KissMeData/095270/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3820	-5	5	-0.13	17345265	4555	81.73	3895	3895	3730	4970	2680	3825	3807.96	0.47	-985	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	572	86.82	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.09	3190	20241209	19.75	4045	-5.56	20250107	3725	2.55	20250120	7810	-51.09	20240716	3190	19.75	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
3	20250124	150746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-10	5	-0.26	12245590	3220	57.78	3895	3895	3730	4970	2680	3825	3802.98	0.47	-795	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	571	86.70	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
4	20250124	140745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3825	0	3	0.00	10637560	2799	50.22	3895	3895	3730	4970	2680	3825	3800.49	0.47	-541	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	573	86.93	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	4045	-5.44	20250107	3725	2.68	20250120	7810	-51.02	20240716	3190	19.91	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
5	20250124	130747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	5	2	0.13	4555495	1206	21.64	3895	3895	3730	4970	2680	3825	3777.36	0.47	240	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	573	87.05	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3725	2.82	20250120	7810	-50.96	20240716	3190	20.06	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
6	20250124	120744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	5	2	0.13	3291935	876	15.72	3895	3895	3730	4970	2680	3825	3757.92	0.47	255	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	573	87.05	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3725	2.82	20250120	7810	-50.96	20240716	3190	20.06	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
7	20250124	110746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	5	2	0.13	3288105	875	15.70	3895	3895	3730	4970	2680	3825	3757.83	0.47	255	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	573	87.05	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3725	2.82	20250120	7810	-50.96	20240716	3190	20.06	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
8	20250124	100743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3850	25	2	0.65	34885	9	0.16	3895	3895	3850	4970	2680	3825	3876.11	0.47	-9	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	576	87.50	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.70	3190	20241209	20.69	4045	-4.82	20250107	3725	3.36	20250120	7810	-50.70	20240716	3190	20.69	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
9	20250124	090747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	45	2	1.18	31035	8	0.14	3895	3895	3870	4970	2680	3825	3879.38	0.47	-8	3918	3871	3818	3771	3718	3895	3795	75	1145	500	2670	5	1	14971256	579	87.95	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3725	3.89	20250120	7810	-50.45	20240716	3190	21.32	20241209	0.01	N	095270	500	74 억	70410	N	N	N	N
10	20250123	160743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3825	20	2	0.53	21279815	5573	64.47	3770	3865	3765	4945	2665	3805	3818.38	0.48	-856	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	573	86.93	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	4045	-5.44	20250107	3725	2.68	20250120	7810	-51.02	20240716	3190	19.91	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
11	20250123	150742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3810	5	2	0.13	15941600	4177	48.32	3770	3865	3765	4945	2665	3805	3816.52	0.48	-767	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	570	86.59	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	4045	-5.81	20250107	3725	2.28	20250120	7810	-51.22	20240716	3190	19.44	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
12	20250123	140742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3810	5	2	0.13	15400580	4035	46.68	3770	3865	3765	4945	2665	3805	3816.75	0.48	-764	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	570	86.59	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	4045	-5.81	20250107	3725	2.28	20250120	7810	-51.22	20240716	3190	19.44	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
13	20250123	130740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3820	15	2	0.39	7777860	2036	23.55	3770	3865	3765	4945	2665	3805	3820.17	0.48	-661	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	572	86.82	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.09	3190	20241209	19.75	4045	-5.56	20250107	3725	2.55	20250120	7810	-51.09	20240716	3190	19.75	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
14	20250123	120742	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3865	60	2	1.58	5491140	1442	16.68	3770	3865	3765	4945	2665	3805	3808.00	0.48	-627	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	579	87.84	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	4045	-4.45	20250107	3725	3.76	20250120	7810	-50.51	20240716	3190	21.16	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
15	20250123	110733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3795	-10	5	-0.26	3490500	919	10.63	3770	3825	3765	4945	2665	3805	3798.15	0.48	-531	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	568	86.25	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.41	3190	20241209	18.97	4045	-6.18	20250107	3725	1.88	20250120	7810	-51.41	20240716	3190	18.97	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
16	20250123	100741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3790	-15	5	-0.39	2205805	580	6.71	3770	3825	3770	4945	2665	3805	3803.11	0.48	-381	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	567	86.14	0.80	12	0.00	44.00	4713.00	7810	20240716	-51.47	3190	20241209	18.81	4045	-6.30	20250107	3725	1.74	20250120	7810	-51.47	20240716	3190	18.81	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
17	20250123	090741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	10	2	0.26	986635	260	3.01	3770	3815	3770	4945	2665	3805	3794.75	0.48	-61	3938	3871	3828	3761	3718	3850	3740	75	1140	500	2660	5	1	14971256	571	86.70	0.81	12	0.00	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	71266	N	N	N	N
18	20250122	160736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3805	-35	5	-0.91	31778845	8333	198.26	3830	3895	3785	4990	2690	3840	3813.61	0.48	-480	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	570	86.48	0.81	12	0.06	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	4045	-5.93	20250107	3725	2.15	20250120	7810	-51.28	20240716	3190	19.28	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
19	20250122	150737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3790	-50	5	-1.30	30147280	7904	188.06	3830	3895	3790	4990	2690	3840	3814.18	0.48	-296	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	567	86.14	0.80	12	0.05	44.00	4713.00	7810	20240716	-51.47	3190	20241209	18.81	4045	-6.30	20250107	3725	1.74	20250120	7810	-51.47	20240716	3190	18.81	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
20	20250122	140735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3835	-5	5	-0.13	26372630	6909	164.38	3830	3895	3790	4990	2690	3840	3817.14	0.48	-241	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	574	87.16	0.81	12	0.05	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	4045	-5.19	20250107	3725	2.95	20250120	7810	-50.90	20240716	3190	20.22	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
21	20250122	130737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-25	5	-0.65	25609510	6710	159.65	3830	3895	3790	4990	2690	3840	3816.62	0.48	-154	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	571	86.70	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
22	20250122	120734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3840	0	3	0.00	24166365	6334	150.70	3830	3895	3790	4990	2690	3840	3815.34	0.48	-156	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	575	87.27	0.81	12	0.04	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	4045	-5.07	20250107	3725	3.09	20250120	7810	-50.83	20240716	3190	20.38	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
23	20250122	110736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3885	45	2	1.17	21577625	5662	134.71	3830	3895	3790	4990	2690	3840	3810.95	0.48	24	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	582	88.30	0.82	12	0.04	44.00	4713.00	7810	20240716	-50.26	3190	20241209	21.79	4045	-3.96	20250107	3725	4.30	20250120	7810	-50.26	20240716	3190	21.79	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
24	20250122	100736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3820	-20	5	-0.52	15496290	4078	97.03	3830	3830	3790	4990	2690	3840	3799.97	0.48	-66	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	572	86.82	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.09	3190	20241209	19.75	4045	-5.56	20250107	3725	2.55	20250120	7810	-51.09	20240716	3190	19.75	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
25	20250122	090738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	-10	5	-0.26	3830	1	0.02	3830	3830	3830	4990	2690	3840	3830.00	0.48	0	3986	3912	3826	3752	3666	3870	3710	75	1150	500	2680	5	1	14971256	573	87.05	0.81	12	0.00	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3725	2.82	20250120	7810	-50.96	20240716	3190	20.06	20241209	0.01	N	095270	500	74 억	71746	N	N	N	N
26	20250121	160732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3840	-5	5	-0.13	16021935	4203	130.37	3845	3900	3740	4995	2695	3845	3812.02	0.48	-423	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	575	87.27	0.81	12	0.03	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	4045	-5.07	20250107	3725	3.09	20250120	7810	-50.83	20240716	3190	20.38	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
27	20250121	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3835	-10	5	-0.26	15112495	3966	123.01	3845	3900	3740	4995	2695	3845	3810.51	0.48	-215	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	574	87.16	0.81	12	0.03	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	4045	-5.19	20250107	3725	2.95	20250120	7810	-50.90	20240716	3190	20.22	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
28	20250121	140734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-30	5	-0.78	14491775	3804	117.99	3845	3900	3740	4995	2695	3845	3809.61	0.48	-103	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	571	86.70	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
29	20250121	130733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-30	5	-0.78	10434340	2734	84.80	3845	3900	3765	4995	2695	3845	3816.51	0.48	-119	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	571	86.70	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
30	20250121	120724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-30	5	-0.78	7651905	2001	62.07	3845	3900	3770	4995	2695	3845	3824.04	0.48	-161	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	571	86.70	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
31	20250121	110656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-30	5	-0.78	3752710	978	30.33	3845	3900	3770	4995	2695	3845	3837.13	0.48	-163	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	571	86.70	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
32	20250121	100652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	2689715	697	21.62	3845	3900	3810	4995	2695	3845	3858.99	0.48	-161	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3725	3.22	20250120	7810	-50.77	20240716	3190	20.53	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
33	20250121	090734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	55	2	1.43	742145	193	5.99	3845	3900	3835	4995	2695	3845	3845.31	0.48	-21	3925	3885	3805	3765	3685	3905	3785	75	1150	500	2690	5	1	14971256	584	88.64	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3725	4.70	20250120	7810	-50.06	20240716	3190	22.26	20241209	0.01	N	095270	500	74 억	72155	N	N	N	N
34	20250120	160730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	12271480	3224	32.21	3810	3845	3725	4995	2695	3845	3806.29	0.48	-328	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3725	3.22	20250120	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
35	20250120	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-30	5	-0.78	9508620	2503	25.01	3810	3840	3725	4995	2695	3845	3798.89	0.48	-190	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	571	86.70	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3725	2.42	20250120	7810	-51.15	20240716	3190	19.59	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
36	20250120	140730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	-15	5	-0.39	7213075	1903	19.01	3810	3840	3725	4995	2695	3845	3790.37	0.48	179	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	573	87.05	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3725	2.82	20250120	7810	-50.96	20240716	3190	20.06	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
37	20250120	130730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3840	-5	5	-0.13	6940845	1832	18.30	3810	3840	3725	4995	2695	3845	3788.67	0.48	183	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	575	87.27	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	4045	-5.07	20250107	3725	3.09	20250120	7810	-50.83	20240716	3190	20.38	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
38	20250120	120732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3835	-10	5	-0.26	5637105	1492	14.91	3810	3840	3725	4995	2695	3845	3778.22	0.48	519	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	574	87.16	0.81	12	0.01	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	4045	-5.19	20250107	3725	2.95	20250120	7810	-50.90	20240716	3190	20.22	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
39	20250120	110733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3805	-40	5	-1.04	5083975	1347	13.46	3810	3810	3725	4995	2695	3845	3774.29	0.48	549	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	570	86.48	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	4045	-5.93	20250107	3725	2.15	20250120	7810	-51.28	20240716	3190	19.28	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
40	20250120	100731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3805	-40	5	-1.04	4199525	1114	11.13	3810	3810	3725	4995	2695	3845	3769.77	0.48	657	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	570	86.48	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	4045	-5.93	20250107	3725	2.15	20250120	7810	-51.28	20240716	3190	19.28	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
41	20250120	090732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	0	0	0.00	0	0	0	4995	2695	3845	0.00	0.48	0	3945	3895	3820	3770	3695	3857	3732	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3745	2.67	20250117	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72463	N	N	N	N
42	20250117	160730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	38004390	10009	92.99	3870	3870	3745	4995	2695	3845	3797.02	0.49	-260	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.07	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3745	2.67	20250117	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
43	20250117	150731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	35689700	9407	87.39	3870	3870	3745	4995	2695	3845	3793.95	0.49	-260	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3745	2.67	20250117	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
44	20250117	140732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	32472515	8567	79.59	3870	3870	3745	4995	2695	3845	3790.42	0.49	-91	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.06	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3745	2.67	20250117	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
45	20250117	130729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3835	-10	5	-0.26	28442835	7517	69.83	3870	3870	3745	4995	2695	3845	3783.80	0.49	335	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	574	87.16	0.81	12	0.05	44.00	4713.00	7810	20240716	-50.90	3190	20241209	20.22	4045	-5.19	20250107	3745	2.40	20250117	7810	-50.90	20240716	3190	20.22	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
46	20250117	120732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	0	3	0.00	28423640	7512	69.79	3870	3870	3745	4995	2695	3845	3783.76	0.49	338	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	576	87.39	0.82	12	0.05	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3745	2.67	20250117	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
47	20250117	110730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3810	-35	5	-0.91	21202800	5621	52.22	3870	3870	3745	4995	2695	3845	3772.07	0.49	1693	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	570	86.59	0.81	12	0.04	44.00	4713.00	7810	20240716	-51.22	3190	20241209	19.44	4045	-5.81	20250107	3745	1.74	20250117	7810	-51.22	20240716	3190	19.44	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
48	20250117	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3780	-65	5	-1.69	6916280	1828	16.98	3870	3870	3780	4995	2695	3845	3783.52	0.49	1479	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	566	85.91	0.80	12	0.01	44.00	4713.00	7810	20240716	-51.60	3190	20241209	18.50	4045	-6.55	20250107	3775	0.13	20250116	7810	-51.60	20240716	3190	18.50	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
49	20250117	090731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	25	2	0.65	15480	4	0.04	3870	3870	3870	4995	2695	3845	3870.00	0.49	0	3931	3887	3831	3787	3731	3910	3810	75	1150	500	2690	5	1	14971256	579	87.95	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3775	2.52	20250116	7810	-50.45	20240716	3190	21.32	20241209	0.02	N	095270	500	74 억	72723	N	N	N	N
50	20250116	160725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	5	2	0.13	40899695	10764	142.72	3840	3875	3775	4990	2690	3840	3799.67	0.49	-353	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	576	87.39	0.82	12	0.07	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3775	1.85	20250116	7810	-50.77	20240716	3190	20.53	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
51	20250116	150652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-25	5	-0.65	38907725	10243	135.81	3840	3875	3775	4990	2690	3840	3798.47	0.49	-247	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	571	86.70	0.81	12	0.07	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3775	1.06	20250116	7810	-51.15	20240716	3190	19.59	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
52	20250116	140730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3775	-65	5	-1.69	35377225	9314	123.50	3840	3875	3775	4990	2690	3840	3798.28	0.49	-246	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	565	85.80	0.80	12	0.06	44.00	4713.00	7810	20240716	-51.66	3190	20241209	18.34	4045	-6.67	20250107	3775	0.00	20250116	7810	-51.66	20240716	3190	18.34	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
53	20250116	130729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3800	-40	5	-1.04	19781640	5204	69.00	3840	3875	3775	4990	2690	3840	3801.24	0.49	-246	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	569	86.36	0.81	12	0.03	44.00	4713.00	7810	20240716	-51.34	3190	20241209	19.12	4045	-6.06	20250107	3775	0.66	20250116	7810	-51.34	20240716	3190	19.12	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
54	20250116	120728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3805	-35	5	-0.91	12891145	3390	44.95	3840	3875	3775	4990	2690	3840	3802.70	0.49	34	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	570	86.48	0.81	12	0.02	44.00	4713.00	7810	20240716	-51.28	3190	20241209	19.28	4045	-5.93	20250107	3775	0.79	20250116	7810	-51.28	20240716	3190	19.28	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
55	20250116	110730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3830	-10	5	-0.26	11771535	3096	41.05	3840	3875	3775	4990	2690	3840	3802.18	0.49	34	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	573	87.05	0.81	12	0.02	44.00	4713.00	7810	20240716	-50.96	3190	20241209	20.06	4045	-5.32	20250107	3775	1.46	20250116	7810	-50.96	20240716	3190	20.06	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
56	20250116	100730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3815	-25	5	-0.65	5079750	1342	17.79	3840	3875	3775	4990	2690	3840	3785.21	0.49	626	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	571	86.70	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.15	3190	20241209	19.59	4045	-5.69	20250107	3775	1.06	20250116	7810	-51.15	20240716	3190	19.59	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
57	20250116	090731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3840	0	3	0.00	3840	1	0.01	3840	3840	3840	4990	2690	3840	3840.00	0.49	-1	4070	3955	3880	3765	3690	3917	3727	75	1150	500	2680	5	1	14971256	575	87.27	0.81	12	0.00	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	4045	-5.07	20250107	3805	0.92	20250110	7810	-50.83	20240716	3190	20.38	20241209	0.02	N	095270	500	74 억	73076	N	N	N	N
58	20250115	160727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3840	-55	5	-1.41	29092730	7542	129.74	3995	3995	3805	5060	2730	3895	3857.43	0.49	-157	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	575	87.27	0.81	12	0.05	44.00	4713.00	7810	20240716	-50.83	3190	20241209	20.38	4045	-5.07	20250107	3805	0.92	20250115	7810	-50.83	20240716	3190	20.38	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
59	20250115	150728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	-50	5	-1.28	23096340	5973	102.75	3995	3995	3805	5060	2730	3895	3866.79	0.49	-231	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	576	87.39	0.82	12	0.04	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	4045	-4.94	20250107	3805	1.05	20250115	7810	-50.77	20240716	3190	20.53	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
60	20250115	140721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	20907610	5402	92.93	3995	3995	3805	5060	2730	3895	3870.35	0.49	-120	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250115	7810	-50.13	20240716	3190	22.10	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
61	20250115	130728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3850	-45	5	-1.16	16588910	4291	73.82	3995	3995	3805	5060	2730	3895	3865.98	0.49	-102	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	576	87.50	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.70	3190	20241209	20.69	4045	-4.82	20250107	3805	1.18	20250115	7810	-50.70	20240716	3190	20.69	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
62	20250115	120716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	-25	5	-0.64	10239330	2651	45.60	3995	3995	3805	5060	2730	3895	3862.44	0.49	0	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	579	87.95	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3805	1.71	20250115	7810	-50.45	20240716	3190	21.32	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
63	20250115	110728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	5	2	0.13	5983445	1552	26.70	3995	3995	3805	5060	2730	3895	3855.31	0.49	51	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	584	88.64	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3805	2.50	20250115	7810	-50.06	20240716	3190	22.26	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
64	20250115	100727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	75	2	1.93	5546610	1440	24.77	3995	3995	3805	5060	2730	3895	3851.81	0.49	163	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	594	90.23	0.84	12	0.01	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	4045	-1.85	20250107	3805	4.34	20250115	7810	-49.17	20240716	3190	24.45	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
65	20250115	090730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3990	95	2	2.44	79895	20	0.34	3995	3995	3990	5060	2730	3895	3994.75	0.49	-4	3975	3935	3880	3840	3785	3942	3847	75	1165	500	2720	5	1	14971256	597	90.68	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.91	3190	20241209	25.08	4045	-1.36	20250107	3805	4.86	20250110	7810	-48.91	20240716	3190	25.08	20241209	0.04	N	095270	500	74 억	73233	N	N	N	N
66	20250114	160713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	22578770	5813	66.56	3895	3920	3825	5060	2730	3895	3884.19	0.50	-1009	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
67	20250114	150725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	-25	5	-0.64	22185375	5712	65.40	3895	3920	3825	5060	2730	3895	3883.99	0.50	-959	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	579	87.95	0.82	12	0.04	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3805	1.71	20250110	7810	-50.45	20240716	3190	21.32	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
68	20250114	140724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	11354680	2923	33.47	3895	3920	3825	5060	2730	3895	3884.60	0.50	-790	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
69	20250114	130723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-5	5	-0.13	9281170	2390	27.36	3895	3920	3825	5060	2730	3895	3883.33	0.50	-372	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	582	88.41	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4045	-3.83	20250107	3805	2.23	20250110	7810	-50.19	20240716	3190	21.94	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
70	20250114	120720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	8503170	2190	25.07	3895	3920	3825	5060	2730	3895	3882.73	0.50	-254	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
71	20250114	110721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	6591375	1698	19.44	3895	3920	3825	5060	2730	3895	3881.85	0.50	-122	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
72	20250114	100719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-5	5	-0.13	2950950	760	8.70	3895	3920	3825	5060	2730	3895	3882.83	0.50	-76	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	582	88.41	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4045	-3.83	20250107	3805	2.23	20250110	7810	-50.19	20240716	3190	21.94	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
73	20250114	090723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	3895	1	0.01	3895	3895	3895	5060	2730	3895	3895.00	0.50	0	4085	3990	3900	3805	3715	3945	3760	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74242	N	N	N	N
74	20250113	160713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-35	5	-0.89	33944245	8734	34.29	3985	3995	3810	5100	2755	3930	3886.45	0.50	-304	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	583	88.52	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3805	2.37	20250110	7810	-50.13	20240716	3190	22.10	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
75	20250113	150716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3905	-25	5	-0.64	33153560	8531	33.49	3985	3995	3810	5100	2755	3930	3886.25	0.50	-128	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	585	88.75	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	4045	-3.46	20250107	3805	2.63	20250110	7810	-50.00	20240716	3190	22.41	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
76	20250113	140707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	-60	5	-1.53	31896490	8206	32.21	3985	3995	3810	5100	2755	3930	3886.97	0.50	129	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	579	87.95	0.82	12	0.05	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3805	1.71	20250110	7810	-50.45	20240716	3190	21.32	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
77	20250113	130706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-5	5	-0.13	20615770	5293	20.78	3985	3995	3850	5100	2755	3930	3894.91	0.50	118	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	588	89.20	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4045	-2.97	20250107	3805	3.15	20250110	7810	-49.74	20240716	3190	23.04	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
78	20250113	120709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	-5	5	-0.13	16836105	4324	16.97	3985	3995	3850	5100	2755	3930	3893.64	0.50	128	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	588	89.20	0.83	12	0.03	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4045	-2.97	20250107	3805	3.15	20250110	7810	-49.74	20240716	3190	23.04	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
79	20250113	110708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-30	5	-0.76	16773680	4308	16.91	3985	3995	3850	5100	2755	3930	3893.61	0.50	128	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	584	88.64	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3805	2.50	20250110	7810	-50.06	20240716	3190	22.26	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
80	20250113	100707	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3870	-60	5	-1.53	13539235	3473	13.63	3985	3995	3850	5100	2755	3930	3898.43	0.50	129	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	579	87.95	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.45	3190	20241209	21.32	4045	-4.33	20250107	3805	1.71	20250110	7810	-50.45	20240716	3190	21.32	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
81	20250113	090712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3995	65	2	1.65	1848895	464	1.82	3985	3995	3980	5100	2755	3930	3984.69	0.50	-61	4100	4015	3910	3825	3720	4057	3867	75	1170	500	2750	5	1	14971256	598	90.80	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.85	3190	20241209	25.24	4045	-1.24	20250107	3805	4.99	20250110	7810	-48.85	20240716	3190	25.24	20241209	0.05	N	095270	500	74 억	74530	N	N	N	N
82	20250110	160652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3930	35	2	0.90	99648195	25473	268.25	3905	3995	3805	5060	2730	3895	3911.91	0.50	-394	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	588	89.32	0.83	12	0.17	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	4045	-2.84	20250107	3805	3.29	20250110	7810	-49.68	20240716	3190	23.20	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
83	20250110	150701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3930	35	2	0.90	98303465	25131	264.65	3905	3995	3805	5060	2730	3895	3911.64	0.50	-394	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	588	89.32	0.83	12	0.17	44.00	4713.00	7810	20240716	-49.68	3190	20241209	23.20	4045	-2.84	20250107	3805	3.29	20250110	7810	-49.68	20240716	3190	23.20	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
84	20250110	140705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	55	2	1.41	95213080	24347	256.39	3905	3995	3805	5060	2730	3895	3910.67	0.50	-268	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	591	89.77	0.84	12	0.16	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	4045	-2.35	20250107	3805	3.81	20250110	7810	-49.42	20240716	3190	23.82	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
85	20250110	130703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-5	5	-0.13	82533120	21093	222.13	3905	3995	3805	5060	2730	3895	3912.82	0.50	-516	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	582	88.41	0.83	12	0.14	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4045	-3.83	20250107	3805	2.23	20250110	7810	-50.19	20240716	3190	21.94	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
86	20250110	120703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3935	40	2	1.03	80570145	20590	216.83	3905	3995	3805	5060	2730	3895	3913.07	0.50	-375	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	589	89.43	0.83	12	0.14	44.00	4713.00	7810	20240716	-49.62	3190	20241209	23.35	4045	-2.72	20250107	3805	3.42	20250110	7810	-49.62	20240716	3190	23.35	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
87	20250110	110703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3865	-30	5	-0.77	64413270	16448	173.21	3905	3995	3805	5060	2730	3895	3916.18	0.50	1051	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	579	87.84	0.82	12	0.11	44.00	4713.00	7810	20240716	-50.51	3190	20241209	21.16	4045	-4.45	20250107	3805	1.58	20250110	7810	-50.51	20240716	3190	21.16	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
88	20250110	100701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	5	2	0.13	5875765	1506	15.86	3905	3905	3885	5060	2730	3895	3901.57	0.50	-160	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	584	88.64	0.83	12	0.01	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
89	20250110	090705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3905	10	2	0.26	605275	155	1.63	3905	3905	3905	5060	2730	3895	3905.00	0.50	-155	3951	3922	3886	3857	3821	3905	3840	75	1165	500	2720	5	1	14971256	585	88.75	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	4045	-3.46	20250107	3825	2.09	20250102	7810	-50.00	20240716	3190	22.41	20241209	0.06	N	095270	500	74 억	74924	N	N	N	N
90	20250109	160658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-30	5	-0.76	37015035	9496	241.02	3910	3915	3850	5100	2750	3925	3897.96	0.50	303	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	583	88.52	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
91	20250109	150701	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-30	5	-0.76	33004610	8462	214.77	3910	3915	3850	5100	2750	3925	3900.33	0.50	526	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	583	88.52	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
92	20250109	140700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-35	5	-0.89	26113000	6684	169.64	3910	3915	3870	5100	2750	3925	3906.79	0.50	526	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	582	88.41	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4045	-3.83	20250107	3825	1.70	20250102	7810	-50.19	20240716	3190	21.94	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
93	20250109	130700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-25	5	-0.64	25294295	6474	164.31	3910	3915	3870	5100	2750	3925	3907.06	0.50	545	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	584	88.64	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
94	20250109	120659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-25	5	-0.64	23130350	5919	150.23	3910	3915	3870	5100	2750	3925	3907.81	0.50	582	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	584	88.64	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
95	20250109	110703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3885	-40	5	-1.02	8917205	2278	57.82	3910	3915	3870	5100	2750	3925	3914.49	0.50	-45	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	582	88.30	0.82	12	0.02	44.00	4713.00	7810	20240716	-50.26	3190	20241209	21.79	4045	-3.96	20250107	3825	1.57	20250102	7810	-50.26	20240716	3190	21.79	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
96	20250109	100700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3875	-50	5	-1.27	551060	141	3.58	3910	3915	3870	5100	2750	3925	3908.23	0.50	-39	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	580	88.07	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	4045	-4.20	20250107	3825	1.31	20250102	7810	-50.38	20240716	3190	21.47	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
97	20250109	090704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3910	-15	5	-0.38	7820	2	0.05	3910	3910	3910	5100	2750	3925	3910.00	0.50	-2	4008	3966	3903	3861	3798	3935	3830	75	1175	500	2740	5	1	14971256	585	88.86	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	4045	-3.34	20250107	3825	2.22	20250102	7810	-49.94	20240716	3190	22.57	20241209	0.06	N	095270	500	74 억	74620	N	N	N	N
98	20250108	160654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	25	2	0.64	15385420	3940	44.44	3945	3945	3840	5070	2730	3900	3904.93	0.50	-60	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	588	89.20	0.83	12	0.03	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4045	-2.97	20250107	3825	2.61	20250102	7810	-49.74	20240716	3190	23.04	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
99	20250108	150657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3925	25	2	0.64	14890870	3814	43.02	3945	3945	3840	5070	2730	3900	3904.27	0.50	41	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	588	89.20	0.83	12	0.03	44.00	4713.00	7810	20240716	-49.74	3190	20241209	23.04	4045	-2.97	20250107	3825	2.61	20250102	7810	-49.74	20240716	3190	23.04	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
100	20250108	140659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3915	15	2	0.38	4129985	1049	11.83	3945	3945	3840	5070	2730	3900	3937.07	0.50	-21	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	586	88.98	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.87	3190	20241209	22.73	4045	-3.21	20250107	3825	2.35	20250102	7810	-49.87	20240716	3190	22.73	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
101	20250108	130658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3920	20	2	0.51	4118240	1046	11.80	3945	3945	3840	5070	2730	3900	3937.13	0.50	-21	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	587	89.09	0.83	12	0.01	44.00	4713.00	7810	20240716	-49.81	3190	20241209	22.88	4045	-3.09	20250107	3825	2.48	20250102	7810	-49.81	20240716	3190	22.88	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
102	20250108	120655	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	40	2	1.03	4052230	1029	11.61	3945	3945	3840	5070	2730	3900	3938.03	0.50	-32	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	590	89.55	0.84	12	0.01	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4045	-2.60	20250107	3825	3.01	20250102	7810	-49.55	20240716	3190	23.51	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
103	20250108	110656	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3935	35	2	0.90	294915	75	0.85	3945	3945	3840	5070	2730	3900	3932.20	0.50	-20	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	589	89.43	0.83	12	0.00	44.00	4713.00	7810	20240716	-49.62	3190	20241209	23.35	4045	-2.72	20250107	3825	2.88	20250102	7810	-49.62	20240716	3190	23.35	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
104	20250108	100657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	40	2	1.03	279365	71	0.80	3945	3945	3905	5070	2730	3900	3934.72	0.50	-18	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	590	89.55	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	4045	-2.60	20250107	3825	3.01	20250102	7810	-49.55	20240716	3190	23.51	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
105	20250108	090658	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3945	45	2	1.15	11835	3	0.03	3945	3945	3945	5070	2730	3900	3945.00	0.50	0	4116	4007	3936	3827	3756	3972	3792	75	1170	500	2730	5	1	14971256	591	89.66	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.49	3190	20241209	23.67	4045	-2.47	20250107	3825	3.14	20250102	7810	-49.49	20240716	3190	23.67	20241209	0.06	N	095270	500	74 억	74680	N	N	N	N
106	20250107	160651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	5	2	0.13	34486880	8866	141.47	4045	4045	3865	5060	2730	3895	3889.79	0.50	-102	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	584	88.64	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
107	20250107	150652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	33008780	8487	135.42	4045	4045	3865	5060	2730	3895	3889.33	0.50	49	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
108	20250107	140651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	29461290	7576	120.89	4045	4045	3865	5060	2730	3895	3888.77	0.50	36	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.05	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
109	20250107	130651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	29461290	7576	120.89	4045	4045	3865	5060	2730	3895	3888.77	0.50	36	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.05	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
110	20250107	120652	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3890	-5	5	-0.13	23845400	6129	97.80	4045	4045	3870	5060	2730	3895	3890.59	0.50	32	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	582	88.41	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.19	3190	20241209	21.94	4045	-3.83	20250107	3825	1.70	20250102	7810	-50.19	20240716	3190	21.94	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
111	20250107	110649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	0	3	0.00	18965710	4876	77.80	4045	4045	3870	5060	2730	3895	3889.60	0.50	27	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	583	88.52	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	4045	-3.71	20250107	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
112	20250107	100653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3875	-20	5	-0.51	7262910	1864	29.74	4045	4045	3875	5060	2730	3895	3896.41	0.50	130	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	580	88.07	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	4045	-4.20	20250107	3825	1.31	20250102	7810	-50.38	20240716	3190	21.47	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
113	20250107	090654	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	5	2	0.13	19935	5	0.08	4045	4045	3900	5060	2730	3895	3987.00	0.50	0	4015	3955	3915	3855	3815	3935	3835	75	1165	500	2720	5	1	14971256	584	88.64	0.83	12	0.00	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	4045	-3.58	20250107	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.04	N	095270	500	74 억	74833	N	N	N	N
114	20250106	160645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-45	5	-1.14	24467440	6267	22.64	3940	3975	3875	5120	2760	3940	3904.17	0.50	139	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	583	88.52	0.83	12	0.04	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	3990	-2.38	20250103	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
115	20250106	150645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3910	-30	5	-0.76	23855005	6110	22.07	3940	3975	3875	5120	2760	3940	3904.26	0.50	219	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	585	88.86	0.83	12	0.04	44.00	4713.00	7810	20240716	-49.94	3190	20241209	22.57	3990	-2.01	20250103	3825	2.22	20250102	7810	-49.94	20240716	3190	22.57	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
116	20250106	140645	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3905	-35	5	-0.89	19648700	5032	18.18	3940	3975	3875	5120	2760	3940	3904.75	0.50	484	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	585	88.75	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	3990	-2.13	20250103	3825	2.09	20250102	7810	-50.00	20240716	3190	22.41	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
117	20250106	130642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3875	-65	5	-1.65	19239200	4927	17.80	3940	3975	3875	5120	2760	3940	3904.85	0.50	474	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	580	88.07	0.82	12	0.03	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	3990	-2.88	20250103	3825	1.31	20250102	7810	-50.38	20240716	3190	21.47	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
118	20250106	120640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3950	10	2	0.25	14931215	3820	13.80	3940	3975	3880	5120	2760	3940	3908.70	0.50	490	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	591	89.77	0.84	12	0.03	44.00	4713.00	7810	20240716	-49.42	3190	20241209	23.82	3990	-1.00	20250103	3825	3.27	20250102	7810	-49.42	20240716	3190	23.82	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
119	20250106	110641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3895	-45	5	-1.14	14683750	3757	13.57	3940	3975	3880	5120	2760	3940	3908.37	0.50	533	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	583	88.52	0.83	12	0.03	44.00	4713.00	7810	20240716	-50.13	3190	20241209	22.10	3990	-2.38	20250103	3825	1.83	20250102	7810	-50.13	20240716	3190	22.10	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
120	20250106	100640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-40	5	-1.02	12946775	3311	11.96	3940	3975	3890	5120	2760	3940	3910.23	0.50	399	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	584	88.64	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	3990	-2.26	20250103	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
121	20250106	090638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3965	25	2	0.63	616090	156	0.56	3940	3975	3940	5120	2760	3940	3949.29	0.50	-123	4053	3996	3933	3876	3813	3965	3845	75	1180	500	2750	5	1	14971256	594	90.11	0.84	12	0.00	44.00	4713.00	7810	20240716	-49.23	3190	20241209	24.29	3990	-0.63	20250103	3825	3.66	20250102	7810	-49.23	20240716	3190	24.29	20241209	0.03	N	095270	500	74 억	74685	N	N	N	N
122	20250103	160636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3940	-35	5	-0.88	108748670	27682	195.63	3990	3990	3870	5160	2785	3975	3928.50	0.50	111	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	590	89.55	0.84	12	0.18	44.00	4713.00	7810	20240716	-49.55	3190	20241209	23.51	3990	-1.25	20250103	3825	3.01	20250102	7810	-49.55	20240716	3190	23.51	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
123	20250103	150638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3945	-30	5	-0.75	108386190	27590	194.98	3990	3990	3870	5160	2785	3975	3928.46	0.50	112	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	591	89.66	0.84	12	0.18	44.00	4713.00	7810	20240716	-49.49	3190	20241209	23.67	3990	-1.13	20250103	3825	3.14	20250102	7810	-49.49	20240716	3190	23.67	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
124	20250103	140638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-75	5	-1.89	106667230	27153	191.89	3990	3990	3870	5160	2785	3975	3928.38	0.50	123	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	584	88.64	0.83	12	0.18	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	3990	-2.26	20250103	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
125	20250103	130638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3970	-5	5	-0.13	103076700	26233	185.39	3990	3990	3890	5160	2785	3975	3929.28	0.50	253	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	594	90.23	0.84	12	0.18	44.00	4713.00	7810	20240716	-49.17	3190	20241209	24.45	3990	-0.50	20250103	3825	3.79	20250102	7810	-49.17	20240716	3190	24.45	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
126	20250103	120636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3960	-15	5	-0.38	80963200	20656	145.98	3990	3990	3890	5160	2785	3975	3919.60	0.50	372	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	593	90.00	0.84	12	0.14	44.00	4713.00	7810	20240716	-49.30	3190	20241209	24.14	3990	-0.75	20250103	3825	3.53	20250102	7810	-49.30	20240716	3190	24.14	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
127	20250103	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3945	-30	5	-0.75	78965950	20150	142.40	3990	3990	3890	5160	2785	3975	3918.91	0.50	114	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	591	89.66	0.84	12	0.13	44.00	4713.00	7810	20240716	-49.49	3190	20241209	23.67	3990	-1.13	20250103	3825	3.14	20250102	7810	-49.49	20240716	3190	23.67	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
128	20250103	100635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3900	-75	5	-1.89	32965460	8374	59.18	3990	3990	3895	5160	2785	3975	3936.64	0.50	1565	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	584	88.64	0.83	12	0.06	44.00	4713.00	7810	20240716	-50.06	3190	20241209	22.26	3990	-2.26	20250103	3825	1.96	20250102	7810	-50.06	20240716	3190	22.26	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
129	20250103	090637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3990	15	2	0.38	75555	19	0.13	3990	3990	3975	5160	2785	3975	3976.58	0.50	-11	4081	4027	3926	3872	3771	4055	3900	75	1185	500	2780	5	1	14971256	597	90.68	0.85	12	0.00	44.00	4713.00	7810	20240716	-48.91	3190	20241209	25.08	3990	0.00	20250103	3825	4.31	20250102	7810	-48.91	20240716	3190	25.08	20241209	0.03	N	095270	500	74 억	74581	N	N	N	N
130	20250102	160632	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3975	150	2	3.92	55672120	14150	285.11	3845	3980	3825	4970	2680	3825	3934.43	0.50	97	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	595	90.34	0.84	12	0.09	44.00	4713.00	7810	20240716	-49.10	3190	20241209	24.61	3980	-0.13	20250102	3825	3.92	20250102	7810	-49.10	20240716	3190	24.61	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
131	20250102	150633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3960	135	2	3.53	48126205	12225	246.32	3845	3980	3825	4970	2680	3825	3936.70	0.50	-408	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	593	90.00	0.84	12	0.08	44.00	4713.00	7810	20240716	-49.30	3190	20241209	24.14	3980	-0.50	20250102	3825	3.53	20250102	7810	-49.30	20240716	3190	24.14	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
132	20250102	140631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3905	80	2	2.09	10411610	2702	54.44	3845	3920	3825	4970	2680	3825	3853.30	0.50	-158	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	585	88.75	0.83	12	0.02	44.00	4713.00	7810	20240716	-50.00	3190	20241209	22.41	3920	-0.38	20250102	3825	2.09	20250102	7810	-50.00	20240716	3190	22.41	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
133	20250102	130631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3875	50	2	1.31	7629865	1989	40.08	3845	3875	3825	4970	2680	3825	3836.03	0.50	-62	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	580	88.07	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.38	3190	20241209	21.47	3875	0.00	20250102	3825	1.31	20250102	7810	-50.38	20240716	3190	21.47	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
134	20250102	120629	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	20	2	0.52	6385975	1665	33.55	3845	3845	3825	4970	2680	3825	3835.42	0.50	-62	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	576	87.39	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	3845	0.00	20250102	3825	0.52	20250102	7810	-50.77	20240716	3190	20.53	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
135	20250102	110621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3825	0	3	0.00	4025760	1051	21.18	3845	3845	3825	4970	2680	3825	3830.41	0.50	-62	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	573	86.93	0.81	12	0.01	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	3845	-0.52	20250102	3825	0.00	20250102	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
136	20250102	100628	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3845	20	2	0.52	15380	4	0.08	3845	3845	3845	4970	2680	3825	3845.00	0.50	4	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	576	87.39	0.82	12	0.00	44.00	4713.00	7810	20240716	-50.77	3190	20241209	20.53	3845	0.00	20250102	3845	0.00	20250102	7810	-50.77	20240716	3190	20.53	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N
137	20250102	090622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3825	0	3	0.00	0	0	0.00	0	0	0	4970	2680	3825	0.00	0.50	0	3901	3862	3831	3792	3761	3882	3812	75	1145	500	2670	5	1	14971256	573	86.93	0.81	12	0.00	44.00	4713.00	7810	20240716	-51.02	3190	20241209	19.91	0	0.00	0	0	0.00	0	7810	-51.02	20240716	3190	19.91	20241209	0.03	N	095270	500	74 억	74484	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History