KissMeData/363250/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

60 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	161236	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	140	2	1.38	346552830	33699	191.68	10250	10420	10010	13180	7100	10140	10283.77	0.95	6744	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	723	-9.03	2.62	12	0.48	-1139.00	3931.00	12800	20240822	-19.69	5390	20240307	90.72	11160	-7.89	20250103	9460	8.67	20250113	12800	-19.69	20240822	5390	90.72	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
3	20250124	151237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	190	2	1.87	339490750	33013	187.78	10250	10420	10010	13180	7100	10140	10283.55	0.95	6606	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	726	-9.07	2.63	12	0.47	-1139.00	3931.00	12800	20240822	-19.30	5390	20240307	91.65	11160	-7.44	20250103	9460	9.20	20250113	12800	-19.30	20240822	5390	91.65	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
4	20250124	141235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	100	2	0.99	316168750	30755	174.93	10250	10420	10010	13180	7100	10140	10280.24	0.95	6319	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	720	-8.99	2.60	12	0.44	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	11160	-8.24	20250103	9460	8.25	20250113	12800	-20.00	20240822	5390	89.98	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
5	20250124	131238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	100	2	0.99	229767540	22380	127.30	10250	10370	10010	13180	7100	10140	10266.65	0.95	3687	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	720	-8.99	2.60	12	0.32	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	11160	-8.24	20250103	9460	8.25	20250113	12800	-20.00	20240822	5390	89.98	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
6	20250124	121233	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	90	2	0.89	123559780	12038	68.47	10250	10370	10010	13180	7100	10140	10264.15	0.95	3178	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	719	-8.98	2.60	12	0.17	-1139.00	3931.00	12800	20240822	-20.08	5390	20240307	89.80	11160	-8.33	20250103	9460	8.14	20250113	12800	-20.08	20240822	5390	89.80	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
7	20250124	111235	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	110	2	1.08	116419470	11341	64.51	10250	10370	10010	13180	7100	10140	10265.36	0.95	3063	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	721	-9.00	2.61	12	0.16	-1139.00	3931.00	12800	20240822	-19.92	5390	20240307	90.17	11160	-8.15	20250103	9460	8.35	20250113	12800	-19.92	20240822	5390	90.17	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
8	20250124	101231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	160	2	1.58	63662190	6213	35.34	10250	10350	10010	13180	7100	10140	10246.61	0.95	2418	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	724	-9.04	2.62	12	0.09	-1139.00	3931.00	12800	20240822	-19.53	5390	20240307	91.09	11160	-7.71	20250103	9460	8.88	20250113	12800	-19.53	20240822	5390	91.09	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
9	20250124	091240	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	-40	5	-0.39	2139220	211	1.20	10250	10250	10100	13180	7100	10140	10138.48	0.95	92	10260	10200	10090	10030	9920	10230	10060	35	3040	500	6890	10	1	7032798	710	-8.87	2.57	12	0.00	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	11160	-9.50	20250103	9460	6.77	20250113	12800	-21.09	20240822	5390	87.38	20240307	4.04	N	363250	500	35 억	66558	N	N	N	N
10	20250123	161230	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	90	2	0.90	176642500	17581	107.57	10100	10150	9980	13060	7040	10050	10047.35	0.87	5301	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	713	-8.90	2.58	12	0.25	-1139.00	3931.00	12800	20240822	-20.78	5390	20240307	88.13	11160	-9.14	20250103	9460	7.19	20250113	12800	-20.78	20240822	5390	88.13	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
11	20250123	151228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	80	2	0.80	166629070	16593	101.52	10100	10140	9980	13060	7040	10050	10042.13	0.87	4713	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	712	-8.89	2.58	12	0.24	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
12	20250123	141228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-60	5	-0.60	114419710	11410	69.81	10100	10130	9980	13060	7040	10050	10028.02	0.87	2521	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	703	-8.77	2.54	12	0.16	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
13	20250123	131227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-50	5	-0.50	106928810	10661	65.23	10100	10130	9980	13060	7040	10050	10029.90	0.87	2089	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	703	-8.78	2.54	12	0.15	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
14	20250123	121229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	-40	5	-0.40	88496040	8818	53.95	10100	10130	9980	13060	7040	10050	10035.84	0.87	2089	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	704	-8.79	2.55	12	0.13	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	11160	-10.30	20250103	9460	5.81	20250113	12800	-21.80	20240822	5390	85.71	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
15	20250123	111218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	80	2	0.80	59788910	5951	36.41	10100	10130	9980	13060	7040	10050	10046.87	0.87	1377	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	712	-8.89	2.58	12	0.08	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
16	20250123	101227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-30	5	-0.30	39735090	3956	24.20	10100	10110	10000	13060	7040	10050	10044.26	0.87	-151	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	705	-8.80	2.55	12	0.06	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	11160	-10.22	20250103	9460	5.92	20250113	12800	-21.72	20240822	5390	85.90	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
17	20250123	091229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	10	2	0.10	5061100	503	3.08	10100	10110	10060	13060	7040	10050	10061.83	0.87	21	10303	10176	10063	9936	9823	10170	9930	35	3010	500	6830	10	1	7032798	707	-8.83	2.56	12	0.01	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	3.97	N	363250	500	35 억	61317	N	N	N	N
18	20250122	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	40	2	0.40	164102170	16338	118.74	10050	10190	9950	13010	7010	10010	10044.20	0.81	4103	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	707	-8.82	2.56	12	0.23	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
19	20250122	151221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	40	2	0.40	161586210	16088	116.92	10050	10190	9950	13010	7010	10010	10043.90	0.81	4231	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	707	-8.82	2.56	12	0.23	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
20	20250122	141218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-20	5	-0.20	151082100	15041	109.31	10050	10190	9950	13010	7010	10010	10044.68	0.81	3700	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	703	-8.77	2.54	12	0.21	-1139.00	3931.00	12800	20240822	-21.95	5390	20240307	85.34	11160	-10.48	20250103	9460	5.60	20250113	12800	-21.95	20240822	5390	85.34	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
21	20250122	131220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	20	2	0.20	91743410	9104	66.16	10050	10190	9950	13010	7010	10010	10077.26	0.81	1082	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	705	-8.81	2.55	12	0.13	-1139.00	3931.00	12800	20240822	-21.64	5390	20240307	86.09	11160	-10.13	20250103	9460	6.03	20250113	12800	-21.64	20240822	5390	86.09	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
22	20250122	121218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	120	2	1.20	61343770	6096	44.30	10050	10190	9950	13010	7010	10010	10062.95	0.81	1259	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	712	-8.89	2.58	12	0.09	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
23	20250122	111220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10100	90	2	0.90	33846200	3379	24.56	10050	10180	9950	13010	7010	10010	10016.63	0.81	95	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	710	-8.87	2.57	12	0.05	-1139.00	3931.00	12800	20240822	-21.09	5390	20240307	87.38	11160	-9.50	20250103	9460	6.77	20250113	12800	-21.09	20240822	5390	87.38	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
24	20250122	101218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-10	5	-0.10	16350490	1634	11.88	10050	10180	9950	13010	7010	10010	10006.42	0.81	97	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	703	-8.78	2.54	12	0.02	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
25	20250122	091221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	0	3	0.00	2151910	215	1.56	10050	10180	9950	13010	7010	10010	10008.88	0.81	141	10616	10312	10086	9782	9556	10465	9935	35	3000	500	6800	10	1	7032798	704	-8.79	2.55	12	0.00	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	11160	-10.30	20250103	9460	5.81	20250113	12800	-21.80	20240822	5390	85.71	20240307	3.76	N	363250	500	35 억	57281	N	N	N	N
26	20250121	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	50	2	0.50	137882340	13757	28.97	9860	10390	9860	12940	6980	9960	10022.70	0.78	2437	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	704	-8.79	2.55	12	0.20	-1139.00	3931.00	12800	20240822	-21.80	5390	20240307	85.71	11160	-10.30	20250103	9460	5.81	20250113	12800	-21.80	20240822	5390	85.71	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
27	20250121	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	110	2	1.10	136931030	13662	28.77	9860	10390	9860	12940	6980	9960	10022.77	0.78	2417	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	708	-8.84	2.56	12	0.19	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9460	6.45	20250113	12800	-21.33	20240822	5390	86.83	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
28	20250121	141214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	40	2	0.40	124873840	12463	26.25	9860	10390	9860	12940	6980	9960	10019.57	0.78	2653	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	703	-8.78	2.54	12	0.18	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
29	20250121	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	90	2	0.90	113115250	11288	23.77	9860	10390	9860	12940	6980	9960	10020.84	0.78	2770	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	707	-8.82	2.56	12	0.16	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
30	20250121	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	120	2	1.20	110289160	11008	23.18	9860	10390	9860	12940	6980	9960	10019.00	0.78	2675	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	709	-8.85	2.56	12	0.16	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
31	20250121	111111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	160	2	1.61	74276940	7432	15.65	9860	10390	9860	12940	6980	9960	9994.21	0.78	660	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	712	-8.88	2.57	12	0.11	-1139.00	3931.00	12800	20240822	-20.94	5390	20240307	87.76	11160	-9.32	20250103	9460	6.98	20250113	12800	-20.94	20240822	5390	87.76	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
32	20250121	101103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	90	2	0.90	29275460	2926	6.16	9860	10390	9860	12940	6980	9960	10005.28	0.78	772	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	707	-8.82	2.56	12	0.04	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9460	6.24	20250113	12800	-21.48	20240822	5390	86.46	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
33	20250121	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-60	5	-0.60	9627860	969	2.04	9860	9980	9860	12940	6980	9960	9935.87	0.78	155	10660	10310	10010	9660	9360	10160	9510	35	2980	500	6770	10	1	7032798	696	-8.69	2.52	12	0.01	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	3.62	N	363250	500	35 억	54843	N	N	N	N
34	20250120	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-340	5	-3.30	477604570	47483	76.31	10270	10360	9710	13390	7210	10300	10058.45	0.89	-9624	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	700	-8.74	2.53	12	0.68	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	11160	-10.75	20250103	9460	5.29	20250113	12800	-22.19	20240822	5390	84.79	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
35	20250120	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9900	-400	5	-3.88	474089060	47129	75.74	10270	10360	9710	13390	7210	10300	10059.39	0.89	-9543	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	696	-8.69	2.52	12	0.67	-1139.00	3931.00	12800	20240822	-22.66	5390	20240307	83.67	11160	-11.29	20250103	9460	4.65	20250113	12800	-22.66	20240822	5390	83.67	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
36	20250120	141211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9980	-320	5	-3.11	453669700	45077	72.44	10270	10360	9710	13390	7210	10300	10064.33	0.89	-8982	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	702	-8.76	2.54	12	0.64	-1139.00	3931.00	12800	20240822	-22.03	5390	20240307	85.16	11160	-10.57	20250103	9460	5.50	20250113	12800	-22.03	20240822	5390	85.16	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
37	20250120	131210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-330	5	-3.20	377540680	37371	60.06	10270	10360	9800	13390	7210	10300	10102.50	0.89	-10033	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	701	-8.75	2.54	12	0.53	-1139.00	3931.00	12800	20240822	-22.11	5390	20240307	84.97	11160	-10.66	20250103	9460	5.39	20250113	12800	-22.11	20240822	5390	84.97	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
38	20250120	121214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-300	5	-2.91	295758880	29124	46.81	10270	10360	9930	13390	7210	10300	10155.16	0.89	-9739	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	703	-8.78	2.54	12	0.41	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
39	20250120	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	-240	5	-2.33	208567570	20403	32.79	10270	10360	10050	13390	7210	10300	10222.40	0.89	-5620	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	707	-8.83	2.56	12	0.29	-1139.00	3931.00	12800	20240822	-21.41	5390	20240307	86.64	11160	-9.86	20250103	9460	6.34	20250113	12800	-21.41	20240822	5390	86.64	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
40	20250120	101212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	40	2	0.39	114962920	11194	17.99	10270	10360	10200	13390	7210	10300	10270.05	0.89	-2606	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	727	-9.08	2.63	12	0.16	-1139.00	3931.00	12800	20240822	-19.22	5390	20240307	91.84	11160	-7.35	20250103	9460	9.30	20250113	12800	-19.22	20240822	5390	91.84	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
41	20250120	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-60	5	-0.58	47116520	4615	7.42	10270	10290	10200	13390	7210	10300	10209.43	0.89	-1139	11040	10670	10270	9900	9500	10855	10085	35	3090	500	7000	10	1	7032798	720	-8.99	2.60	12	0.07	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	11160	-8.24	20250103	9460	8.25	20250113	12800	-20.00	20240822	5390	89.98	20240307	3.56	N	363250	500	35 억	62530	N	N	N	N
42	20250117	161206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	350	2	3.52	646161790	62124	541.95	9980	10640	9870	12930	6970	9950	10401.16	0.92	-2347	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	724	-9.04	2.62	12	0.88	-1139.00	3931.00	12800	20240822	-19.53	5390	20240307	91.09	11160	-7.71	20250103	9460	8.88	20250113	12800	-19.53	20240822	5390	91.09	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
43	20250117	151203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	440	2	4.42	615086610	59108	515.64	9980	10640	9870	12930	6970	9950	10406.15	0.92	-619	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	731	-9.12	2.64	12	0.84	-1139.00	3931.00	12800	20240822	-18.83	5390	20240307	92.76	11160	-6.90	20250103	9460	9.83	20250113	12800	-18.83	20240822	5390	92.76	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
44	20250117	141211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10420	470	2	4.72	601391920	57784	504.09	9980	10640	9870	12930	6970	9950	10407.59	0.92	-239	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	733	-9.15	2.65	12	0.82	-1139.00	3931.00	12800	20240822	-18.59	5390	20240307	93.32	11160	-6.63	20250103	9460	10.15	20250113	12800	-18.59	20240822	5390	93.32	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
45	20250117	131210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	530	2	5.33	577644200	55503	484.19	9980	10640	9870	12930	6970	9950	10407.44	0.92	-12	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	737	-9.20	2.67	12	0.79	-1139.00	3931.00	12800	20240822	-18.12	5390	20240307	94.43	11160	-6.09	20250103	9460	10.78	20250113	12800	-18.12	20240822	5390	94.43	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
46	20250117	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	510	2	5.13	559754970	53790	469.25	9980	10640	9870	12930	6970	9950	10406.30	0.92	433	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	736	-9.18	2.66	12	0.76	-1139.00	3931.00	12800	20240822	-18.28	5390	20240307	94.06	11160	-6.27	20250103	9460	10.57	20250113	12800	-18.28	20240822	5390	94.06	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
47	20250117	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10540	590	2	5.93	505787690	48636	424.29	9980	10640	9870	12930	6970	9950	10399.45	0.92	3445	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	741	-9.25	2.68	12	0.69	-1139.00	3931.00	12800	20240822	-17.66	5390	20240307	95.55	11160	-5.56	20250103	9460	11.42	20250113	12800	-17.66	20240822	5390	95.55	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
48	20250117	101211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10420	470	2	4.72	389176650	37574	327.79	9980	10600	9870	12930	6970	9950	10357.60	0.92	1766	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	733	-9.15	2.65	12	0.53	-1139.00	3931.00	12800	20240822	-18.59	5390	20240307	93.32	11160	-6.63	20250103	9460	10.15	20250113	12800	-18.59	20240822	5390	93.32	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
49	20250117	091211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	180	2	1.81	47214490	4717	41.15	9980	10130	9870	12930	6970	9950	10009.43	0.92	-845	10176	10062	9886	9772	9596	10120	9830	35	2980	500	6760	10	1	7032798	712	-8.89	2.58	12	0.07	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9460	7.08	20250113	12800	-20.86	20240822	5390	87.94	20240307	3.40	N	363250	500	35 억	64913	N	N	N	N
50	20250116	161202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	200	2	2.05	112906300	11412	27.36	9750	10000	9710	12670	6830	9750	9893.65	0.93	-730	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	700	-8.74	2.53	12	0.16	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
51	20250116	151103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	200	2	2.05	109292070	11048	26.49	9750	10000	9710	12670	6830	9750	9892.48	0.93	-642	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	700	-8.74	2.53	12	0.16	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
52	20250116	141207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	160	2	1.64	83602770	8472	20.31	9750	9980	9710	12670	6830	9750	9868.13	0.93	-318	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	697	-8.70	2.52	12	0.12	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9460	4.76	20250113	12800	-22.58	20240822	5390	83.86	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
53	20250116	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9840	90	2	0.92	72397410	7343	17.60	9750	9940	9710	12670	6830	9750	9859.38	0.93	-312	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	692	-8.64	2.50	12	0.10	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	11160	-11.83	20250103	9460	4.02	20250113	12800	-23.12	20240822	5390	82.56	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
54	20250116	121207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	140	2	1.44	67210700	6816	16.34	9750	9940	9710	12670	6830	9750	9860.72	0.93	-299	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	696	-8.68	2.52	12	0.10	-1139.00	3931.00	12800	20240822	-22.73	5390	20240307	83.49	11160	-11.38	20250103	9460	4.55	20250113	12800	-22.73	20240822	5390	83.49	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
55	20250116	111207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	190	2	1.95	53651360	5443	13.05	9750	9940	9710	12670	6830	9750	9856.95	0.93	-256	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	699	-8.73	2.53	12	0.08	-1139.00	3931.00	12800	20240822	-22.34	5390	20240307	84.42	11160	-10.93	20250103	9460	5.07	20250113	12800	-22.34	20240822	5390	84.42	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
56	20250116	101210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9870	120	2	1.23	17537980	1793	4.30	9750	9900	9710	12670	6830	9750	9781.36	0.93	-342	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	694	-8.67	2.51	12	0.03	-1139.00	3931.00	12800	20240822	-22.89	5390	20240307	83.12	11160	-11.56	20250103	9460	4.33	20250113	12800	-22.89	20240822	5390	83.12	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
57	20250116	091211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	0	3	0.00	3789210	387	0.93	9750	9900	9710	12670	6830	9750	9791.24	0.93	124	10163	9956	9783	9576	9403	9870	9490	35	2920	500	6630	10	1	7032798	686	-8.56	2.48	12	0.01	-1139.00	3931.00	12800	20240822	-23.83	5390	20240307	80.89	11160	-12.63	20250103	9460	3.07	20250113	12800	-23.83	20240822	5390	80.89	20240307	3.32	N	363250	500	35 억	65675	N	N	N	N
58	20250115	161204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	-200	5	-2.01	407456040	41691	119.31	9840	9990	9610	12930	6970	9950	9773.25	0.81	9020	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	686	-8.56	2.48	12	0.59	-1139.00	3931.00	12800	20240822	-23.83	5390	20240307	80.89	11160	-12.63	20250103	9460	3.07	20250113	12800	-23.83	20240822	5390	80.89	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
59	20250115	151205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	-150	5	-1.51	393586150	40269	115.25	9840	9990	9610	12930	6970	9950	9773.92	0.81	9566	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	689	-8.60	2.49	12	0.57	-1139.00	3931.00	12800	20240822	-23.44	5390	20240307	81.82	11160	-12.19	20250103	9460	3.59	20250113	12800	-23.44	20240822	5390	81.82	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
60	20250115	141159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-210	5	-2.11	384260600	39315	112.52	9840	9990	9610	12930	6970	9950	9773.89	0.81	9859	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	685	-8.55	2.48	12	0.56	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	11160	-12.72	20250103	9460	2.96	20250113	12800	-23.91	20240822	5390	80.71	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
61	20250115	131208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-180	5	-1.81	370375890	37896	108.45	9840	9990	9610	12930	6970	9950	9773.48	0.81	10389	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	687	-8.58	2.49	12	0.54	-1139.00	3931.00	12800	20240822	-23.67	5390	20240307	81.26	11160	-12.46	20250103	9460	3.28	20250113	12800	-23.67	20240822	5390	81.26	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
62	20250115	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	-230	5	-2.31	356583870	36483	104.41	9840	9990	9610	12930	6970	9950	9773.97	0.81	10438	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	684	-8.53	2.47	12	0.52	-1139.00	3931.00	12800	20240822	-24.06	5390	20240307	80.33	11160	-12.90	20250103	9460	2.75	20250113	12800	-24.06	20240822	5390	80.33	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
63	20250115	111203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-210	5	-2.11	350950870	35905	102.76	9840	9990	9610	12930	6970	9950	9774.43	0.81	10587	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	685	-8.55	2.48	12	0.51	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	11160	-12.72	20250103	9460	2.96	20250113	12800	-23.91	20240822	5390	80.71	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
64	20250115	101203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	-270	5	-2.71	331915670	33946	97.15	9840	9990	9610	12930	6970	9950	9777.75	0.81	10306	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	681	-8.50	2.46	12	0.48	-1139.00	3931.00	12800	20240822	-24.38	5390	20240307	79.59	11160	-13.26	20250103	9460	2.33	20250113	12800	-24.38	20240822	5390	79.59	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
65	20250115	091209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	20	2	0.20	85542390	8643	24.74	9840	9990	9840	12930	6970	9950	9897.30	0.81	2121	10370	10160	9900	9690	9430	10265	9795	35	2980	500	6760	10	1	7032798	701	-8.75	2.54	12	0.12	-1139.00	3931.00	12800	20240822	-22.11	5390	20240307	84.97	11160	-10.66	20250103	9460	5.39	20250113	12800	-22.11	20240822	5390	84.97	20240307	3.29	N	363250	500	35 억	56655	N	N	N	N
66	20250114	161144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	460	2	4.85	346478420	34942	109.93	9760	10110	9640	12330	6650	9490	9915.96	0.65	11416	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	700	-8.74	2.53	12	0.50	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9460	5.18	20250113	12800	-22.27	20240822	5390	84.60	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
67	20250114	151203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	530	2	5.58	341397440	34432	108.33	9760	10110	9640	12330	6650	9490	9915.27	0.65	11332	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	705	-8.80	2.55	12	0.49	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	11160	-10.22	20250103	9460	5.92	20250113	12800	-21.72	20240822	5390	85.90	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
68	20250114	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	510	2	5.37	313342300	31625	99.50	9760	10110	9640	12330	6650	9490	9908.22	0.65	11252	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	703	-8.78	2.54	12	0.45	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
69	20250114	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	470	2	4.95	299041420	30193	94.99	9760	10110	9640	12330	6650	9490	9904.49	0.65	10962	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	700	-8.74	2.53	12	0.43	-1139.00	3931.00	12800	20240822	-22.19	5390	20240307	84.79	11160	-10.75	20250103	9460	5.29	20250113	12800	-22.19	20240822	5390	84.79	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
70	20250114	121153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	540	2	5.69	276177580	27903	87.79	9760	10110	9640	12330	6650	9490	9897.95	0.65	11419	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	705	-8.81	2.55	12	0.40	-1139.00	3931.00	12800	20240822	-21.64	5390	20240307	86.09	11160	-10.13	20250103	9460	6.03	20250113	12800	-21.64	20240822	5390	86.09	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
71	20250114	111151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10080	590	2	6.22	263231390	26613	83.73	9760	10110	9640	12330	6650	9490	9891.26	0.65	11196	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	709	-8.85	2.56	12	0.38	-1139.00	3931.00	12800	20240822	-21.25	5390	20240307	87.01	11160	-9.68	20250103	9460	6.55	20250113	12800	-21.25	20240822	5390	87.01	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
72	20250114	101151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	360	2	3.79	159099870	16186	50.92	9760	10100	9640	12330	6650	9490	9829.73	0.65	7057	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	693	-8.65	2.51	12	0.23	-1139.00	3931.00	12800	20240822	-23.05	5390	20240307	82.75	11160	-11.74	20250103	9460	4.12	20250113	12800	-23.05	20240822	5390	82.75	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
73	20250114	091156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	510	2	5.37	40276250	4068	12.80	9760	10100	9640	12330	6650	9490	9901.96	0.65	27	10216	9852	9656	9292	9096	9755	9195	35	2840	500	6450	10	1	7032798	703	-8.78	2.54	12	0.06	-1139.00	3931.00	12800	20240822	-21.88	5390	20240307	85.53	11160	-10.39	20250103	9460	5.71	20250113	12800	-21.88	20240822	5390	85.53	20240307	3.29	N	363250	500	35 억	45626	N	N	N	N
74	20250113	161139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-420	5	-4.24	307653900	31754	94.53	9910	10020	9460	12880	6940	9910	9688.69	0.68	-1934	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	667	-8.33	2.41	12	0.45	-1139.00	3931.00	12800	20240822	-25.86	5390	20240307	76.07	11160	-14.96	20250103	9460	0.32	20250113	12800	-25.86	20240822	5390	76.07	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
75	20250113	151146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-420	5	-4.24	292110140	30116	89.65	9910	10020	9470	12880	6940	9910	9699.50	0.68	-1781	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	667	-8.33	2.41	12	0.43	-1139.00	3931.00	12800	20240822	-25.86	5390	20240307	76.07	11160	-14.96	20250103	9470	0.21	20250113	12800	-25.86	20240822	5390	76.07	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
76	20250113	141121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	-370	5	-3.73	256282630	26347	78.43	9910	10020	9500	12880	6940	9910	9727.20	0.68	-1619	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	671	-8.38	2.43	12	0.37	-1139.00	3931.00	12800	20240822	-25.47	5390	20240307	76.99	11160	-14.52	20250103	9500	0.42	20250113	12800	-25.47	20240822	5390	76.99	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
77	20250113	131128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	-330	5	-3.33	195989810	20012	59.58	9910	10020	9550	12880	6940	9910	9793.61	0.68	-3855	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	674	-8.41	2.44	12	0.28	-1139.00	3931.00	12800	20240822	-25.16	5390	20240307	77.74	11160	-14.16	20250103	9550	0.31	20250113	12800	-25.16	20240822	5390	77.74	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
78	20250113	121132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	-180	5	-1.82	163717880	16663	49.61	9910	10020	9720	12880	6940	9910	9825.23	0.68	-1990	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	684	-8.54	2.48	12	0.24	-1139.00	3931.00	12800	20240822	-23.98	5390	20240307	80.52	11160	-12.81	20250103	9720	0.10	20250113	12800	-23.98	20240822	5390	80.52	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
79	20250113	111129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-170	5	-1.72	128437330	13039	38.82	9910	10020	9740	12880	6940	9910	9850.24	0.68	-2610	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	685	-8.55	2.48	12	0.19	-1139.00	3931.00	12800	20240822	-23.91	5390	20240307	80.71	11160	-12.72	20250103	9740	0.00	20250113	12800	-23.91	20240822	5390	80.71	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
80	20250113	101130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9840	-70	5	-0.71	73798390	7465	22.22	9910	10020	9820	12880	6940	9910	9885.92	0.68	-2247	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	692	-8.64	2.50	12	0.11	-1139.00	3931.00	12800	20240822	-23.12	5390	20240307	82.56	11160	-11.83	20250103	9820	0.20	20250113	12800	-23.12	20240822	5390	82.56	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
81	20250113	091136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	110	2	1.11	7874600	795	2.37	9910	10020	9820	12880	6940	9910	9905.16	0.68	-137	10316	10112	9996	9792	9676	10055	9735	35	2970	500	6730	10	1	7032798	705	-8.80	2.55	12	0.01	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	11160	-10.22	20250103	9820	2.04	20250113	12800	-21.72	20240822	5390	85.90	20240307	3.31	N	363250	500	35 억	47555	N	N	N	N
82	20250110	161109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9910	-240	5	-2.36	335601140	33589	99.74	9920	10200	9880	13190	7110	10150	9991.40	0.58	6928	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	697	-8.70	2.52	12	0.48	-1139.00	3931.00	12800	20240822	-22.58	5390	20240307	83.86	11160	-11.20	20250103	9850	0.61	20250106	12800	-22.58	20240822	5390	83.86	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
83	20250110	151118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9950	-200	5	-1.97	321370160	32150	95.47	9920	10200	9880	13190	7110	10150	9995.96	0.58	6887	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	700	-8.74	2.53	12	0.46	-1139.00	3931.00	12800	20240822	-22.27	5390	20240307	84.60	11160	-10.84	20250103	9850	1.02	20250106	12800	-22.27	20240822	5390	84.60	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
84	20250110	141124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-100	5	-0.99	194314160	19366	57.51	9920	10200	9920	13190	7110	10150	10033.78	0.58	3397	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	707	-8.82	2.56	12	0.28	-1139.00	3931.00	12800	20240822	-21.48	5390	20240307	86.46	11160	-9.95	20250103	9850	2.03	20250106	12800	-21.48	20240822	5390	86.46	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
85	20250110	131124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-80	5	-0.79	107253200	10667	31.68	9920	10200	9920	13190	7110	10150	10054.67	0.58	182	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	708	-8.84	2.56	12	0.15	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9850	2.23	20250106	12800	-21.33	20240822	5390	86.83	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
86	20250110	121126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	-120	5	-1.18	99445920	9891	29.37	9920	10200	9920	13190	7110	10150	10054.18	0.58	684	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	705	-8.81	2.55	12	0.14	-1139.00	3931.00	12800	20240822	-21.64	5390	20240307	86.09	11160	-10.13	20250103	9850	1.83	20250106	12800	-21.64	20240822	5390	86.09	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
87	20250110	111122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-130	5	-1.28	93147310	9263	27.51	9920	10200	9920	13190	7110	10150	10055.85	0.58	591	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	705	-8.80	2.55	12	0.13	-1139.00	3931.00	12800	20240822	-21.72	5390	20240307	85.90	11160	-10.22	20250103	9850	1.73	20250106	12800	-21.72	20240822	5390	85.90	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
88	20250110	101119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10110	-40	5	-0.39	66001000	6554	19.46	9920	10200	9920	13190	7110	10150	10070.34	0.58	1332	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	711	-8.88	2.57	12	0.09	-1139.00	3931.00	12800	20240822	-21.02	5390	20240307	87.57	11160	-9.41	20250103	9850	2.64	20250106	12800	-21.02	20240822	5390	87.57	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
89	20250110	091126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	10	2	0.10	22266210	2215	6.58	9920	10160	9920	13190	7110	10150	10052.47	0.58	610	10583	10366	10173	9956	9763	10270	9860	35	3040	500	6900	10	1	7032798	715	-8.92	2.58	12	0.03	-1139.00	3931.00	12800	20240822	-20.62	5390	20240307	88.50	11160	-8.96	20250103	9850	3.15	20250106	12800	-20.62	20240822	5390	88.50	20240307	3.35	N	363250	500	35 억	40627	N	N	N	N
90	20250109	161112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-240	5	-2.31	340186590	33559	68.96	10390	10390	9980	13500	7280	10390	10136.97	0.61	-1534	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	714	-8.91	2.58	12	0.48	-1139.00	3931.00	12800	20240822	-20.70	5390	20240307	88.31	11160	-9.05	20250103	9850	3.05	20250106	12800	-20.70	20240822	5390	88.31	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
91	20250109	151109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-260	5	-2.50	303027390	29897	61.44	10390	10390	9980	13500	7280	10390	10135.71	0.61	-691	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	712	-8.89	2.58	12	0.43	-1139.00	3931.00	12800	20240822	-20.86	5390	20240307	87.94	11160	-9.23	20250103	9850	2.84	20250106	12800	-20.86	20240822	5390	87.94	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
92	20250109	141118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-320	5	-3.08	267166890	26336	54.12	10390	10390	9980	13500	7280	10390	10144.55	0.61	-1076	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	708	-8.84	2.56	12	0.37	-1139.00	3931.00	12800	20240822	-21.33	5390	20240307	86.83	11160	-9.77	20250103	9850	2.23	20250106	12800	-21.33	20240822	5390	86.83	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
93	20250109	131116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-180	5	-1.73	190747580	18794	38.62	10390	10390	9980	13500	7280	10390	10149.39	0.61	1306	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	718	-8.96	2.60	12	0.27	-1139.00	3931.00	12800	20240822	-20.23	5390	20240307	89.42	11160	-8.51	20250103	9850	3.65	20250106	12800	-20.23	20240822	5390	89.42	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
94	20250109	121116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-180	5	-1.73	187151210	18442	37.90	10390	10390	9980	13500	7280	10390	10148.10	0.61	1217	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	718	-8.96	2.60	12	0.26	-1139.00	3931.00	12800	20240822	-20.23	5390	20240307	89.42	11160	-8.51	20250103	9850	3.65	20250106	12800	-20.23	20240822	5390	89.42	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
95	20250109	111121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-180	5	-1.73	180170400	17757	36.49	10390	10390	9980	13500	7280	10390	10146.44	0.61	1470	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	718	-8.96	2.60	12	0.25	-1139.00	3931.00	12800	20240822	-20.23	5390	20240307	89.42	11160	-8.51	20250103	9850	3.65	20250106	12800	-20.23	20240822	5390	89.42	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
96	20250109	101118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	-190	5	-1.83	136655580	13472	27.69	10390	10390	9980	13500	7280	10390	10143.67	0.61	1362	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	717	-8.96	2.59	12	0.19	-1139.00	3931.00	12800	20240822	-20.31	5390	20240307	89.24	11160	-8.60	20250103	9850	3.55	20250106	12800	-20.31	20240822	5390	89.24	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
97	20250109	091123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-150	5	-1.44	13883690	1351	2.78	10390	10390	10210	13500	7280	10390	10276.60	0.61	-492	11223	10806	10533	10116	9843	10670	9980	35	3110	500	7060	10	1	7032798	720	-8.99	2.60	12	0.02	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	11160	-8.24	20250103	9850	3.96	20250106	12800	-20.00	20240822	5390	89.98	20240307	3.40	N	363250	500	35 억	42727	N	N	N	N
98	20250108	161106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-360	5	-3.35	510427930	48155	38.69	10750	10950	10260	13970	7530	10750	10599.28	0.74	-8841	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	731	-9.12	2.64	12	0.68	-1139.00	3931.00	12800	20240822	-18.83	5390	20240307	92.76	11160	-6.90	20250103	9850	5.48	20250106	12800	-18.83	20240822	5390	92.76	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
99	20250108	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-360	5	-3.35	495398240	46711	37.53	10750	10950	10260	13970	7530	10750	10605.20	0.74	-8688	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	731	-9.12	2.64	12	0.66	-1139.00	3931.00	12800	20240822	-18.83	5390	20240307	92.76	11160	-6.90	20250103	9850	5.48	20250106	12800	-18.83	20240822	5390	92.76	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
100	20250108	141115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	-250	5	-2.33	462989480	43600	35.03	10750	10950	10260	13970	7530	10750	10618.64	0.74	-6996	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	738	-9.22	2.67	12	0.62	-1139.00	3931.00	12800	20240822	-17.97	5390	20240307	94.81	11160	-5.91	20250103	9850	6.60	20250106	12800	-17.97	20240822	5390	94.81	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
101	20250108	131112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	-290	5	-2.70	390143800	36692	29.48	10750	10950	10260	13970	7530	10750	10632.53	0.74	-4819	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	736	-9.18	2.66	12	0.52	-1139.00	3931.00	12800	20240822	-18.28	5390	20240307	94.06	11160	-6.27	20250103	9850	6.19	20250106	12800	-18.28	20240822	5390	94.06	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
102	20250108	121109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10520	-230	5	-2.14	310987090	29090	23.37	10750	10950	10500	13970	7530	10750	10690.25	0.74	-5754	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	740	-9.24	2.68	12	0.41	-1139.00	3931.00	12800	20240822	-17.81	5390	20240307	95.18	11160	-5.73	20250103	9850	6.80	20250106	12800	-17.81	20240822	5390	95.18	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
103	20250108	111111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-150	5	-1.40	248913510	23218	18.65	10750	10950	10500	13970	7530	10750	10720.55	0.74	-3203	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	745	-9.31	2.70	12	0.33	-1139.00	3931.00	12800	20240822	-17.19	5390	20240307	96.66	11160	-5.02	20250103	9850	7.61	20250106	12800	-17.19	20240822	5390	96.66	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
104	20250108	101111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	-80	5	-0.74	175173870	16282	13.08	10750	10950	10500	13970	7530	10750	10758.81	0.74	-1919	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	750	-9.37	2.71	12	0.23	-1139.00	3931.00	12800	20240822	-16.64	5390	20240307	97.96	11160	-4.39	20250103	9850	8.32	20250106	12800	-16.64	20240822	5390	97.96	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
105	20250108	091111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	50	2	0.47	91552860	8476	6.81	10750	10950	10500	13970	7530	10750	10802.22	0.74	-1639	11183	10966	10533	10316	9883	11075	10425	35	3220	500	7310	10	1	7032798	760	-9.48	2.75	12	0.12	-1139.00	3931.00	12800	20240822	-15.62	5390	20240307	100.37	11160	-3.23	20250103	9850	9.64	20250106	12800	-15.62	20240822	5390	100.37	20240307	3.47	N	363250	500	35 억	51868	N	N	N	N
106	20250107	161100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10750	350	2	3.37	1302201880	123601	69.59	10330	10750	10100	13520	7280	10400	10535.33	0.76	-3367	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	756	-9.44	2.73	12	1.76	-1139.00	3931.00	12800	20240822	-16.02	5390	20240307	99.44	11160	-3.67	20250103	9850	9.14	20250106	12800	-16.02	20240822	5390	99.44	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
107	20250107	151104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	270	2	2.60	1052233880	100324	56.49	10330	10730	10100	13520	7280	10400	10488.36	0.76	-1593	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	750	-9.37	2.71	12	1.43	-1139.00	3931.00	12800	20240822	-16.64	5390	20240307	97.96	11160	-4.39	20250103	9850	8.32	20250106	12800	-16.64	20240822	5390	97.96	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
108	20250107	141102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	100	2	0.96	830664740	79447	44.73	10330	10730	10100	13520	7280	10400	10455.58	0.76	1534	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	738	-9.22	2.67	12	1.13	-1139.00	3931.00	12800	20240822	-17.97	5390	20240307	94.81	11160	-5.91	20250103	9850	6.60	20250106	12800	-17.97	20240822	5390	94.81	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
109	20250107	131102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	50	2	0.48	654093100	62552	35.22	10330	10730	10100	13520	7280	10400	10456.79	0.76	449	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	735	-9.17	2.66	12	0.89	-1139.00	3931.00	12800	20240822	-18.36	5390	20240307	93.88	11160	-6.36	20250103	9850	6.09	20250106	12800	-18.36	20240822	5390	93.88	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
110	20250107	121103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	170	2	1.63	537002860	51417	28.95	10330	10730	10100	13520	7280	10400	10444.07	0.76	2127	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	743	-9.28	2.69	12	0.73	-1139.00	3931.00	12800	20240822	-17.42	5390	20240307	96.10	11160	-5.29	20250103	9850	7.31	20250106	12800	-17.42	20240822	5390	96.10	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
111	20250107	111057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10550	150	2	1.44	316262520	30603	17.23	10330	10600	10100	13520	7280	10400	10334.36	0.76	4683	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	742	-9.26	2.68	12	0.44	-1139.00	3931.00	12800	20240822	-17.58	5390	20240307	95.73	11160	-5.47	20250103	9850	7.11	20250106	12800	-17.58	20240822	5390	95.73	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
112	20250107	101103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	-180	5	-1.73	197796160	19271	10.85	10330	10490	10100	13520	7280	10400	10263.93	0.76	3531	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	719	-8.97	2.60	12	0.27	-1139.00	3931.00	12800	20240822	-20.16	5390	20240307	89.61	11160	-8.42	20250103	9850	3.76	20250106	12800	-20.16	20240822	5390	89.61	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
113	20250107	091106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	50	2	0.48	48745000	4728	2.66	10330	10450	10220	13520	7280	10400	10309.86	0.76	626	11420	10910	10380	9870	9340	10645	9605	35	3120	500	7070	10	1	7032798	735	-9.17	2.66	12	0.07	-1139.00	3931.00	12800	20240822	-18.36	5390	20240307	93.88	11160	-6.36	20250103	9850	6.09	20250106	12800	-18.36	20240822	5390	93.88	20240307	3.49	N	363250	500	35 억	53743	N	N	N	N
114	20250106	161049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	-100	5	-0.95	1819452650	177179	104.23	10600	10890	9850	13650	7350	10500	10268.81	0.70	4502	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	731	-9.13	2.65	12	2.52	-1139.00	3931.00	12800	20240822	-18.75	5390	20240307	92.95	11160	-6.81	20250103	9850	5.58	20250106	12800	-18.75	20240822	5390	92.95	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
115	20250106	151049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	0	3	0.00	1777238130	173132	101.85	10600	10890	9850	13650	7350	10500	10265.21	0.70	4925	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	738	-9.22	2.67	12	2.46	-1139.00	3931.00	12800	20240822	-17.97	5390	20240307	94.81	11160	-5.91	20250103	9850	6.60	20250106	12800	-17.97	20240822	5390	94.81	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
116	20250106	141049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	210	2	2.00	1515745090	148451	87.33	10600	10890	9850	13650	7350	10500	10210.40	0.70	7280	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	753	-9.40	2.72	12	2.11	-1139.00	3931.00	12800	20240822	-16.33	5390	20240307	98.70	11160	-4.03	20250103	9850	8.73	20250106	12800	-16.33	20240822	5390	98.70	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
117	20250106	131038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	-320	5	-3.05	1033277370	102816	60.48	10600	10660	9850	13650	7350	10500	10049.75	0.70	11999	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	716	-8.94	2.59	12	1.46	-1139.00	3931.00	12800	20240822	-20.47	5390	20240307	88.87	11160	-8.78	20250103	9850	3.35	20250106	12800	-20.47	20240822	5390	88.87	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
118	20250106	121046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-290	5	-2.76	969670770	96554	56.80	10600	10660	9850	13650	7350	10500	10042.75	0.70	11941	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	718	-8.96	2.60	12	1.37	-1139.00	3931.00	12800	20240822	-20.23	5390	20240307	89.42	11160	-8.51	20250103	9850	3.65	20250106	12800	-20.23	20240822	5390	89.42	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
119	20250106	111043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	-380	5	-3.62	876577580	87409	51.42	10600	10660	9850	13650	7350	10500	10028.43	0.70	9865	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	712	-8.88	2.57	12	1.24	-1139.00	3931.00	12800	20240822	-20.94	5390	20240307	87.76	11160	-9.32	20250103	9850	2.74	20250106	12800	-20.94	20240822	5390	87.76	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
120	20250106	101039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-330	5	-3.14	790098470	78856	46.39	10600	10660	9850	13650	7350	10500	10019.47	0.70	12611	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	715	-8.93	2.59	12	1.12	-1139.00	3931.00	12800	20240822	-20.55	5390	20240307	88.68	11160	-8.87	20250103	9850	3.25	20250106	12800	-20.55	20240822	5390	88.68	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
121	20250106	091040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-260	5	-2.48	66737560	6475	3.81	10600	10660	10000	13650	7350	10500	10306.78	0.70	-1761	11613	11056	10603	10046	9593	10830	9820	35	3150	500	7140	10	1	7032798	720	-8.99	2.60	12	0.09	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	11160	-8.24	20250103	9940	3.02	20250102	12800	-20.00	20240822	5390	89.98	20240307	3.74	N	363250	500	35 억	49241	N	N	N	N
122	20250103	161035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	-420	5	-3.85	1787361050	169231	18.24	10650	11160	10150	14190	7650	10920	10558.58	0.62	5564	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	738	-9.22	2.67	12	2.41	-1139.00	3931.00	12800	20240822	-17.97	5390	20240307	94.81	11160	-5.91	20250103	9940	5.63	20250102	12800	-17.97	20240822	5390	94.81	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
123	20250103	151039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10530	-390	5	-3.57	1703396340	161263	17.38	10650	11160	10150	14190	7650	10920	10559.52	0.62	6078	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	741	-9.24	2.68	12	2.29	-1139.00	3931.00	12800	20240822	-17.73	5390	20240307	95.36	11160	-5.65	20250103	9940	5.94	20250102	12800	-17.73	20240822	5390	95.36	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
124	20250103	141038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10790	-130	5	-1.19	1534789700	145274	15.66	10650	11160	10150	14190	7650	10920	10561.12	0.62	8703	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	759	-9.47	2.74	12	2.07	-1139.00	3931.00	12800	20240822	-15.70	5390	20240307	100.19	11160	-3.32	20250103	9940	8.55	20250102	12800	-15.70	20240822	5390	100.19	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
125	20250103	131039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-230	5	-2.11	1311628510	124801	13.45	10650	11160	10150	14190	7650	10920	10504.82	0.62	5743	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	752	-9.39	2.72	12	1.77	-1139.00	3931.00	12800	20240822	-16.48	5390	20240307	98.33	11160	-4.21	20250103	9940	7.55	20250102	12800	-16.48	20240822	5390	98.33	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
126	20250103	121038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10880	-40	5	-0.37	1224733810	116696	12.58	10650	11160	10150	14190	7650	10920	10489.60	0.62	5365	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	765	-9.55	2.77	12	1.66	-1139.00	3931.00	12800	20240822	-15.00	5390	20240307	101.86	11160	-2.51	20250103	9940	9.46	20250102	12800	-15.00	20240822	5390	101.86	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
127	20250103	111039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	-590	5	-5.40	914844060	87879	9.47	10650	10820	10150	14190	7650	10920	10401.50	0.62	1192	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	726	-9.07	2.63	12	1.25	-1139.00	3931.00	12800	20240822	-19.30	5390	20240307	91.65	10970	-5.83	20250102	9940	3.92	20250102	12800	-19.30	20240822	5390	91.65	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
128	20250103	101036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	-520	5	-4.76	748564480	71814	7.74	10650	10820	10150	14190	7650	10920	10413.17	0.62	1491	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	731	-9.13	2.65	12	1.02	-1139.00	3931.00	12800	20240822	-18.75	5390	20240307	92.95	10970	-5.20	20250102	9940	4.63	20250102	12800	-18.75	20240822	5390	92.95	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
129	20250103	091038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-680	5	-6.23	450459080	42757	4.61	10650	10820	10210	14190	7650	10920	10521.48	0.62	-2948	11640	11280	10610	10250	9580	10945	9915	35	3270	500	7420	10	1	7032798	720	-8.99	2.60	12	0.61	-1139.00	3931.00	12800	20240822	-20.00	5390	20240307	89.98	10970	-6.65	20250102	9940	3.02	20250102	12800	-20.00	20240822	5390	89.98	20240307	3.75	N	363250	500	35 억	43742	N	N	N	N
130	20250102	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	2480	2	29.38	9852914540	922089	4417.62	10970	10970	9940	10970	5910	8440	10685.32	1.23	-42425	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	768	-9.59	2.78	12	13.11	-1139.00	3931.00	12800	20240822	-14.69	5390	20240307	102.60	10970	-0.46	20250102	9940	9.86	20250102	12800	-14.69	20240822	5390	102.60	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
131	20250102	151028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	2130	2	25.24	9504300190	889827	4263.05	10970	10970	9940	10970	5910	8440	10681.08	1.23	-41521	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	743	-9.28	2.69	12	12.65	-1139.00	3931.00	12800	20240822	-17.42	5390	20240307	96.10	10970	-3.65	20250102	9940	6.34	20250102	12800	-17.42	20240822	5390	96.10	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
132	20250102	141025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	1890	2	22.39	9129386970	853615	4089.57	10970	10970	9940	10970	5910	8440	10694.98	1.23	-43232	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	726	-9.07	2.63	12	12.14	-1139.00	3931.00	12800	20240822	-19.30	5390	20240307	91.65	10970	-5.83	20250102	9940	3.92	20250102	12800	-19.30	20240822	5390	91.65	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
133	20250102	131029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	2230	2	26.42	8699773420	812589	3893.01	10970	10970	9940	10970	5910	8440	10706.25	1.23	-35329	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	750	-9.37	2.71	12	11.55	-1139.00	3931.00	12800	20240822	-16.64	5390	20240307	97.96	10970	-2.73	20250102	9940	7.34	20250102	12800	-16.64	20240822	5390	97.96	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
134	20250102	121026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	2280	2	27.01	8380105750	782482	3748.78	10970	10970	9940	10970	5910	8440	10709.66	1.23	-33384	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	754	-9.41	2.73	12	11.13	-1139.00	3931.00	12800	20240822	-16.25	5390	20240307	98.89	10970	-2.28	20250102	9940	7.85	20250102	12800	-16.25	20240822	5390	98.89	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
135	20250102	111016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	2390	2	28.32	7753332780	724412	3470.57	10970	10970	9940	10970	5910	8440	10702.95	1.23	-32476	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	762	-9.51	2.76	12	10.30	-1139.00	3931.00	12800	20240822	-15.39	5390	20240307	100.93	10970	-1.28	20250102	9940	8.95	20250102	12800	-15.39	20240822	5390	100.93	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
136	20250102	101023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	1960	2	23.22	3534948160	332441	1592.68	10970	10970	9940	10970	5910	8440	10633.34	1.23	-15334	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	731	-9.13	2.65	12	4.73	-1139.00	3931.00	12800	20240822	-18.75	5390	20240307	92.95	10970	-5.20	20250102	9940	4.63	20250102	12800	-18.75	20240822	5390	92.95	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N
137	20250102	091013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	1.23	0	8893	8666	8333	8106	7773	8780	8220	35	2530	500	5730	10	1	7032798	594	-7.41	2.15	12	0.00	-1139.00	3931.00	12800	20240822	-34.06	5390	20240307	56.59	0	0.00	0	0	0.00	0	12800	-34.06	20240822	5390	56.59	20240307	3.79	N	363250	500	35 억	86373	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History