KissMeData/228670/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7890	420	2	5.62	1396065110	179610	155.45	7380	7950	7370	9710	5230	7470	7772.68	13.40	44	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1224	-56.76	0.96	12	1.16	-139.00	8212.00	22500	20240119	-64.93	5070	20241210	55.62	7950	-0.75	20250124	5710	38.18	20250102	22150	-64.38	20240124	5070	55.62	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
3	20250124	151029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7870	400	2	5.35	1327589920	170955	147.96	7380	7950	7370	9710	5230	7470	7765.73	13.40	-690	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1221	-56.62	0.96	12	1.10	-139.00	8212.00	22500	20240119	-65.02	5070	20241210	55.23	7950	-1.01	20250124	5710	37.83	20250102	22150	-64.47	20240124	5070	55.23	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
4	20250124	141027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	320	2	4.28	986166440	127550	110.39	7380	7950	7370	9710	5230	7470	7731.61	13.40	-6975	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1208	-56.04	0.95	12	0.82	-139.00	8212.00	22500	20240119	-65.38	5070	20241210	53.65	7950	-2.01	20250124	5710	36.43	20250102	22150	-64.83	20240124	5070	53.65	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
5	20250124	131028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	310	2	4.15	891132270	115283	99.77	7380	7950	7370	9710	5230	7470	7729.95	13.40	-3720	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1207	-55.97	0.95	12	0.74	-139.00	8212.00	22500	20240119	-65.42	5070	20241210	53.45	7950	-2.14	20250124	5710	36.25	20250102	22150	-64.88	20240124	5070	53.45	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
6	20250124	121025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7740	270	2	3.61	805820880	104332	90.30	7380	7950	7370	9710	5230	7470	7723.62	13.40	-2744	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1201	-55.68	0.94	12	0.67	-139.00	8212.00	22500	20240119	-65.60	5070	20241210	52.66	7950	-2.64	20250124	5710	35.55	20250102	22150	-65.06	20240124	5070	52.66	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
7	20250124	111027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7860	390	2	5.22	694704070	90084	77.97	7380	7950	7370	9710	5230	7470	7711.74	13.40	1163	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1219	-56.55	0.96	12	0.58	-139.00	8212.00	22500	20240119	-65.07	5070	20241210	55.03	7950	-1.13	20250124	5710	37.65	20250102	22150	-64.51	20240124	5070	55.03	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
8	20250124	101022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7790	320	2	4.28	581933570	75590	65.42	7380	7950	7370	9710	5230	7470	7698.55	13.40	5300	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1208	-56.04	0.95	12	0.49	-139.00	8212.00	22500	20240119	-65.38	5070	20241210	53.65	7950	-2.01	20250124	5710	36.43	20250102	22150	-64.83	20240124	5070	53.65	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
9	20250124	091030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	50	2	0.67	57502020	7674	6.64	7380	7620	7370	9710	5230	7470	7493.10	13.40	-181	7776	7622	7536	7382	7296	7580	7340	78	2240	500	5070	10	1	15513053	1167	-54.10	0.92	12	0.05	-139.00	8212.00	22500	20240119	-66.58	5070	20241210	48.32	7690	-2.21	20250123	5710	31.70	20250102	22150	-66.05	20240124	5070	48.32	20241210	3.52	N	228670	500	77 억	2078435	N	N	N	00	N
10	20250123	161023	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-30	5	-0.40	865886230	114310	62.14	7690	7690	7450	9750	5250	7500	7574.94	13.47	-11722	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1159	-53.74	0.91	12	0.74	-139.00	8212.00	22800	20240116	-67.24	5070	20241210	47.34	7690	-2.86	20250123	5710	30.82	20250102	22150	-66.28	20240124	5070	47.34	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
11	20250123	151021	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-40	5	-0.53	833327930	109953	59.77	7690	7690	7450	9750	5250	7500	7578.95	13.47	-11547	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1157	-53.67	0.91	12	0.71	-139.00	8212.00	22800	20240116	-67.28	5070	20241210	47.14	7690	-2.99	20250123	5710	30.65	20250102	22150	-66.32	20240124	5070	47.14	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
12	20250123	141023	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-40	5	-0.53	763640270	100656	54.72	7690	7690	7450	9750	5250	7500	7586.63	13.47	-5716	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1157	-53.67	0.91	12	0.65	-139.00	8212.00	22800	20240116	-67.28	5070	20241210	47.14	7690	-2.99	20250123	5710	30.65	20250102	22150	-66.32	20240124	5070	47.14	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
13	20250123	131021	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	20	2	0.27	628987230	82700	44.96	7690	7690	7500	9750	5250	7500	7605.65	13.47	4401	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1167	-54.10	0.92	12	0.53	-139.00	8212.00	22800	20240116	-67.02	5070	20241210	48.32	7690	-2.21	20250123	5710	31.70	20250102	22150	-66.05	20240124	5070	48.32	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
14	20250123	121021	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	90	2	1.20	540450340	71024	38.61	7690	7690	7500	9750	5250	7500	7609.40	13.47	10071	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1177	-54.60	0.92	12	0.46	-139.00	8212.00	22800	20240116	-66.71	5070	20241210	49.70	7690	-1.30	20250123	5710	32.92	20250102	22150	-65.73	20240124	5070	49.70	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
15	20250123	111013	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7630	130	2	1.73	491507350	64616	35.13	7690	7690	7500	9750	5250	7500	7606.59	13.47	12559	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1184	-54.89	0.93	12	0.42	-139.00	8212.00	22800	20240116	-66.54	5070	20241210	50.49	7690	-0.78	20250123	5710	33.63	20250102	22150	-65.55	20240124	5070	50.49	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
16	20250123	101020	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	100	2	1.33	343541100	45230	24.59	7690	7690	7500	9750	5250	7500	7595.43	13.47	7876	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1179	-54.68	0.93	12	0.29	-139.00	8212.00	22800	20240116	-66.67	5070	20241210	49.90	7690	-1.17	20250123	5710	33.10	20250102	22150	-65.69	20240124	5070	49.90	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
17	20250123	091021	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	60	2	0.80	132688310	17425	9.47	7690	7690	7510	9750	5250	7500	7614.82	13.47	-3971	7806	7652	7526	7372	7246	7730	7450	78	2250	500	5100	10	1	15513053	1173	-54.39	0.92	12	0.11	-139.00	8212.00	22800	20240116	-66.84	5070	20241210	49.11	7690	-1.69	20250123	5710	32.40	20250102	22150	-65.87	20240124	5070	49.11	20241210	3.34	N	228670	500	77 억	2089096	N	N	N	01	N
18	20250122	161013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	-50	5	-0.66	1366109010	182572	17.69	7450	7680	7400	9810	5290	7550	7482.52	13.38	13424	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1163	-53.96	0.91	12	1.18	-139.00	8212.00	23200	20240115	-67.67	5070	20241210	47.93	7680	-2.34	20250122	5710	31.35	20250102	22300	-66.37	20240122	5070	47.93	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
19	20250122	151015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-120	5	-1.59	1123632160	150397	14.57	7450	7680	7400	9810	5290	7550	7471.08	13.38	7064	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1153	-53.45	0.90	12	0.97	-139.00	8212.00	23200	20240115	-67.97	5070	20241210	46.55	7680	-3.26	20250122	5710	30.12	20250102	22300	-66.68	20240122	5070	46.55	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
20	20250122	141013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-140	5	-1.85	936870610	125281	12.14	7450	7680	7400	9810	5290	7550	7478.13	13.38	4480	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1150	-53.31	0.90	12	0.81	-139.00	8212.00	23200	20240115	-68.06	5070	20241210	46.15	7680	-3.52	20250122	5710	29.77	20250102	22300	-66.77	20240122	5070	46.15	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
21	20250122	131015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-80	5	-1.06	778986630	104032	10.08	7450	7680	7400	9810	5290	7550	7487.92	13.38	5581	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1159	-53.74	0.91	12	0.67	-139.00	8212.00	23200	20240115	-67.80	5070	20241210	47.34	7680	-2.73	20250122	5710	30.82	20250102	22300	-66.50	20240122	5070	47.34	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
22	20250122	121012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	-70	5	-0.93	738668850	98660	9.56	7450	7680	7400	9810	5290	7550	7486.98	13.38	7677	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1160	-53.81	0.91	12	0.64	-139.00	8212.00	23200	20240115	-67.76	5070	20241210	47.53	7680	-2.60	20250122	5710	31.00	20250102	22300	-66.46	20240122	5070	47.53	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
23	20250122	111014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-80	5	-1.06	677118920	90461	8.76	7450	7680	7400	9810	5290	7550	7485.17	13.38	8483	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1159	-53.74	0.91	12	0.58	-139.00	8212.00	23200	20240115	-67.80	5070	20241210	47.34	7680	-2.73	20250122	5710	30.82	20250102	22300	-66.50	20240122	5070	47.34	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
24	20250122	101014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-110	5	-1.46	578457790	77227	7.48	7450	7680	7400	9810	5290	7550	7490.32	13.38	8820	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1154	-53.53	0.91	12	0.50	-139.00	8212.00	23200	20240115	-67.93	5070	20241210	46.75	7680	-3.12	20250122	5710	30.30	20250102	22300	-66.64	20240122	5070	46.75	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
25	20250122	091016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7540	-10	5	-0.13	268312140	35577	3.45	7450	7680	7450	9810	5290	7550	7541.72	13.38	4456	8403	7976	7213	6786	6023	8190	7000	78	2260	500	5130	10	1	15513053	1170	-54.24	0.92	12	0.23	-139.00	8212.00	23200	20240115	-67.50	5070	20241210	48.72	7680	-1.82	20250122	5710	32.05	20250102	22300	-66.19	20240122	5070	48.72	20241210	3.39	N	228670	500	77 억	2075657	N	N	N	00	N
26	20250121	161007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	1040	2	15.98	7557671460	1027176	1021.70	6450	7640	6450	8460	4560	6510	7357.24	13.19	37058	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1171	-54.32	0.92	12	6.62	-139.00	8212.00	23650	20240112	-68.08	5070	20241210	48.92	7640	-1.18	20250121	5710	32.22	20250102	22300	-66.14	20240122	5070	48.92	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
27	20250121	151009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	990	2	15.21	7262273820	987926	982.66	6450	7640	6450	8460	4560	6510	7351.03	13.19	33179	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1163	-53.96	0.91	12	6.37	-139.00	8212.00	23650	20240112	-68.29	5070	20241210	47.93	7640	-1.83	20250121	5710	31.35	20250102	22300	-66.37	20240122	5070	47.93	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
28	20250121	141010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	1000	2	15.36	6416107450	875619	870.95	6450	7580	6450	8460	4560	6510	7327.51	13.19	30986	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1165	-54.03	0.91	12	5.64	-139.00	8212.00	23650	20240112	-68.25	5070	20241210	48.13	7580	-0.92	20250121	5710	31.52	20250102	22300	-66.32	20240122	5070	48.13	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
29	20250121	131009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	910	2	13.98	5508890500	754195	750.17	6450	7540	6450	8460	4560	6510	7304.33	13.19	25148	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1151	-53.38	0.90	12	4.86	-139.00	8212.00	23650	20240112	-68.63	5070	20241210	46.35	7540	-1.59	20250121	5710	29.95	20250102	22300	-66.73	20240122	5070	46.35	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
30	20250121	120951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	830	2	12.75	5126896770	702076	698.33	6450	7540	6450	8460	4560	6510	7302.48	13.19	13803	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1139	-52.81	0.89	12	4.53	-139.00	8212.00	23650	20240112	-68.96	5070	20241210	44.77	7540	-2.65	20250121	5710	28.55	20250102	22300	-67.09	20240122	5070	44.77	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
31	20250121	110917	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	910	2	13.98	4445591280	609945	606.69	6450	7540	6450	8460	4560	6510	7288.51	13.19	-3509	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1151	-53.38	0.90	12	3.93	-139.00	8212.00	23650	20240112	-68.63	5070	20241210	46.35	7540	-1.59	20250121	5710	29.95	20250102	22300	-66.73	20240122	5070	46.35	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
32	20250121	100912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	730	2	11.21	2827553720	391659	389.57	6450	7490	6450	8460	4560	6510	7219.43	13.19	4924	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1123	-52.09	0.88	12	2.52	-139.00	8212.00	23650	20240112	-69.39	5070	20241210	42.80	7490	-3.34	20250121	5710	26.80	20250102	22300	-67.53	20240122	5070	42.80	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
33	20250121	091011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	60	2	0.92	17707000	2716	2.70	6450	6630	6450	8460	4560	6510	6519.51	13.19	398	6756	6632	6456	6332	6156	6695	6395	78	1950	500	4420	10	1	15513053	1019	-47.27	0.80	12	0.02	-139.00	8212.00	23650	20240112	-72.22	5070	20241210	29.59	6790	-3.24	20250103	5710	15.06	20250102	22300	-70.54	20240122	5070	29.59	20241210	3.37	N	228670	500	77 억	2045664	N	N	N	00	N
34	20250120	160956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	180	2	2.84	653112720	100534	352.55	6280	6580	6280	8220	4440	6330	6496.44	13.00	28306	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1010	-46.83	0.79	12	0.65	-139.00	8212.00	23750	20240111	-72.59	5070	20241210	28.40	6790	-4.12	20250103	5710	14.01	20250102	22300	-70.81	20240122	5070	28.40	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
35	20250120	151008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	190	2	3.00	628156140	96709	339.14	6280	6580	6280	8220	4440	6330	6495.32	13.00	26272	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1011	-46.91	0.79	12	0.62	-139.00	8212.00	23750	20240111	-72.55	5070	20241210	28.60	6790	-3.98	20250103	5710	14.19	20250102	22300	-70.76	20240122	5070	28.60	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
36	20250120	141006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	180	2	2.84	566116570	87188	305.75	6280	6580	6280	8220	4440	6330	6493.06	13.00	26760	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1010	-46.83	0.79	12	0.56	-139.00	8212.00	23750	20240111	-72.59	5070	20241210	28.40	6790	-4.12	20250103	5710	14.01	20250102	22300	-70.81	20240122	5070	28.40	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
37	20250120	131006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	180	2	2.84	434350120	66965	234.83	6280	6580	6280	8220	4440	6330	6486.23	13.00	19471	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1010	-46.83	0.79	12	0.43	-139.00	8212.00	23750	20240111	-72.59	5070	20241210	28.40	6790	-4.12	20250103	5710	14.01	20250102	22300	-70.81	20240122	5070	28.40	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
38	20250120	121007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6500	170	2	2.69	238775560	36952	129.58	6280	6570	6280	8220	4440	6330	6461.78	13.00	9728	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1008	-46.76	0.79	12	0.24	-139.00	8212.00	23750	20240111	-72.63	5070	20241210	28.21	6790	-4.27	20250103	5710	13.84	20250102	22300	-70.85	20240122	5070	28.21	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
39	20250120	111008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	160	2	2.53	160338450	24894	87.30	6280	6570	6280	8220	4440	6330	6440.85	13.00	5247	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1007	-46.69	0.79	12	0.16	-139.00	8212.00	23750	20240111	-72.67	5070	20241210	28.01	6790	-4.42	20250103	5710	13.66	20250102	22300	-70.90	20240122	5070	28.01	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
40	20250120	101007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	180	2	2.84	106164370	16565	58.09	6280	6520	6280	8220	4440	6330	6408.96	13.00	3469	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	1010	-46.83	0.79	12	0.11	-139.00	8212.00	23750	20240111	-72.59	5070	20241210	28.40	6790	-4.12	20250103	5710	14.01	20250102	22300	-70.81	20240122	5070	28.40	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
41	20250120	091009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	40	2	0.63	29810420	4685	16.43	6280	6480	6280	8220	4440	6330	6362.95	13.00	289	6510	6420	6360	6270	6210	6390	6240	78	1890	500	4300	10	1	15513053	988	-45.83	0.78	12	0.03	-139.00	8212.00	23750	20240111	-73.18	5070	20241210	25.64	6790	-6.19	20250103	5710	11.56	20250102	22300	-71.43	20240122	5070	25.64	20241210	3.54	N	228670	500	77 억	2016679	N	N	N	00	N
42	20250117	161003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-160	5	-2.47	180517590	28404	88.41	6420	6450	6300	8430	4550	6490	6355.36	13.09	-14034	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	982	-45.54	0.77	12	0.18	-139.00	8212.00	24300	20240110	-73.95	5070	20241210	24.85	6790	-6.77	20250103	5710	10.86	20250102	22500	-71.87	20240119	5070	24.85	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
43	20250117	151003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-100	5	-1.54	174638680	27477	85.52	6420	6450	6300	8430	4550	6490	6355.81	13.09	-13813	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	991	-45.97	0.78	12	0.18	-139.00	8212.00	24300	20240110	-73.70	5070	20241210	26.04	6790	-5.89	20250103	5710	11.91	20250102	22500	-71.60	20240119	5070	26.04	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
44	20250117	141008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	-170	5	-2.62	152664650	24017	74.75	6420	6450	6300	8430	4550	6490	6356.52	13.09	-11975	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	980	-45.47	0.77	12	0.15	-139.00	8212.00	24300	20240110	-73.99	5070	20241210	24.65	6790	-6.92	20250103	5710	10.68	20250102	22500	-71.91	20240119	5070	24.65	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
45	20250117	131005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-140	5	-2.16	112800600	17705	55.11	6420	6450	6310	8430	4550	6490	6371.12	13.09	-8469	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	985	-45.68	0.77	12	0.11	-139.00	8212.00	24300	20240110	-73.87	5070	20241210	25.25	6790	-6.48	20250103	5710	11.21	20250102	22500	-71.78	20240119	5070	25.25	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
46	20250117	121007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-130	5	-2.00	89605410	14051	43.73	6420	6450	6310	8430	4550	6490	6377.16	13.09	-5147	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	987	-45.76	0.77	12	0.09	-139.00	8212.00	24300	20240110	-73.83	5070	20241210	25.44	6790	-6.33	20250103	5710	11.38	20250102	22500	-71.73	20240119	5070	25.44	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
47	20250117	111006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-100	5	-1.54	50414750	7897	24.58	6420	6450	6310	8430	4550	6490	6384.04	13.09	-2905	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	991	-45.97	0.78	12	0.05	-139.00	8212.00	24300	20240110	-73.70	5070	20241210	26.04	6790	-5.89	20250103	5710	11.91	20250102	22500	-71.60	20240119	5070	26.04	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
48	20250117	101008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-110	5	-1.69	43932540	6883	21.42	6420	6450	6310	8430	4550	6490	6382.76	13.09	-2532	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	990	-45.90	0.78	12	0.04	-139.00	8212.00	24300	20240110	-73.74	5070	20241210	25.84	6790	-6.04	20250103	5710	11.73	20250102	22500	-71.64	20240119	5070	25.84	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
49	20250117	091007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-160	5	-2.47	16510070	2587	8.05	6420	6450	6330	8430	4550	6490	6381.94	13.09	-516	6610	6550	6440	6380	6270	6580	6410	78	1940	500	4410	10	1	15513053	982	-45.54	0.77	12	0.02	-139.00	8212.00	24300	20240110	-73.95	5070	20241210	24.85	6790	-6.77	20250103	5710	10.86	20250102	22500	-71.87	20240119	5070	24.85	20241210	3.53	N	228670	500	77 억	2030713	N	N	N	00	N
50	20250116	161000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	90	2	1.41	206280010	32126	123.88	6400	6500	6330	8320	4480	6400	6418.71	13.08	1702	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	1007	-46.69	0.79	12	0.21	-139.00	8212.00	25100	20240109	-74.14	5070	20241210	28.01	6790	-4.42	20250103	5710	13.66	20250102	22800	-71.54	20240116	5070	28.01	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
51	20250116	150912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	30	2	0.47	166858060	26028	100.36	6400	6500	6330	8320	4480	6400	6410.71	13.08	2940	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	997	-46.26	0.78	12	0.17	-139.00	8212.00	25100	20240109	-74.38	5070	20241210	26.82	6790	-5.30	20250103	5710	12.61	20250102	22800	-71.80	20240116	5070	26.82	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
52	20250116	141004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	20	2	0.31	150462400	23477	90.53	6400	6500	6330	8320	4480	6400	6408.93	13.08	2694	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	996	-46.19	0.78	12	0.15	-139.00	8212.00	25100	20240109	-74.42	5070	20241210	26.63	6790	-5.45	20250103	5710	12.43	20250102	22800	-71.84	20240116	5070	26.63	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
53	20250116	131004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	60	2	0.94	123620590	19310	74.46	6400	6500	6330	8320	4480	6400	6401.89	13.08	1717	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	1002	-46.47	0.79	12	0.12	-139.00	8212.00	25100	20240109	-74.26	5070	20241210	27.42	6790	-4.86	20250103	5710	13.13	20250102	22800	-71.67	20240116	5070	27.42	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
54	20250116	121004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	30	2	0.47	107163990	16764	64.64	6400	6500	6330	8320	4480	6400	6392.51	13.08	1046	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	997	-46.26	0.78	12	0.11	-139.00	8212.00	25100	20240109	-74.38	5070	20241210	26.82	6790	-5.30	20250103	5710	12.61	20250102	22800	-71.80	20240116	5070	26.82	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
55	20250116	111004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6430	30	2	0.47	88717960	13897	53.59	6400	6500	6330	8320	4480	6400	6383.96	13.08	1002	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	997	-46.26	0.78	12	0.09	-139.00	8212.00	25100	20240109	-74.38	5070	20241210	26.82	6790	-5.30	20250103	5710	12.61	20250102	22800	-71.80	20240116	5070	26.82	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
56	20250116	101005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	0	3	0.00	53338290	8363	32.25	6400	6500	6330	8320	4480	6400	6377.89	13.08	458	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	993	-46.04	0.78	12	0.05	-139.00	8212.00	25100	20240109	-74.50	5070	20241210	26.23	6790	-5.74	20250103	5710	12.08	20250102	22800	-71.93	20240116	5070	26.23	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
57	20250116	091007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	-60	5	-0.94	14648950	2288	8.82	6400	6500	6340	8320	4480	6400	6402.51	13.08	341	6593	6496	6333	6236	6073	6545	6285	78	1920	500	4350	10	1	15513053	984	-45.61	0.77	12	0.01	-139.00	8212.00	25100	20240109	-74.74	5070	20241210	25.05	6790	-6.63	20250103	5710	11.03	20250102	22800	-72.19	20240116	5070	25.05	20241210	3.50	N	228670	500	77 억	2029228	N	N	N	00	N
58	20250115	161002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	100	2	1.59	162334770	25875	35.83	6330	6430	6170	8190	4410	6300	6273.71	13.10	-3767	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	993	-46.04	0.78	12	0.17	-139.00	8212.00	25100	20240109	-74.50	5070	20241210	26.23	6790	-5.74	20250103	5710	12.08	20250102	23200	-72.41	20240115	5070	26.23	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
59	20250115	151002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	60	2	0.95	144529150	23089	31.97	6330	6430	6170	8190	4410	6300	6259.65	13.10	-2433	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	987	-45.76	0.77	12	0.15	-139.00	8212.00	25100	20240109	-74.66	5070	20241210	25.44	6790	-6.33	20250103	5710	11.38	20250102	23200	-72.59	20240115	5070	25.44	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
60	20250115	140956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-40	5	-0.63	119519500	19151	26.52	6330	6370	6170	8190	4410	6300	6240.90	13.10	-2676	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	971	-45.04	0.76	12	0.12	-139.00	8212.00	25100	20240109	-75.06	5070	20241210	23.47	6790	-7.81	20250103	5710	9.63	20250102	23200	-73.02	20240115	5070	23.47	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
61	20250115	131005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6290	-10	5	-0.16	97698330	15680	21.71	6330	6370	6170	8190	4410	6300	6230.76	13.10	-2244	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	976	-45.25	0.77	12	0.10	-139.00	8212.00	25100	20240109	-74.94	5070	20241210	24.06	6790	-7.36	20250103	5710	10.16	20250102	23200	-72.89	20240115	5070	24.06	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
62	20250115	120948	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	10	2	0.16	79847230	12846	17.79	6330	6370	6170	8190	4410	6300	6215.73	13.10	-777	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	979	-45.40	0.77	12	0.08	-139.00	8212.00	25100	20240109	-74.86	5070	20241210	24.46	6790	-7.07	20250103	5710	10.51	20250102	23200	-72.80	20240115	5070	24.46	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
63	20250115	111001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-100	5	-1.59	67579790	10879	15.06	6330	6370	6170	8190	4410	6300	6211.95	13.10	-1264	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	962	-44.60	0.75	12	0.07	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	6790	-8.69	20250103	5710	8.58	20250102	23200	-73.28	20240115	5070	22.29	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
64	20250115	101001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-110	5	-1.75	43986390	7076	9.80	6330	6370	6170	8190	4410	6300	6216.28	13.10	-1270	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	960	-44.53	0.75	12	0.05	-139.00	8212.00	25100	20240109	-75.34	5070	20241210	22.09	6790	-8.84	20250103	5710	8.41	20250102	23200	-73.32	20240115	5070	22.09	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
65	20250115	091005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	0	3	0.00	6539820	1036	1.43	6330	6370	6300	8190	4410	6300	6312.57	13.10	-732	6780	6540	6270	6030	5760	6660	6150	78	1890	500	4280	10	1	15513053	977	-45.32	0.77	12	0.01	-139.00	8212.00	25100	20240109	-74.90	5070	20241210	24.26	6790	-7.22	20250103	5710	10.33	20250102	23200	-72.84	20240115	5070	24.26	20241210	3.53	N	228670	500	77 억	2032949	N	N	N	00	N
66	20250114	160943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	230	2	3.79	451930130	72187	225.42	6050	6510	6000	7890	4250	6070	6260.47	13.13	-3417	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	977	-45.32	0.77	12	0.47	-139.00	8212.00	25100	20240109	-74.90	5070	20241210	24.26	6790	-7.22	20250103	5710	10.33	20250102	23200	-72.84	20240115	5070	24.26	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
67	20250114	151001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	280	2	4.61	438792510	70104	218.91	6050	6510	6000	7890	4250	6070	6259.17	13.13	-2883	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	985	-45.68	0.77	12	0.45	-139.00	8212.00	25100	20240109	-74.70	5070	20241210	25.25	6790	-6.48	20250103	5710	11.21	20250102	23200	-72.63	20240115	5070	25.25	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
68	20250114	140956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	270	2	4.45	418279450	66881	208.85	6050	6510	6000	7890	4250	6070	6254.08	13.13	-3091	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	984	-45.61	0.77	12	0.43	-139.00	8212.00	25100	20240109	-74.74	5070	20241210	25.05	6790	-6.63	20250103	5710	11.03	20250102	23200	-72.67	20240115	5070	25.05	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
69	20250114	130956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	270	2	4.45	397198570	63570	198.51	6050	6510	6000	7890	4250	6070	6248.21	13.13	-4104	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	984	-45.61	0.77	12	0.41	-139.00	8212.00	25100	20240109	-74.74	5070	20241210	25.05	6790	-6.63	20250103	5710	11.03	20250102	23200	-72.67	20240115	5070	25.05	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
70	20250114	120952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	300	2	4.94	363261240	58227	181.82	6050	6510	6000	7890	4250	6070	6238.71	13.13	-5811	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	988	-45.83	0.78	12	0.38	-139.00	8212.00	25100	20240109	-74.62	5070	20241210	25.64	6790	-6.19	20250103	5710	11.56	20250102	23200	-72.54	20240115	5070	25.64	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
71	20250114	110952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	110	2	1.81	158990480	26201	81.82	6050	6300	6000	7890	4250	6070	6068.11	13.13	-4504	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	959	-44.46	0.75	12	0.17	-139.00	8212.00	25100	20240109	-75.38	5070	20241210	21.89	6790	-8.98	20250103	5710	8.23	20250102	23200	-73.36	20240115	5070	21.89	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
72	20250114	100951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-20	5	-0.33	75655780	12428	38.81	6050	6300	6050	7890	4250	6070	6087.53	13.13	-4923	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	939	-43.53	0.74	12	0.08	-139.00	8212.00	25100	20240109	-75.90	5070	20241210	19.33	6790	-10.90	20250103	5710	5.95	20250102	23200	-73.92	20240115	5070	19.33	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
73	20250114	090955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	70	2	1.15	19888230	3234	10.10	6050	6300	6050	7890	4250	6070	6149.73	13.13	-143	6350	6210	6130	5990	5910	6170	5950	78	1820	500	4120	10	1	15513053	953	-44.17	0.75	12	0.02	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	6790	-9.57	20250103	5710	7.53	20250102	23200	-73.53	20240115	5070	21.10	20241210	3.54	N	228670	500	77 억	2036429	N	N	N	00	N
74	20250113	160941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	-210	5	-3.34	195124160	32019	93.37	6260	6270	6050	8160	4400	6280	6095.19	13.18	-8381	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	942	-43.67	0.74	12	0.21	-139.00	8212.00	25100	20240109	-75.82	5070	20241210	19.72	6790	-10.60	20250103	5710	6.30	20250102	23200	-73.84	20240115	5070	19.72	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
75	20250113	150947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-180	5	-2.87	178518120	29284	85.39	6260	6270	6050	8160	4400	6280	6096.09	13.18	-8134	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	946	-43.88	0.74	12	0.19	-139.00	8212.00	25100	20240109	-75.70	5070	20241210	20.32	6790	-10.16	20250103	5710	6.83	20250102	23200	-73.71	20240115	5070	20.32	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
76	20250113	140923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	-160	5	-2.55	167433980	27467	80.10	6260	6270	6050	8160	4400	6280	6095.82	13.18	-8737	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	949	-44.03	0.75	12	0.18	-139.00	8212.00	25100	20240109	-75.62	5070	20241210	20.71	6790	-9.87	20250103	5710	7.18	20250102	23200	-73.62	20240115	5070	20.71	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
77	20250113	130933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-220	5	-3.50	154069440	25272	73.69	6260	6270	6050	8160	4400	6280	6096.44	13.18	-8862	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	940	-43.60	0.74	12	0.16	-139.00	8212.00	25100	20240109	-75.86	5070	20241210	19.53	6790	-10.75	20250103	5710	6.13	20250102	23200	-73.88	20240115	5070	19.53	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
78	20250113	120936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6100	-180	5	-2.87	113841810	18643	54.36	6260	6270	6050	8160	4400	6280	6106.40	13.18	-4452	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	946	-43.88	0.74	12	0.12	-139.00	8212.00	25100	20240109	-75.70	5070	20241210	20.32	6790	-10.16	20250103	5710	6.83	20250102	23200	-73.71	20240115	5070	20.32	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
79	20250113	110934	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	-220	5	-3.50	99565240	16289	47.50	6260	6270	6050	8160	4400	6280	6112.41	13.18	-4360	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	940	-43.60	0.74	12	0.11	-139.00	8212.00	25100	20240109	-75.86	5070	20241210	19.53	6790	-10.75	20250103	5710	6.13	20250102	23200	-73.88	20240115	5070	19.53	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
80	20250113	100933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	-160	5	-2.55	72710540	11874	34.63	6260	6270	6060	8160	4400	6280	6123.50	13.18	-1614	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	949	-44.03	0.75	12	0.08	-139.00	8212.00	25100	20240109	-75.62	5070	20241210	20.71	6790	-9.87	20250103	5710	7.18	20250102	23200	-73.62	20240115	5070	20.71	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
81	20250113	090939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	-140	5	-2.23	21607700	3502	10.21	6260	6270	6100	8160	4400	6280	6170.07	13.18	-1471	6600	6440	6310	6150	6020	6375	6085	78	1880	500	4270	10	1	15513053	953	-44.17	0.75	12	0.02	-139.00	8212.00	25100	20240109	-75.54	5070	20241210	21.10	6790	-9.57	20250103	5710	7.53	20250102	23200	-73.53	20240115	5070	21.10	20241210	3.56	N	228670	500	77 억	2044929	N	N	N	00	N
82	20250110	160915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6280	-100	5	-1.57	213346260	34267	114.21	6460	6470	6180	8290	4470	6380	6225.97	13.16	2648	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	974	-45.18	0.76	12	0.22	-139.00	8212.00	25100	20240109	-74.98	5070	20241210	23.87	6790	-7.51	20250103	5710	9.98	20250102	24300	-74.16	20240110	5070	23.87	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
83	20250110	150923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-180	5	-2.82	207370910	33310	111.02	6460	6470	6180	8290	4470	6380	6225.49	13.16	3029	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	962	-44.60	0.75	12	0.21	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	6790	-8.69	20250103	5710	8.58	20250102	24300	-74.49	20240110	5070	22.29	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
84	20250110	140929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-190	5	-2.98	183764530	29513	98.37	6460	6470	6180	8290	4470	6380	6226.56	13.16	4628	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	960	-44.53	0.75	12	0.19	-139.00	8212.00	25100	20240109	-75.34	5070	20241210	22.09	6790	-8.84	20250103	5710	8.41	20250102	24300	-74.53	20240110	5070	22.09	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
85	20250110	130929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6190	-190	5	-2.98	155979480	25029	83.42	6460	6470	6180	8290	4470	6380	6231.95	13.16	2998	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	960	-44.53	0.75	12	0.16	-139.00	8212.00	25100	20240109	-75.34	5070	20241210	22.09	6790	-8.84	20250103	5710	8.41	20250102	24300	-74.53	20240110	5070	22.09	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
86	20250110	120930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-170	5	-2.66	139146850	22313	74.37	6460	6470	6180	8290	4470	6380	6236.13	13.16	2605	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	963	-44.68	0.76	12	0.14	-139.00	8212.00	25100	20240109	-75.26	5070	20241210	22.49	6790	-8.54	20250103	5710	8.76	20250102	24300	-74.44	20240110	5070	22.49	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
87	20250110	110928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-180	5	-2.82	93645420	14989	49.96	6460	6470	6180	8290	4470	6380	6247.61	13.16	-2808	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	962	-44.60	0.75	12	0.10	-139.00	8212.00	25100	20240109	-75.30	5070	20241210	22.29	6790	-8.69	20250103	5710	8.58	20250102	24300	-74.49	20240110	5070	22.29	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
88	20250110	100926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6210	-170	5	-2.66	66551340	10617	35.39	6460	6470	6190	8290	4470	6380	6268.38	13.16	-2618	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	963	-44.68	0.76	12	0.07	-139.00	8212.00	25100	20240109	-75.26	5070	20241210	22.49	6790	-8.54	20250103	5710	8.76	20250102	24300	-74.44	20240110	5070	22.49	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
89	20250110	090930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	90	2	1.41	5392270	843	2.81	6460	6470	6350	8290	4470	6380	6396.52	13.16	-584	6700	6540	6450	6290	6200	6495	6245	78	1910	500	4330	10	1	15513053	1004	-46.55	0.79	12	0.01	-139.00	8212.00	25100	20240109	-74.22	5070	20241210	27.61	6790	-4.71	20250103	5710	13.31	20250102	24300	-73.37	20240110	5070	27.61	20241210	3.58	N	228670	500	77 억	2041985	N	N	N	00	N
90	20250109	160920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-290	5	-4.35	192876200	29997	135.43	6610	6610	6360	8670	4670	6670	6429.85	13.22	-8795	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	990	-45.90	0.78	12	0.19	-139.00	8212.00	25100	20240109	-74.58	5070	20241210	25.84	6790	-6.04	20250103	5710	11.73	20250102	25100	-74.58	20240109	5070	25.84	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
91	20250109	150915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-250	5	-3.75	178366760	27728	125.18	6610	6610	6360	8670	4670	6670	6432.73	13.22	-7181	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	996	-46.19	0.78	12	0.18	-139.00	8212.00	25100	20240109	-74.42	5070	20241210	26.63	6790	-5.45	20250103	5710	12.43	20250102	25100	-74.42	20240109	5070	26.63	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
92	20250109	140923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-280	5	-4.20	164460620	25551	115.35	6610	6610	6360	8670	4670	6670	6436.56	13.22	-7782	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	991	-45.97	0.78	12	0.16	-139.00	8212.00	25100	20240109	-74.54	5070	20241210	26.04	6790	-5.89	20250103	5710	11.91	20250102	25100	-74.54	20240109	5070	26.04	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
93	20250109	130921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-290	5	-4.35	149627000	23223	104.84	6610	6610	6360	8670	4670	6670	6443.05	13.22	-7581	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	990	-45.90	0.78	12	0.15	-139.00	8212.00	25100	20240109	-74.58	5070	20241210	25.84	6790	-6.04	20250103	5710	11.73	20250102	25100	-74.58	20240109	5070	25.84	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
94	20250109	120922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-280	5	-4.20	121722100	18845	85.08	6610	6610	6380	8670	4670	6670	6459.12	13.22	-7455	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	991	-45.97	0.78	12	0.12	-139.00	8212.00	25100	20240109	-74.54	5070	20241210	26.04	6790	-5.89	20250103	5710	11.91	20250102	25100	-74.54	20240109	5070	26.04	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
95	20250109	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6450	-220	5	-3.30	78703700	12135	54.79	6610	6610	6440	8670	4670	6670	6485.68	13.22	-7069	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	1001	-46.40	0.79	12	0.08	-139.00	8212.00	25100	20240109	-74.30	5070	20241210	27.22	6790	-5.01	20250103	5710	12.96	20250102	25100	-74.30	20240109	5070	27.22	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
96	20250109	100924	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6460	-210	5	-3.15	58009060	8927	40.30	6610	6610	6440	8670	4670	6670	6498.16	13.22	-5874	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	1002	-46.47	0.79	12	0.06	-139.00	8212.00	25100	20240109	-74.26	5070	20241210	27.42	6790	-4.86	20250103	5710	13.13	20250102	25100	-74.26	20240109	5070	27.42	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
97	20250109	090929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-130	5	-1.95	16261890	2479	11.19	6610	6610	6440	8670	4670	6670	6559.86	13.22	-2018	6816	6742	6596	6522	6376	6780	6560	78	2000	500	4530	10	1	15513053	1015	-47.05	0.80	12	0.02	-139.00	8212.00	25100	20240109	-73.94	5070	20241210	28.99	6790	-3.68	20250103	5710	14.54	20250102	25100	-73.94	20240109	5070	28.99	20241210	3.60	N	228670	500	77 억	2050758	N	N	N	00	N
98	20250108	160915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	10	2	0.15	144187210	22027	72.03	6600	6670	6450	8650	4670	6660	6545.90	13.21	1450	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1035	-47.99	0.81	12	0.14	-139.00	8212.00	25100	20240109	-73.43	5070	20241210	31.56	6790	-1.77	20250103	5710	16.81	20250102	25100	-73.43	20240109	5070	31.56	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
99	20250108	150919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-70	5	-1.05	127514180	19509	63.80	6600	6650	6450	8650	4670	6660	6536.17	13.21	3392	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1022	-47.41	0.80	12	0.13	-139.00	8212.00	25100	20240109	-73.75	5070	20241210	29.98	6790	-2.95	20250103	5710	15.41	20250102	25100	-73.75	20240109	5070	29.98	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
100	20250108	140922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-120	5	-1.80	116484760	17832	58.31	6600	6650	6450	8650	4670	6660	6532.34	13.21	2742	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1015	-47.05	0.80	12	0.11	-139.00	8212.00	25100	20240109	-73.94	5070	20241210	28.99	6790	-3.68	20250103	5710	14.54	20250102	25100	-73.94	20240109	5070	28.99	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
101	20250108	130920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6550	-110	5	-1.65	97326110	14897	48.72	6600	6650	6450	8650	4670	6660	6533.27	13.21	903	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1016	-47.12	0.80	12	0.10	-139.00	8212.00	25100	20240109	-73.90	5070	20241210	29.19	6790	-3.53	20250103	5710	14.71	20250102	25100	-73.90	20240109	5070	29.19	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
102	20250108	120916	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-120	5	-1.80	86033550	13167	43.06	6600	6650	6450	8650	4670	6660	6534.03	13.21	708	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1015	-47.05	0.80	12	0.08	-139.00	8212.00	25100	20240109	-73.94	5070	20241210	28.99	6790	-3.68	20250103	5710	14.54	20250102	25100	-73.94	20240109	5070	28.99	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
103	20250108	110918	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	-140	5	-2.10	65549400	10027	32.79	6600	6650	6450	8650	4670	6660	6537.29	13.21	-215	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1011	-46.91	0.79	12	0.06	-139.00	8212.00	25100	20240109	-74.02	5070	20241210	28.60	6790	-3.98	20250103	5710	14.19	20250102	25100	-74.02	20240109	5070	28.60	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
104	20250108	100919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	-130	5	-1.95	46923120	7170	23.45	6600	6650	6450	8650	4670	6660	6544.37	13.21	52	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1013	-46.98	0.80	12	0.05	-139.00	8212.00	25100	20240109	-73.98	5070	20241210	28.80	6790	-3.83	20250103	5710	14.36	20250102	25100	-73.98	20240109	5070	28.80	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
105	20250108	090919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	-60	5	-0.90	14071860	2154	7.04	6600	6650	6450	8650	4670	6660	6532.90	13.21	258	6813	6736	6623	6546	6433	6775	6585	78	1990	500	4520	10	1	15513053	1024	-47.48	0.80	12	0.01	-139.00	8212.00	25100	20240109	-73.71	5070	20241210	30.18	6790	-2.80	20250103	5710	15.59	20250102	25100	-73.71	20240109	5070	30.18	20241210	3.63	N	228670	500	77 억	2049280	N	N	N	00	N
106	20250107	160910	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	10	2	0.15	199136070	30204	79.38	6610	6700	6510	8640	4660	6650	6593.00	13.23	-4268	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1033	-47.91	0.81	12	0.19	-139.00	8212.00	25100	20240109	-73.47	5070	20241210	31.36	6790	-1.91	20250103	5710	16.64	20250102	25100	-73.47	20240109	5070	31.36	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
107	20250107	150912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	20	2	0.30	190995850	28982	76.16	6610	6700	6510	8640	4660	6650	6590.15	13.23	-4198	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1035	-47.99	0.81	12	0.19	-139.00	8212.00	25100	20240109	-73.43	5070	20241210	31.56	6790	-1.77	20250103	5710	16.81	20250102	25100	-73.43	20240109	5070	31.56	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
108	20250107	140911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	-40	5	-0.60	162682810	24729	64.99	6610	6690	6510	8640	4660	6650	6578.62	13.23	-5646	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1025	-47.55	0.80	12	0.16	-139.00	8212.00	25100	20240109	-73.67	5070	20241210	30.37	6790	-2.65	20250103	5710	15.76	20250102	25100	-73.67	20240109	5070	30.37	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
109	20250107	130911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	-50	5	-0.75	138238410	21036	55.28	6610	6690	6510	8640	4660	6650	6571.52	13.23	-4654	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1024	-47.48	0.80	12	0.14	-139.00	8212.00	25100	20240109	-73.71	5070	20241210	30.18	6790	-2.80	20250103	5710	15.59	20250102	25100	-73.71	20240109	5070	30.18	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
110	20250107	120912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6550	-100	5	-1.50	109068240	16593	43.61	6610	6690	6510	8640	4660	6650	6573.15	13.23	-4998	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1016	-47.12	0.80	12	0.11	-139.00	8212.00	25100	20240109	-73.90	5070	20241210	29.19	6790	-3.53	20250103	5710	14.71	20250102	25100	-73.90	20240109	5070	29.19	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
111	20250107	110907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-60	5	-0.90	82419810	12548	32.98	6610	6690	6510	8640	4660	6650	6568.36	13.23	-3079	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1022	-47.41	0.80	12	0.08	-139.00	8212.00	25100	20240109	-73.75	5070	20241210	29.98	6790	-2.95	20250103	5710	15.41	20250102	25100	-73.75	20240109	5070	29.98	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
112	20250107	100912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6550	-100	5	-1.50	71342590	10864	28.55	6610	6690	6510	8640	4660	6650	6566.88	13.23	-2960	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1016	-47.12	0.80	12	0.07	-139.00	8212.00	25100	20240109	-73.90	5070	20241210	29.19	6790	-3.53	20250103	5710	14.71	20250102	25100	-73.90	20240109	5070	29.19	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
113	20250107	090915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	10	2	0.15	5258010	795	2.09	6610	6690	6610	8640	4660	6650	6613.85	13.23	7	6863	6756	6613	6506	6363	6810	6560	78	1990	500	4520	10	1	15513053	1033	-47.91	0.81	12	0.01	-139.00	8212.00	25100	20240109	-73.47	5070	20241210	31.36	6790	-1.91	20250103	5710	16.64	20250102	25100	-73.47	20240109	5070	31.36	20241210	3.62	N	228670	500	77 억	2053043	N	N	N	00	N
114	20250106	160901	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	-20	5	-0.30	250692630	38040	20.82	6600	6720	6470	8670	4670	6670	6590.23	13.24	-1631	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1032	-47.84	0.81	12	0.25	-139.00	8212.00	25100	20240109	-73.51	5070	20241210	31.16	6790	-2.06	20250103	5710	16.46	20250102	25100	-73.51	20240109	5070	31.16	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
115	20250106	150900	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6630	-40	5	-0.60	241599810	36672	20.07	6600	6720	6470	8670	4670	6670	6588.13	13.24	-717	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1029	-47.70	0.81	12	0.24	-139.00	8212.00	25100	20240109	-73.59	5070	20241210	30.77	6790	-2.36	20250103	5710	16.11	20250102	25100	-73.59	20240109	5070	30.77	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
116	20250106	140902	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	-20	5	-0.30	215805840	32786	17.95	6600	6720	6470	8670	4670	6670	6582.26	13.24	1803	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1032	-47.84	0.81	12	0.21	-139.00	8212.00	25100	20240109	-73.51	5070	20241210	31.16	6790	-2.06	20250103	5710	16.46	20250102	25100	-73.51	20240109	5070	31.16	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
117	20250106	130851	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	-10	5	-0.15	195028350	29674	16.24	6600	6680	6470	8670	4670	6670	6572.36	13.24	3209	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1033	-47.91	0.81	12	0.19	-139.00	8212.00	25100	20240109	-73.47	5070	20241210	31.36	6790	-1.91	20250103	5710	16.64	20250102	25100	-73.47	20240109	5070	31.36	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
118	20250106	120858	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-80	5	-1.20	159954480	24363	13.34	6600	6680	6470	8670	4670	6670	6565.47	13.24	2594	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1022	-47.41	0.80	12	0.16	-139.00	8212.00	25100	20240109	-73.75	5070	20241210	29.98	6790	-2.95	20250103	5710	15.41	20250102	25100	-73.75	20240109	5070	29.98	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
119	20250106	110855	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	-70	5	-1.05	146999730	22402	12.26	6600	6680	6470	8670	4670	6670	6561.90	13.24	2906	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1024	-47.48	0.80	12	0.14	-139.00	8212.00	25100	20240109	-73.71	5070	20241210	30.18	6790	-2.80	20250103	5710	15.59	20250102	25100	-73.71	20240109	5070	30.18	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
120	20250106	100852	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	-80	5	-1.20	108002450	16483	9.02	6600	6680	6470	8670	4670	6670	6552.35	13.24	2372	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1022	-47.41	0.80	12	0.11	-139.00	8212.00	25100	20240109	-73.75	5070	20241210	29.98	6790	-2.95	20250103	5710	15.41	20250102	25100	-73.75	20240109	5070	29.98	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
121	20250106	090853	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6550	-120	5	-1.80	21076450	3210	1.76	6600	6650	6540	8670	4670	6670	6565.87	13.24	1244	7323	6996	6463	6136	5603	7160	6300	78	2000	500	4530	10	1	15513053	1016	-47.12	0.80	12	0.02	-139.00	8212.00	25100	20240109	-73.90	5070	20241210	29.19	6790	-3.53	20250103	5710	14.71	20250102	25100	-73.90	20240109	5070	29.19	20241210	3.63	N	228670	500	77 억	2054617	N	N	N	01	N
122	20250103	160849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6670	690	2	11.54	1183142500	181511	685.90	5980	6790	5930	7770	4190	5980	6518.14	12.91	52108	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	1035	-47.99	0.81	12	1.17	-139.00	8212.00	25100	20240109	-73.43	5070	20241210	31.56	6790	-1.77	20250103	5710	16.81	20250102	25100	-73.43	20240109	5070	31.56	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
123	20250103	150852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6680	700	2	11.71	1073533060	165146	624.06	5980	6790	5930	7770	4190	5980	6500.51	12.91	47020	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	1036	-48.06	0.81	12	1.06	-139.00	8212.00	25100	20240109	-73.39	5070	20241210	31.76	6790	-1.62	20250103	5710	16.99	20250102	25100	-73.39	20240109	5070	31.76	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
124	20250103	140852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	510	2	8.53	577369860	90612	342.41	5980	6570	5930	7770	4190	5980	6371.89	12.91	21216	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	1007	-46.69	0.79	12	0.58	-139.00	8212.00	25100	20240109	-74.14	5070	20241210	28.01	6570	-1.22	20250103	5710	13.66	20250102	25100	-74.14	20240109	5070	28.01	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
125	20250103	130851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	590	2	9.87	442567630	69717	263.45	5980	6570	5930	7770	4190	5980	6348.06	12.91	16458	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	1019	-47.27	0.80	12	0.45	-139.00	8212.00	25100	20240109	-73.82	5070	20241210	29.59	6570	0.00	20250103	5710	15.06	20250102	25100	-73.82	20240109	5070	29.59	20241210	3.68	N	228670	500	77 억	2002743	Y	N	N	00	N
126	20250103	120851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	350	2	5.85	182036210	29445	111.27	5980	6370	5930	7770	4190	5980	6182.25	12.91	2967	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	982	-45.54	0.77	12	0.19	-139.00	8212.00	25100	20240109	-74.78	5070	20241210	24.85	6370	-0.63	20250103	5710	10.86	20250102	25100	-74.78	20240109	5070	24.85	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
127	20250103	110851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6110	130	2	2.17	73208560	12058	45.57	5980	6130	5930	7770	4190	5980	6071.37	12.91	-2335	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	948	-43.96	0.74	12	0.08	-139.00	8212.00	25100	20240109	-75.66	5070	20241210	20.51	6130	-0.33	20250103	5710	7.01	20250102	25100	-75.66	20240109	5070	20.51	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
128	20250103	100849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	80	2	1.34	54094600	8921	33.71	5980	6120	5930	7770	4190	5980	6063.74	12.91	-3401	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	940	-43.60	0.74	12	0.06	-139.00	8212.00	25100	20240109	-75.86	5070	20241210	19.53	6120	-0.98	20250103	5710	6.13	20250102	25100	-75.86	20240109	5070	19.53	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
129	20250103	090852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	40	2	0.67	4225710	708	2.68	5980	6020	5930	7770	4190	5980	5968.52	12.91	130	6173	6076	5893	5796	5613	6125	5845	78	1790	500	4060	10	1	15513053	934	-43.31	0.73	12	0.00	-139.00	8212.00	25100	20240109	-76.02	5070	20241210	18.74	6020	0.00	20250103	5710	5.43	20250102	25100	-76.02	20240109	5070	18.74	20241210	3.68	N	228670	500	77 억	2002743	N	N	N	00	N
130	20250102	160842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	160	2	2.75	154711260	26463	31.82	5820	5990	5710	7560	4080	5820	5846.17	12.90	2238	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	928	-43.02	0.73	12	0.17	-139.00	8212.00	25100	20240109	-76.18	5070	20241210	17.95	5990	-0.17	20250102	5710	4.73	20250102	25100	-76.18	20240109	5070	17.95	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
131	20250102	150843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	130	2	2.23	126148710	21675	26.06	5820	5950	5710	7560	4080	5820	5820.01	12.90	3975	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	923	-42.81	0.72	12	0.14	-139.00	8212.00	25100	20240109	-76.29	5070	20241210	17.36	5950	0.00	20250102	5710	4.20	20250102	25100	-76.29	20240109	5070	17.36	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
132	20250102	140840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	30	2	0.52	97770320	16873	20.29	5820	5940	5710	7560	4080	5820	5794.48	12.90	4177	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	908	-42.09	0.71	12	0.11	-139.00	8212.00	25100	20240109	-76.69	5070	20241210	15.38	5940	-1.52	20250102	5710	2.45	20250102	25100	-76.69	20240109	5070	15.38	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
133	20250102	130843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	0	3	0.00	76778030	13292	15.98	5820	5830	5710	7560	4080	5820	5776.26	12.90	2647	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	903	-41.87	0.71	12	0.09	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	5830	-0.17	20250102	5710	1.93	20250102	25100	-76.81	20240109	5070	14.79	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
134	20250102	120840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-40	5	-0.69	55681830	9657	11.61	5820	5820	5710	7560	4080	5820	5765.96	12.90	862	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	897	-41.58	0.70	12	0.06	-139.00	8212.00	25100	20240109	-76.97	5070	20241210	14.00	5820	-0.69	20250102	5710	1.23	20250102	25100	-76.97	20240109	5070	14.00	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
135	20250102	110832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-50	5	-0.86	15925230	2762	3.32	5820	5820	5710	7560	4080	5820	5765.83	12.90	-7	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	895	-41.51	0.70	12	0.02	-139.00	8212.00	25100	20240109	-77.01	5070	20241210	13.81	5820	-0.86	20250102	5710	1.05	20250102	25100	-77.01	20240109	5070	13.81	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
136	20250102	100839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-70	5	-1.20	1569020	270	0.32	5820	5820	5750	7560	4080	5820	5811.19	12.90	-51	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	892	-41.37	0.70	12	0.00	-139.00	8212.00	25100	20240109	-77.09	5070	20241210	13.41	5820	-1.20	20250102	5750	0.00	20250102	25100	-77.09	20240109	5070	13.41	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N
137	20250102	090831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	0	3	0.00	0	0	0.00	0	0	0	7560	4080	5820	0.00	12.90	0	6006	5912	5726	5632	5446	5960	5680	78	1740	500	3950	10	1	15513053	903	-41.87	0.71	12	0.00	-139.00	8212.00	25100	20240109	-76.81	5070	20241210	14.79	0	0.00	0	0	0.00	0	25100	-76.81	20240109	5070	14.79	20241210	3.71	N	228670	500	77 억	2000505	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History