34.00	6520	-7.52	20250108	5310	13.56	20250102	8670	-30.45	20240213	4500	34.00	20241209	2.39	N	053450	500	73 억	845524	N	N	N	N
90	20250109	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	-150	5	-2.44	1554345540	260522	18.37	6060	6090	5850	7980	4300	6140	5966.24	5.72	-541	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	886	7.79	0.70	12	1.76	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
91	20250109	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	-130	5	-2.12	1430818830	239936	16.92	6060	6090	5850	7980	4300	6140	5963.30	5.72	1550	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	889	7.82	0.70	12	1.62	769.00	8528.00	8670	20240213	-30.68	4500	20241209	33.56	6520	-7.82	20250108	5310	13.18	20250102	8670	-30.68	20240213	4500	33.56	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
92	20250109	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	-180	5	-2.93	1112360480	186796	13.17	6060	6090	5850	7980	4300	6140	5954.90	5.72	3241	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	882	7.75	0.70	12	1.26	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6520	-8.59	20250108	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
93	20250109	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	-150	5	-2.44	1038897310	174455	12.30	6060	6090	5850	7980	4300	6140	5955.05	5.72	1950	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	886	7.79	0.70	12	1.18	769.00	8528.00	8670	20240213	-30.91	4500	20241209	33.11	6520	-8.13	20250108	5310	12.81	20250102	8670	-30.91	20240213	4500	33.11	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
94	20250109	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	-180	5	-2.93	884694490	148550	10.47	6060	6090	5850	7980	4300	6140	5955.47	5.72	-12942	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	882	7.75	0.70	12	1.00	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6520	-8.59	20250108	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
95	20250109	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-160	5	-2.61	801245800	134520	9.48	6060	6090	5850	7980	4300	6140	5956.26	5.72	-11687	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	885	7.78	0.70	12	0.91	769.00	8528.00	8670	20240213	-31.03	4500	20241209	32.89	6520	-8.28	20250108	5310	12.62	20250102	8670	-31.03	20240213	4500	32.89	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
96	20250109	100514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-220	5	-3.58	670267510	112618	7.94	6060	6090	5850	7980	4300	6140	5951.61	5.72	-8038	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	876	7.70	0.69	12	0.76	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6520	-9.20	20250108	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
97	20250109	090517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6000	-140	5	-2.28	140381010	23273	1.64	6060	6090	5980	7980	4300	6140	6031.69	5.72	306	6853	6496	6163	5806	5473	6675	5985	74	1840	500	4290	10	1	14792803	888	7.80	0.70	12	0.16	769.00	8528.00	8670	20240213	-30.80	4500	20241209	33.33	6520	-7.98	20250108	5310	12.99	20250102	8670	-30.80	20240213	4500	33.33	20241209	2.18	N	053450	500	73 억	845881	N	N	N	N
98	20250108	160509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	190	2	3.19	8648991340	1411884	134.80	5830	6520	5830	7730	4170	5950	6125.92	5.81	-6107	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	908	7.98	0.72	12	9.54	769.00	8528.00	8670	20240213	-29.18	4500	20241209	36.44	6520	-5.83	20250108	5310	15.63	20250102	8670	-29.18	20240213	4500	36.44	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
99	20250108	150512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	210	2	3.53	8322379210	1358827	129.73	5830	6520	5830	7730	4170	5950	6124.75	5.81	-6998	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	911	8.01	0.72	12	9.19	769.00	8528.00	8670	20240213	-28.95	4500	20241209	36.89	6520	-5.52	20250108	5310	16.01	20250102	8670	-28.95	20240213	4500	36.89	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
100	20250108	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	220	2	3.70	7815095530	1276348	121.86	5830	6520	5830	7730	4170	5950	6123.09	5.81	-19684	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	913	8.02	0.72	12	8.63	769.00	8528.00	8670	20240213	-28.84	4500	20241209	37.11	6520	-5.37	20250108	5310	16.20	20250102	8670	-28.84	20240213	4500	37.11	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
101	20250108	130514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6130	180	2	3.03	7143923570	1167101	111.43	5830	6520	5830	7730	4170	5950	6121.16	5.81	-37362	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	907	7.97	0.72	12	7.89	769.00	8528.00	8670	20240213	-29.30	4500	20241209	36.22	6520	-5.98	20250108	5310	15.44	20250102	8670	-29.30	20240213	4500	36.22	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
102	20250108	120511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	100	2	1.68	6545843290	1068973	102.06	5830	6520	5830	7730	4170	5950	6123.58	5.81	-57491	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	895	7.87	0.71	12	7.23	769.00	8528.00	8670	20240213	-30.22	4500	20241209	34.44	6520	-7.21	20250108	5310	13.94	20250102	8670	-30.22	20240213	4500	34.44	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
103	20250108	110510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	120	2	2.02	5623298260	915721	87.43	5830	6520	5830	7730	4170	5950	6140.95	5.81	-67205	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	898	7.89	0.71	12	6.19	769.00	8528.00	8670	20240213	-29.99	4500	20241209	34.89	6520	-6.90	20250108	5310	14.31	20250102	8670	-29.99	20240213	4500	34.89	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
104	20250108	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-40	5	-0.67	474701500	80803	7.71	5830	5940	5830	7730	4170	5950	5874.30	5.81	-9555	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	874	7.69	0.69	12	0.55	769.00	8528.00	8670	20240213	-31.83	4500	20241209	31.33	6340	-6.78	20250107	5310	11.30	20250102	8670	-31.83	20240213	4500	31.33	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
105	20250108	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-30	5	-0.50	178884630	30494	2.91	5830	5940	5830	7730	4170	5950	5864.72	5.81	2792	6643	6296	5993	5646	5343	6470	5820	74	1780	500	4160	10	1	14792803	876	7.70	0.69	12	0.21	769.00	8528.00	8670	20240213	-31.72	4500	20241209	31.56	6340	-6.62	20250107	5310	11.49	20250102	8670	-31.72	20240213	4500	31.56	20241209	2.22	N	053450	500	73 억	858926	N	N	N	N
106	20250107	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	180	2	3.12	6241020780	1041769	525.64	5840	6340	5690	7500	4040	5770	5990.82	6.19	-56059	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	880	7.74	0.70	12	7.04	769.00	8528.00	8670	20240213	-31.37	4500	20241209	32.22	6340	-6.15	20250107	5310	12.05	20250102	8670	-31.37	20240213	4500	32.22	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
107	20250107	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	130	2	2.25	6016300950	1003788	506.48	5840	6340	5690	7500	4040	5770	5993.60	6.19	-54971	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	873	7.67	0.69	12	6.79	769.00	8528.00	8670	20240213	-31.95	4500	20241209	31.11	6340	-6.94	20250107	5310	11.11	20250102	8670	-31.95	20240213	4500	31.11	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
108	20250107	140508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	170	2	2.95	5705986400	951209	479.95	5840	6340	5690	7500	4040	5770	5998.67	6.19	-52359	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	879	7.72	0.70	12	6.43	769.00	8528.00	8670	20240213	-31.49	4500	20241209	32.00	6340	-6.31	20250107	5310	11.86	20250102	8670	-31.49	20240213	4500	32.00	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
109	20250107	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	190	2	3.29	4771719690	794277	400.76	5840	6340	5690	7500	4040	5770	6007.63	6.19	-72348	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	882	7.75	0.70	12	5.37	769.00	8528.00	8670	20240213	-31.26	4500	20241209	32.44	6340	-5.99	20250107	5310	12.24	20250102	8670	-31.26	20240213	4500	32.44	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
110	20250107	120508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	70	2	1.21	754059080	130093	65.64	5840	5880	5690	7500	4040	5770	5796.31	6.19	-26356	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	864	7.59	0.68	12	0.88	769.00	8528.00	8670	20240213	-32.64	4500	20241209	29.78	5880	-0.68	20250107	5310	9.98	20250102	8670	-32.64	20240213	4500	29.78	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
111	20250107	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	50	2	0.87	553977640	95812	48.34	5840	5840	5690	7500	4040	5770	5781.92	6.19	-15368	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	861	7.57	0.68	12	0.65	769.00	8528.00	8670	20240213	-32.87	4500	20241209	29.33	5840	-0.34	20250107	5310	9.60	20250102	8670	-32.87	20240213	4500	29.33	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
112	20250107	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	20	2	0.35	351415480	60830	30.69	5840	5840	5690	7500	4040	5770	5777.01	6.19	-10101	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	857	7.53	0.68	12	0.41	769.00	8528.00	8670	20240213	-33.22	4500	20241209	28.67	5840	-0.86	20250107	5310	9.04	20250102	8670	-33.22	20240213	4500	28.67	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
113	20250107	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	20	2	0.35	42581870	7318	3.69	5840	5840	5780	7500	4040	5770	5818.79	6.19	-2851	5930	5850	5740	5660	5550	5890	5700	74	1730	500	4030	10	1	14792803	857	7.53	0.68	12	0.05	769.00	8528.00	8670	20240213	-33.22	4500	20241209	28.67	5840	-0.86	20250107	5310	9.04	20250102	8670	-33.22	20240213	4500	28.67	20241209	2.24	N	053450	500	73 억	915588	N	N	N	N
114	20250106	160503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	170	2	3.04	1131702580	196901	175.00	5640	5820	5630	7280	3920	5600	5747.55	6.11	12063	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	854	7.50	0.68	12	1.33	769.00	8528.00	8670	20240213	-33.45	4500	20241209	28.22	5820	-0.86	20250106	5310	8.66	20250102	8670	-33.45	20240213	4500	28.22	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
115	20250106	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	180	2	3.21	1059400820	184367	163.86	5640	5820	5630	7280	3920	5600	5746.15	6.11	10415	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	855	7.52	0.68	12	1.25	769.00	8528.00	8670	20240213	-33.33	4500	20241209	28.44	5820	-0.69	20250106	5310	8.85	20250102	8670	-33.33	20240213	4500	28.44	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
116	20250106	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	160	2	2.86	988896980	172138	152.99	5640	5820	5630	7280	3920	5600	5744.79	6.11	5690	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	852	7.49	0.68	12	1.16	769.00	8528.00	8670	20240213	-33.56	4500	20241209	28.00	5820	-1.03	20250106	5310	8.47	20250102	8670	-33.56	20240213	4500	28.00	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
117	20250106	130502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	170	2	3.04	868473330	151187	134.37	5640	5820	5630	7280	3920	5600	5744.37	6.11	-624	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	854	7.50	0.68	12	1.02	769.00	8528.00	8670	20240213	-33.45	4500	20241209	28.22	5820	-0.86	20250106	5310	8.66	20250102	8670	-33.45	20240213	4500	28.22	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
118	20250106	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	180	2	3.21	809158730	140900	125.22	5640	5820	5630	7280	3920	5600	5742.79	6.11	-136	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	855	7.52	0.68	12	0.95	769.00	8528.00	8670	20240213	-33.33	4500	20241209	28.44	5820	-0.69	20250106	5310	8.85	20250102	8670	-33.33	20240213	4500	28.44	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
119	20250106	110501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	150	2	2.68	683308370	119173	105.91	5640	5800	5630	7280	3920	5600	5733.75	6.11	4202	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	851	7.48	0.67	12	0.81	769.00	8528.00	8670	20240213	-33.68	4500	20241209	27.78	5800	-0.86	20250106	5310	8.29	20250102	8670	-33.68	20240213	4500	27.78	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
120	20250106	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	170	2	3.04	563465310	98392	87.45	5640	5800	5630	7280	3920	5600	5726.74	6.11	4815	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	854	7.50	0.68	12	0.67	769.00	8528.00	8670	20240213	-33.45	4500	20241209	28.22	5800	-0.52	20250106	5310	8.66	20250102	8670	-33.45	20240213	4500	28.22	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
121	20250106	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	50	2	0.89	65283750	11543	10.26	5640	5700	5630	7280	3920	5600	5655.70	6.11	2437	5686	5642	5596	5552	5506	5645	5555	74	1680	500	3920	10	1	14792803	836	7.35	0.66	12	0.08	769.00	8528.00	8670	20240213	-34.83	4500	20241209	25.56	5710	-1.05	20250102	5310	6.40	20250102	8670	-34.83	20240213	4500	25.56	20241209	2.08	N	053450	500	73 억	903771	N	N	N	N
122	20250103	160458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	627246900	112366	35.77	5600	5640	5550	7330	3950	5640	5582.18	6.02	11724	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	828	7.28	0.66	12	0.76	769.00	8528.00	8670	20240213	-35.41	4500	20241209	24.44	5710	-1.93	20250102	5310	5.46	20250102	8670	-35.41	20240213	4500	24.44	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
123	20250103	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-60	5	-1.06	583611870	104558	33.29	5600	5640	5550	7330	3950	5640	5581.70	6.02	13284	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	825	7.26	0.65	12	0.71	769.00	8528.00	8670	20240213	-35.64	4500	20241209	24.00	5710	-2.28	20250102	5310	5.08	20250102	8670	-35.64	20240213	4500	24.00	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
124	20250103	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-70	5	-1.24	533923470	95656	30.45	5600	5640	5550	7330	3950	5640	5581.70	6.02	10981	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	824	7.24	0.65	12	0.65	769.00	8528.00	8670	20240213	-35.76	4500	20241209	23.78	5710	-2.45	20250102	5310	4.90	20250102	8670	-35.76	20240213	4500	23.78	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
125	20250103	130457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	-50	5	-0.89	429274940	76915	24.49	5600	5640	5550	7330	3950	5640	5581.16	6.02	12064	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	827	7.27	0.66	12	0.52	769.00	8528.00	8670	20240213	-35.52	4500	20241209	24.22	5710	-2.10	20250102	5310	5.27	20250102	8670	-35.52	20240213	4500	24.22	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
126	20250103	120457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-60	5	-1.06	387210170	69367	22.08	5600	5640	5550	7330	3950	5640	5582.05	6.02	11387	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	825	7.26	0.65	12	0.47	769.00	8528.00	8670	20240213	-35.64	4500	20241209	24.00	5710	-2.28	20250102	5310	5.08	20250102	8670	-35.64	20240213	4500	24.00	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
127	20250103	110458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-70	5	-1.24	357204780	63991	20.37	5600	5640	5550	7330	3950	5640	5582.11	6.02	10287	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	824	7.24	0.65	12	0.43	769.00	8528.00	8670	20240213	-35.76	4500	20241209	23.78	5710	-2.45	20250102	5310	4.90	20250102	8670	-35.76	20240213	4500	23.78	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
128	20250103	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	276732890	49543	15.77	5600	5640	5550	7330	3950	5640	5585.71	6.02	10774	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	828	7.28	0.66	12	0.33	769.00	8528.00	8670	20240213	-35.41	4500	20241209	24.44	5710	-1.93	20250102	5310	5.46	20250102	8670	-35.41	20240213	4500	24.44	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
129	20250103	090458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	126358780	22649	7.21	5600	5610	5550	7330	3950	5640	5579.00	6.02	10647	5953	5796	5553	5396	5153	5875	5475	74	1690	500	3940	10	1	14792803	828	7.28	0.66	12	0.15	769.00	8528.00	8670	20240213	-35.41	4500	20241209	24.44	5710	-1.93	20250102	5310	5.46	20250102	8670	-35.41	20240213	4500	24.44	20241209	2.07	N	053450	500	73 억	890992	N	N	N	N
130	20250102	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	200	2	3.68	1728474110	311963	18.56	5380	5710	5310	7070	3810	5440	5540.64	5.66	54296	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	834	7.33	0.66	12	2.11	769.00	8528.00	8670	20240213	-34.95	4500	20241209	25.33	5710	-1.23	20250102	5310	6.21	20250102	8670	-34.95	20240213	4500	25.33	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
131	20250102	150456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	160	2	2.94	1660747040	299931	17.84	5380	5710	5310	7070	3810	5440	5537.11	5.66	50972	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	828	7.28	0.66	12	2.03	769.00	8528.00	8670	20240213	-35.41	4500	20241209	24.44	5710	-1.93	20250102	5310	5.46	20250102	8670	-35.41	20240213	4500	24.44	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
132	20250102	140453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	200	2	3.68	1540841890	278627	16.58	5380	5710	5310	7070	3810	5440	5530.14	5.66	51192	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	834	7.33	0.66	12	1.88	769.00	8528.00	8670	20240213	-34.95	4500	20241209	25.33	5710	-1.23	20250102	5310	6.21	20250102	8670	-34.95	20240213	4500	25.33	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
133	20250102	130453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	170	2	3.12	1449971880	262406	15.61	5380	5710	5310	7070	3810	5440	5525.69	5.66	46299	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	830	7.30	0.66	12	1.77	769.00	8528.00	8670	20240213	-35.29	4500	20241209	24.67	5710	-1.75	20250102	5310	5.65	20250102	8670	-35.29	20240213	4500	24.67	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
134	20250102	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	220	2	4.04	1260427890	228781	13.61	5380	5710	5310	7070	3810	5440	5509.33	5.66	39651	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	837	7.36	0.66	12	1.55	769.00	8528.00	8670	20240213	-34.72	4500	20241209	25.78	5710	-0.88	20250102	5310	6.59	20250102	8670	-34.72	20240213	4500	25.78	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
135	20250102	110445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	80	2	1.47	815982870	149889	8.92	5380	5560	5310	7070	3810	5440	5443.92	5.66	24848	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	817	7.18	0.65	12	1.01	769.00	8528.00	8670	20240213	-36.33	4500	20241209	22.67	5560	-0.72	20250102	5310	3.95	20250102	8670	-36.33	20240213	4500	22.67	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
136	20250102	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-100	5	-1.84	201181050	37497	2.23	5380	5400	5340	7070	3810	5440	5365.18	5.66	5669	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	790	6.94	0.63	12	0.25	769.00	8528.00	8670	20240213	-38.41	4500	20241209	18.67	5400	-1.11	20250102	5340	0.00	20250102	8670	-38.41	20240213	4500	18.67	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N
137	20250102	090448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	5.66	0	6220	5830	5510	5120	4800	6025	5315	74	1630	500	3800	10	1	14792803	805	7.07	0.64	12	0.00	769.00	8528.00	8670	20240213	-37.25	4500	20241209	20.89	0	0.00	0	0	0.00	0	8670	-37.25	20240213	4500	20.89	20241209	2.07	N	053450	500	73 억	836943	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History