KissMeData/335890/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8130	-90	5	-1.09	2962169110	363251	85.66	8250	8250	8090	10680	5760	8220	8154.62	3.38	-34261	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4749	21.97	7.89	12	0.62	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8820	-7.82	20250117	7930	2.52	20250113	12030	-32.42	20240401	6630	22.62	20241209	4.80	N	335890	100	58 억	1971664	N	N	247	N	N
3	20250124	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8120	-100	5	-1.22	2596273120	318218	75.04	8250	8250	8090	10680	5760	8220	8158.79	3.38	-24794	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4744	21.95	7.88	12	0.54	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8820	-7.94	20250117	7930	2.40	20250113	12030	-32.50	20240401	6630	22.47	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
4	20250124	141211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8200	-20	5	-0.24	1861173040	227878	53.74	8250	8250	8090	10680	5760	8220	8167.41	3.38	-16646	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4790	22.16	7.95	12	0.39	370.00	1031.00	12030	20240401	-31.84	6630	20241209	23.68	8820	-7.03	20250117	7930	3.40	20250113	12030	-31.84	20240401	6630	23.68	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
5	20250124	131213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8190	-30	5	-0.36	1734605700	212424	50.09	8250	8250	8090	10680	5760	8220	8165.77	3.38	-14416	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4785	22.14	7.94	12	0.36	370.00	1031.00	12030	20240401	-31.92	6630	20241209	23.53	8820	-7.14	20250117	7930	3.28	20250113	12030	-31.92	20240401	6630	23.53	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
6	20250124	121209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8190	-30	5	-0.36	1498887710	183631	43.30	8250	8250	8090	10680	5760	8220	8162.50	3.38	-16475	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4785	22.14	7.94	12	0.31	370.00	1031.00	12030	20240401	-31.92	6630	20241209	23.53	8820	-7.14	20250117	7930	3.28	20250113	12030	-31.92	20240401	6630	23.53	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
7	20250124	111210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8180	-40	5	-0.49	1287114800	157750	37.20	8250	8250	8090	10680	5760	8220	8159.20	3.38	-23036	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4779	22.11	7.93	12	0.27	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8820	-7.26	20250117	7930	3.15	20250113	12030	-32.00	20240401	6630	23.38	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
8	20250124	101207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8220	0	3	0.00	968872020	118914	28.04	8250	8250	8090	10680	5760	8220	8147.66	3.38	-29717	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4802	22.22	7.97	12	0.20	370.00	1031.00	12030	20240401	-31.67	6630	20241209	23.98	8820	-6.80	20250117	7930	3.66	20250113	12030	-31.67	20240401	6630	23.98	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
9	20250124	091216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8160	-60	5	-0.73	287058870	35199	8.30	8250	8250	8110	10680	5760	8220	8155.29	3.38	-11068	8453	8336	8253	8136	8053	8295	8095	58	2460	100	6080	10	1	58419125	4767	22.05	7.91	12	0.06	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8820	-7.48	20250117	7930	2.90	20250113	12030	-32.17	20240401	6630	23.08	20241209	4.80	N	335890	100	58 억	1971664	N	N	1459	N	N
10	20250123	161206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8220	-130	5	-1.56	3482176740	422880	78.77	8270	8370	8170	10850	5850	8350	8234.44	3.35	12941	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4802	22.22	7.97	12	0.72	370.00	1031.00	12030	20240401	-31.67	6630	20241209	23.98	8820	-6.80	20250117	7930	3.66	20250113	12030	-31.67	20240401	6630	23.98	20241209	4.83	N	335890	100	58 억	1956850	N	N	1459	N	N
11	20250123	151203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8180	-170	5	-2.04	3311770630	402083	74.90	8270	8370	8170	10850	5850	8350	8236.53	3.35	6378	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4779	22.11	7.93	12	0.69	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8820	-7.26	20250117	7930	3.15	20250113	12030	-32.00	20240401	6630	23.38	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
12	20250123	141206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8210	-140	5	-1.68	3013679700	365719	68.13	8270	8370	8170	10850	5850	8350	8240.42	3.35	7007	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4796	22.19	7.96	12	0.63	370.00	1031.00	12030	20240401	-31.75	6630	20241209	23.83	8820	-6.92	20250117	7930	3.53	20250113	12030	-31.75	20240401	6630	23.83	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
13	20250123	131203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8210	-140	5	-1.68	2138723500	258928	48.23	8270	8370	8190	10850	5850	8350	8259.91	3.35	-9364	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4796	22.19	7.96	12	0.44	370.00	1031.00	12030	20240401	-31.75	6630	20241209	23.83	8820	-6.92	20250117	7930	3.53	20250113	12030	-31.75	20240401	6630	23.83	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
14	20250123	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8220	-130	5	-1.56	1631068910	197072	36.71	8270	8370	8210	10850	5850	8350	8276.50	3.35	-5875	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4802	22.22	7.97	12	0.34	370.00	1031.00	12030	20240401	-31.67	6630	20241209	23.98	8820	-6.80	20250117	7930	3.66	20250113	12030	-31.67	20240401	6630	23.98	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
15	20250123	111154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8280	-70	5	-0.84	1218984850	147092	27.40	8270	8370	8260	10850	5850	8350	8287.21	3.35	5166	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4837	22.38	8.03	12	0.25	370.00	1031.00	12030	20240401	-31.17	6630	20241209	24.89	8820	-6.12	20250117	7930	4.41	20250113	12030	-31.17	20240401	6630	24.89	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
16	20250123	101203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8310	-40	5	-0.48	871809480	105166	19.59	8270	8370	8260	10850	5850	8350	8289.82	3.35	8333	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4855	22.46	8.06	12	0.18	370.00	1031.00	12030	20240401	-30.92	6630	20241209	25.34	8820	-5.78	20250117	7930	4.79	20250113	12030	-30.92	20240401	6630	25.34	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
17	20250123	091205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8310	-40	5	-0.48	312566310	37696	7.02	8270	8370	8260	10850	5850	8350	8291.72	3.35	-3781	8550	8450	8380	8280	8210	8415	8245	58	2500	100	6170	10	1	58419125	4855	22.46	8.06	12	0.06	370.00	1031.00	12030	20240401	-30.92	6630	20241209	25.34	8820	-5.78	20250117	7930	4.79	20250113	12030	-30.92	20240401	6630	25.34	20241209	4.83	N	335890	100	58 억	1956850	N	N	484	N	N
18	20250122	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8350	-120	5	-1.42	4438251680	530971	118.16	8470	8480	8310	11010	5930	8470	8358.76	3.38	-21756	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4878	22.57	8.10	12	0.91	370.00	1031.00	12030	20240401	-30.59	6630	20241209	25.94	8820	-5.33	20250117	7930	5.30	20250113	12030	-30.59	20240401	6630	25.94	20241209	4.92	N	335890	100	58 억	1975792	N	N	484	N	N
19	20250122	151157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8370	-100	5	-1.18	4252352990	508744	113.21	8470	8480	8310	11010	5930	8470	8358.53	3.38	-12231	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4890	22.62	8.12	12	0.87	370.00	1031.00	12030	20240401	-30.42	6630	20241209	26.24	8820	-5.10	20250117	7930	5.55	20250113	12030	-30.42	20240401	6630	26.24	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
20	20250122	141155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8350	-120	5	-1.42	3509852690	419706	93.40	8470	8480	8310	11010	5930	8470	8362.65	3.38	17056	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4878	22.57	8.10	12	0.72	370.00	1031.00	12030	20240401	-30.59	6630	20241209	25.94	8820	-5.33	20250117	7930	5.30	20250113	12030	-30.59	20240401	6630	25.94	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
21	20250122	131156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8370	-100	5	-1.18	3151865320	376874	83.87	8470	8480	8310	11010	5930	8470	8363.18	3.38	22128	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4890	22.62	8.12	12	0.65	370.00	1031.00	12030	20240401	-30.42	6630	20241209	26.24	8820	-5.10	20250117	7930	5.55	20250113	12030	-30.42	20240401	6630	26.24	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
22	20250122	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8350	-120	5	-1.42	2697623030	322453	71.76	8470	8480	8310	11010	5930	8470	8365.94	3.38	16818	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4878	22.57	8.10	12	0.55	370.00	1031.00	12030	20240401	-30.59	6630	20241209	25.94	8820	-5.33	20250117	7930	5.30	20250113	12030	-30.59	20240401	6630	25.94	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
23	20250122	111157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8320	-150	5	-1.77	2199843610	262832	58.49	8470	8480	8310	11010	5930	8470	8369.77	3.38	8296	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4860	22.49	8.07	12	0.45	370.00	1031.00	12030	20240401	-30.84	6630	20241209	25.49	8820	-5.67	20250117	7930	4.92	20250113	12030	-30.84	20240401	6630	25.49	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
24	20250122	101155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8410	-60	5	-0.71	1606064800	191775	42.68	8470	8480	8310	11010	5930	8470	8374.73	3.38	14112	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4913	22.73	8.16	12	0.33	370.00	1031.00	12030	20240401	-30.09	6630	20241209	26.85	8820	-4.65	20250117	7930	6.05	20250113	12030	-30.09	20240401	6630	26.85	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
25	20250122	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8310	-160	5	-1.89	592190030	70706	15.73	8470	8480	8310	11010	5930	8470	8375.39	3.38	-14339	8736	8602	8506	8372	8276	8670	8440	58	2540	100	6260	10	1	58419125	4855	22.46	8.06	12	0.12	370.00	1031.00	12030	20240401	-30.92	6630	20241209	25.34	8820	-5.78	20250117	7930	4.79	20250113	12030	-30.92	20240401	6630	25.34	20241209	4.92	N	335890	100	58 억	1975792	N	N	733	N	N
26	20250121	161147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8470	50	2	0.59	3783246390	444900	79.00	8450	8640	8410	10940	5900	8420	8503.66	3.33	28359	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4948	22.89	8.22	12	0.76	370.00	1031.00	12030	20240401	-29.59	6630	20241209	27.75	8820	-3.97	20250117	7930	6.81	20250113	12030	-29.59	20240401	6630	27.75	20241209	5.08	N	335890	100	58 억	1944866	N	N	733	N	N
27	20250121	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8460	40	2	0.48	3667289710	431206	76.56	8450	8640	8410	10940	5900	8420	8504.73	3.33	29218	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4942	22.86	8.21	12	0.74	370.00	1031.00	12030	20240401	-29.68	6630	20241209	27.60	8820	-4.08	20250117	7930	6.68	20250113	12030	-29.68	20240401	6630	27.60	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
28	20250121	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8450	30	2	0.36	3094003900	363291	64.51	8450	8640	8420	10940	5900	8420	8516.60	3.33	33264	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4936	22.84	8.20	12	0.62	370.00	1031.00	12030	20240401	-29.76	6630	20241209	27.45	8820	-4.20	20250117	7930	6.56	20250113	12030	-29.76	20240401	6630	27.45	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
29	20250121	131149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8480	60	2	0.71	2882608490	338318	60.07	8450	8640	8420	10940	5900	8420	8520.41	3.33	32034	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4954	22.92	8.23	12	0.58	370.00	1031.00	12030	20240401	-29.51	6630	20241209	27.90	8820	-3.85	20250117	7930	6.94	20250113	12030	-29.51	20240401	6630	27.90	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
30	20250121	121132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8520	100	2	1.19	2511689380	294581	52.31	8450	8640	8420	10940	5900	8420	8526.31	3.33	48985	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4977	23.03	8.26	12	0.50	370.00	1031.00	12030	20240401	-29.18	6630	20241209	28.51	8820	-3.40	20250117	7930	7.44	20250113	12030	-29.18	20240401	6630	28.51	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
31	20250121	111049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8500	80	2	0.95	2300357270	269767	47.90	8450	8640	8420	10940	5900	8420	8527.20	3.33	44863	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4966	22.97	8.24	12	0.46	370.00	1031.00	12030	20240401	-29.34	6630	20241209	28.21	8820	-3.63	20250117	7930	7.19	20250113	12030	-29.34	20240401	6630	28.21	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
32	20250121	101042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8490	70	2	0.83	1816612070	212914	37.80	8450	8640	8420	10940	5900	8420	8532.14	3.33	38549	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	4960	22.95	8.23	12	0.36	370.00	1031.00	12030	20240401	-29.43	6630	20241209	28.05	8820	-3.74	20250117	7930	7.06	20250113	12030	-29.43	20240401	6630	28.05	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
33	20250121	091151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8630	210	2	2.49	745026420	86746	15.40	8450	8640	8450	10940	5900	8420	8588.60	3.33	34957	8746	8582	8486	8322	8226	8535	8275	58	2520	100	6230	10	1	58419125	5042	23.32	8.37	12	0.15	370.00	1031.00	12030	20240401	-28.26	6630	20241209	30.17	8820	-2.15	20250117	7930	8.83	20250113	12030	-28.26	20240401	6630	30.17	20241209	5.08	N	335890	100	58 억	1944866	N	N	852	N	N
34	20250120	161137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8420	-180	5	-2.09	4769598900	561318	47.86	8650	8650	8390	11180	6020	8600	8497.31	3.27	35680	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4919	22.76	8.17	12	0.96	370.00	1031.00	12030	20240401	-30.01	6630	20241209	27.00	8820	-4.54	20250117	7930	6.18	20250113	12030	-30.01	20240401	6630	27.00	20241209	5.13	N	335890	100	58 억	1908477	N	N	852	N	N
35	20250120	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8430	-170	5	-1.98	4593575650	540427	46.08	8650	8650	8390	11180	6020	8600	8499.83	3.27	34523	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4925	22.78	8.18	12	0.93	370.00	1031.00	12030	20240401	-29.93	6630	20241209	27.15	8820	-4.42	20250117	7930	6.31	20250113	12030	-29.93	20240401	6630	27.15	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
36	20250120	141147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8450	-150	5	-1.74	4267342430	501824	42.79	8650	8650	8390	11180	6020	8600	8503.59	3.27	42984	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4936	22.84	8.20	12	0.86	370.00	1031.00	12030	20240401	-29.76	6630	20241209	27.45	8820	-4.20	20250117	7930	6.56	20250113	12030	-29.76	20240401	6630	27.45	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
37	20250120	131147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8470	-130	5	-1.51	3699151110	434365	37.03	8650	8650	8440	11180	6020	8600	8516.15	3.27	50263	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4948	22.89	8.22	12	0.74	370.00	1031.00	12030	20240401	-29.59	6630	20241209	27.75	8820	-3.97	20250117	7930	6.81	20250113	12030	-29.59	20240401	6630	27.75	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
38	20250120	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8480	-120	5	-1.40	3425844220	402093	34.28	8650	8650	8450	11180	6020	8600	8519.95	3.27	55232	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4954	22.92	8.23	12	0.69	370.00	1031.00	12030	20240401	-29.51	6630	20241209	27.90	8820	-3.85	20250117	7930	6.94	20250113	12030	-29.51	20240401	6630	27.90	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
39	20250120	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8520	-80	5	-0.93	3080211700	361311	30.81	8650	8650	8450	11180	6020	8600	8525.02	3.27	70181	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4977	23.03	8.26	12	0.62	370.00	1031.00	12030	20240401	-29.18	6630	20241209	28.51	8820	-3.40	20250117	7930	7.44	20250113	12030	-29.18	20240401	6630	28.51	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
40	20250120	101148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8550	-50	5	-0.58	2171966850	254256	21.68	8650	8650	8470	11180	6020	8600	8542.35	3.27	79437	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4995	23.11	8.29	12	0.44	370.00	1031.00	12030	20240401	-28.93	6630	20241209	28.96	8820	-3.06	20250117	7930	7.82	20250113	12030	-28.93	20240401	6630	28.96	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
41	20250120	091150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8480	-120	5	-1.40	746421940	87377	7.45	8650	8650	8480	11180	6020	8600	8542.29	3.27	9231	8933	8766	8653	8486	8373	8740	8460	58	2580	100	6360	10	1	58419125	4954	22.92	8.23	12	0.15	370.00	1031.00	12030	20240401	-29.51	6630	20241209	27.90	8820	-3.85	20250117	7930	6.94	20250113	12030	-29.51	20240401	6630	27.90	20241209	5.13	N	335890	100	58 억	1908477	N	N	1181	N	N
42	20250117	161143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8600	0	3	0.00	10078494050	1164514	61.96	8600	8820	8540	11180	6020	8600	8654.72	3.60	-224058	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5024	23.24	8.34	12	1.99	370.00	1031.00	12030	20240401	-28.51	6630	20241209	29.71	8820	-2.49	20250117	7930	8.45	20250113	12030	-28.51	20240401	6630	29.71	20241209	5.09	N	335890	100	58 억	2103559	N	N	1181	N	N
43	20250117	151139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8570	-30	5	-0.35	9634620300	1112745	59.21	8600	8820	8540	11180	6020	8600	8658.44	3.60	-232756	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5007	23.16	8.31	12	1.90	370.00	1031.00	12030	20240401	-28.76	6630	20241209	29.26	8820	-2.83	20250117	7930	8.07	20250113	12030	-28.76	20240401	6630	29.26	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
44	20250117	141148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8590	-10	5	-0.12	9098642570	1050248	55.88	8600	8820	8540	11180	6020	8600	8663.34	3.60	-232479	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5018	23.22	8.33	12	1.80	370.00	1031.00	12030	20240401	-28.60	6630	20241209	29.56	8820	-2.61	20250117	7930	8.32	20250113	12030	-28.60	20240401	6630	29.56	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
45	20250117	131146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8580	-20	5	-0.23	8422533510	971594	51.70	8600	8820	8540	11180	6020	8600	8668.80	3.60	-211525	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5012	23.19	8.32	12	1.66	370.00	1031.00	12030	20240401	-28.68	6630	20241209	29.41	8820	-2.72	20250117	7930	8.20	20250113	12030	-28.68	20240401	6630	29.41	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
46	20250117	121148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8610	10	2	0.12	7568841010	872258	46.41	8600	8820	8540	11180	6020	8600	8677.32	3.60	-172223	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5030	23.27	8.35	12	1.49	370.00	1031.00	12030	20240401	-28.43	6630	20241209	29.86	8820	-2.38	20250117	7930	8.58	20250113	12030	-28.43	20240401	6630	29.86	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
47	20250117	111149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8660	60	2	0.70	6823571250	785731	41.81	8600	8820	8540	11180	6020	8600	8684.39	3.60	-120444	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5059	23.41	8.40	12	1.34	370.00	1031.00	12030	20240401	-28.01	6630	20241209	30.62	8820	-1.81	20250117	7930	9.21	20250113	12030	-28.01	20240401	6630	30.62	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
48	20250117	101148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8640	40	2	0.47	5599860320	644130	34.27	8600	8820	8540	11180	6020	8600	8693.72	3.60	-100440	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5047	23.35	8.38	12	1.10	370.00	1031.00	12030	20240401	-28.18	6630	20241209	30.32	8820	-2.04	20250117	7930	8.95	20250113	12030	-28.18	20240401	6630	30.32	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
49	20250117	091148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N		N	8720	120	2	1.40	1716260090	198904	10.58	8600	8720	8540	11180	6020	8600	8628.62	3.60	-8130	8933	8766	8453	8286	7973	8850	8370	58	2580	100	6360	10	1	58419125	5094	23.57	8.46	12	0.34	370.00	1031.00	12030	20240401	-27.51	6630	20241209	31.52	8720	0.00	20250117	7930	9.96	20250113	12030	-27.51	20240401	6630	31.52	20241209	5.09	N	335890	100	58 억	2103559	N	N	498	N	N
50	20250116	161139	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8600	450	2	5.52	15814754450	1873230	234.63	8220	8620	8140	10590	5710	8150	8442.08	2.96	370257	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	5024	23.24	8.34	12	3.21	370.00	1031.00	12030	20240401	-28.51	6630	20241209	29.71	8620	-0.23	20250116	7930	8.45	20250113	12030	-28.51	20240401	6630	29.71	20241209	5.05	N	335890	100	58 억	1727687	N	N	498	N	N
51	20250116	151043	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8570	420	2	5.15	15097067690	1789702	224.16	8220	8620	8140	10590	5710	8150	8435.52	2.96	391449	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	5007	23.16	8.31	12	3.06	370.00	1031.00	12030	20240401	-28.76	6630	20241209	29.26	8620	-0.58	20250116	7930	8.07	20250113	12030	-28.76	20240401	6630	29.26	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
52	20250116	141144	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8530	380	2	4.66	12543343710	1491507	186.81	8220	8540	8140	10590	5710	8150	8409.85	2.96	282887	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4983	23.05	8.27	12	2.55	370.00	1031.00	12030	20240401	-29.09	6630	20241209	28.66	8540	-0.12	20250116	7930	7.57	20250113	12030	-29.09	20240401	6630	28.66	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
53	20250116	131144	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8520	370	2	4.54	11574413150	1377580	172.54	8220	8540	8140	10590	5710	8150	8401.99	2.96	296961	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4977	23.03	8.26	12	2.36	370.00	1031.00	12030	20240401	-29.18	6630	20241209	28.51	8540	-0.23	20250116	7930	7.44	20250113	12030	-29.18	20240401	6630	28.51	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
54	20250116	121144	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8440	290	2	3.56	9663894070	1152992	144.41	8220	8540	8140	10590	5710	8150	8381.58	2.96	260311	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4931	22.81	8.19	12	1.97	370.00	1031.00	12030	20240401	-29.84	6630	20241209	27.30	8540	-1.17	20250116	7930	6.43	20250113	12030	-29.84	20240401	6630	27.30	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
55	20250116	111144	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8490	340	2	4.17	8281429050	989943	123.99	8220	8540	8140	10590	5710	8150	8365.56	2.96	250319	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4960	22.95	8.23	12	1.69	370.00	1031.00	12030	20240401	-29.43	6630	20241209	28.05	8540	-0.59	20250116	7930	7.06	20250113	12030	-29.43	20240401	6630	28.05	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
56	20250116	101146	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8370	220	2	2.70	3252871210	393725	49.31	8220	8380	8140	10590	5710	8150	8261.78	2.96	116052	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4890	22.62	8.12	12	0.67	370.00	1031.00	12030	20240401	-30.42	6630	20241209	26.24	8380	-0.12	20250116	7930	5.55	20250113	12030	-30.42	20240401	6630	26.24	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
57	20250116	091148	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	10	2	0.12	350489840	42846	5.37	8220	8220	8150	10590	5710	8150	8180.22	2.96	-7963	8463	8306	8143	7986	7823	8385	8065	58	2440	100	6030	10	1	58419125	4767	22.05	7.91	12	0.07	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7930	2.90	20250113	12030	-32.17	20240401	6630	23.08	20241209	5.05	N	335890	100	58 억	1727687	N	N	613	N	N
58	20250115	161140	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8150	80	2	0.99	6440789650	790352	264.29	8070	8300	7980	10490	5650	8070	8149.27	2.97	3839	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4761	22.03	7.90	12	1.35	370.00	1031.00	12030	20240401	-32.25	6630	20241209	22.93	8360	-2.51	20250107	7930	2.77	20250113	12030	-32.25	20240401	6630	22.93	20241209	4.99	N	335890	100	58 억	1732685	N	N	613	N	N
59	20250115	151142	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	60	2	0.74	6284219340	771115	257.86	8070	8300	7980	10490	5650	8070	8149.52	2.97	1802	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4749	21.97	7.89	12	1.32	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8360	-2.75	20250107	7930	2.52	20250113	12030	-32.42	20240401	6630	22.62	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
60	20250115	141135	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8150	80	2	0.99	5886985850	722280	241.53	8070	8300	7980	10490	5650	8070	8150.56	2.97	5716	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4761	22.03	7.90	12	1.24	370.00	1031.00	12030	20240401	-32.25	6630	20241209	22.93	8360	-2.51	20250107	7930	2.77	20250113	12030	-32.25	20240401	6630	22.93	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
61	20250115	131144	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	50	2	0.62	5199469980	638155	213.40	8070	8300	7980	10490	5650	8070	8147.66	2.97	8717	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4744	21.95	7.88	12	1.09	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	7930	2.40	20250113	12030	-32.50	20240401	6630	22.47	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
62	20250115	121128	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	40	2	0.50	4925160290	604422	202.12	8070	8300	7980	10490	5650	8070	8148.55	2.97	10672	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4738	21.92	7.87	12	1.03	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8360	-2.99	20250107	7930	2.27	20250113	12030	-32.59	20240401	6630	22.32	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
63	20250115	111140	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	50	2	0.62	4386688890	538248	179.99	8070	8300	7980	10490	5650	8070	8149.94	2.97	9867	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4744	21.95	7.88	12	0.92	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	7930	2.40	20250113	12030	-32.50	20240401	6630	22.47	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
64	20250115	101141	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8040	-30	5	-0.37	1423471090	177474	59.35	8070	8090	7980	10490	5650	8070	8020.73	2.97	-88872	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4697	21.73	7.80	12	0.30	370.00	1031.00	12030	20240401	-33.17	6630	20241209	21.27	8360	-3.83	20250107	7930	1.39	20250113	12030	-33.17	20240401	6630	21.27	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
65	20250115	091146	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8030	-40	5	-0.50	395158790	49178	16.44	8070	8090	8010	10490	5650	8070	8035.27	2.97	-30471	8230	8150	8100	8020	7970	8125	7995	58	2420	100	5970	10	1	58419125	4691	21.70	7.79	12	0.08	370.00	1031.00	12030	20240401	-33.25	6630	20241209	21.12	8360	-3.95	20250107	7930	1.26	20250113	12030	-33.25	20240401	6630	21.12	20241209	4.99	N	335890	100	58 억	1732685	N	N	391	N	N
66	20250114	161121	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-50	5	-0.62	2405796340	297494	50.56	8120	8180	8050	10550	5690	8120	8086.96	3.06	-65793	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4714	21.81	7.83	12	0.51	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	7930	1.77	20250113	12030	-32.92	20240401	6630	21.72	20241209	4.94	N	335890	100	58 억	1785987	N	N	391	N	N
67	20250114	151139	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-50	5	-0.62	2257569060	279123	47.43	8120	8180	8050	10550	5690	8120	8088.08	3.06	-62868	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4714	21.81	7.83	12	0.48	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	7930	1.77	20250113	12030	-32.92	20240401	6630	21.72	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
68	20250114	141135	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	-10	5	-0.12	1802600660	222731	37.85	8120	8180	8050	10550	5690	8120	8093.17	3.06	-57102	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4738	21.92	7.87	12	0.38	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8360	-2.99	20250107	7930	2.27	20250113	12030	-32.59	20240401	6630	22.32	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
69	20250114	131134	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8100	-20	5	-0.25	1605888170	198469	33.73	8120	8180	8050	10550	5690	8120	8091.38	3.06	-56369	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4732	21.89	7.86	12	0.34	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	8360	-3.11	20250107	7930	2.14	20250113	12030	-32.67	20240401	6630	22.17	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
70	20250114	121130	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8100	-20	5	-0.25	1531144850	189245	32.16	8120	8180	8050	10550	5690	8120	8090.81	3.06	-55018	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4732	21.89	7.86	12	0.32	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	8360	-3.11	20250107	7930	2.14	20250113	12030	-32.67	20240401	6630	22.17	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
71	20250114	111129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8080	-40	5	-0.49	1191253120	147214	25.02	8120	8180	8060	10550	5690	8120	8091.98	3.06	-47213	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4720	21.84	7.84	12	0.25	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	8360	-3.35	20250107	7930	1.89	20250113	12030	-32.83	20240401	6630	21.87	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
72	20250114	101129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8080	-40	5	-0.49	883918640	109138	18.55	8120	8180	8060	10550	5690	8120	8099.09	3.06	-38813	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4720	21.84	7.84	12	0.19	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	8360	-3.35	20250107	7930	1.89	20250113	12030	-32.83	20240401	6630	21.87	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
73	20250114	091133	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	10	2	0.12	168967070	20793	3.53	8120	8180	8100	10550	5690	8120	8126.15	3.06	-5645	8393	8256	8093	7956	7793	8325	8025	58	2430	100	6000	10	1	58419125	4749	21.97	7.89	12	0.04	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8360	-2.75	20250107	7930	2.52	20250113	12030	-32.42	20240401	6630	22.62	20241209	4.94	N	335890	100	58 억	1785987	N	N	2018	N	N
74	20250113	161117	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	50	2	0.62	4779218240	585526	151.45	7960	8230	7930	10490	5650	8070	8162.82	2.83	113268	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4744	21.95	7.88	12	1.00	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	7930	2.40	20250113	12030	-32.50	20240401	6630	22.47	20241209	4.94	N	335890	100	58 억	1652612	N	N	2018	N	N
75	20250113	151123	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	60	2	0.74	4607763620	564415	145.98	7960	8230	7930	10490	5650	8070	8163.85	2.83	111790	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4749	21.97	7.89	12	0.97	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8360	-2.75	20250107	7930	2.52	20250113	12030	-32.42	20240401	6630	22.62	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
76	20250113	141059	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8190	120	2	1.49	4317888450	528851	136.79	7960	8230	7930	10490	5650	8070	8164.73	2.83	120099	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4785	22.14	7.94	12	0.91	370.00	1031.00	12030	20240401	-31.92	6630	20241209	23.53	8360	-2.03	20250107	7930	3.28	20250113	12030	-31.92	20240401	6630	23.53	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
77	20250113	131106	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	90	2	1.12	3711162050	454813	117.64	7960	8230	7930	10490	5650	8070	8159.83	2.83	98995	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4767	22.05	7.91	12	0.78	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7930	2.90	20250113	12030	-32.17	20240401	6630	23.08	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
78	20250113	121110	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	90	2	1.12	3326163300	407542	105.41	7960	8230	7930	10490	5650	8070	8161.61	2.83	92328	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4767	22.05	7.91	12	0.70	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7930	2.90	20250113	12030	-32.17	20240401	6630	23.08	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
79	20250113	111107	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8180	110	2	1.36	2616781920	320582	82.92	7960	8230	7930	10490	5650	8070	8162.71	2.83	84054	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4779	22.11	7.93	12	0.55	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8360	-2.15	20250107	7930	3.15	20250113	12030	-32.00	20240401	6630	23.38	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
80	20250113	101107	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8180	110	2	1.36	1593292000	195686	50.61	7960	8230	7930	10490	5650	8070	8142.22	2.83	43032	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4779	22.11	7.93	12	0.33	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8360	-2.15	20250107	7930	3.15	20250113	12030	-32.00	20240401	6630	23.38	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
81	20250113	091115	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8040	-30	5	-0.37	214582590	26900	6.96	7960	8050	7930	10490	5650	8070	7975.73	2.83	-2692	8376	8222	8116	7962	7856	8170	7910	58	2420	100	5970	10	1	58419125	4697	21.73	7.80	12	0.05	370.00	1031.00	12030	20240401	-33.17	6630	20241209	21.27	8360	-3.83	20250107	7930	1.39	20250113	12030	-33.17	20240401	6630	21.27	20241209	4.94	N	335890	100	58 억	1652612	N	N	772	N	N
82	20250110	161048	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-90	5	-1.10	3094084200	382288	71.05	8220	8270	8010	10600	5720	8160	8093.68	2.98	-103428	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4714	21.81	7.83	12	0.65	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	7970	1.25	20250109	12030	-32.92	20240401	6630	21.72	20241209	4.96	N	335890	100	58 억	1738657	N	N	772	N	N
83	20250110	151056	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8060	-100	5	-1.23	2917007550	360336	66.97	8220	8270	8010	10600	5720	8160	8095.24	2.98	-105082	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4709	21.78	7.82	12	0.62	370.00	1031.00	12030	20240401	-33.00	6630	20241209	21.57	8360	-3.59	20250107	7970	1.13	20250109	12030	-33.00	20240401	6630	21.57	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
84	20250110	141102	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8080	-80	5	-0.98	2592770920	320194	59.51	8220	8270	8010	10600	5720	8160	8097.50	2.98	-106998	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4720	21.84	7.84	12	0.55	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	8360	-3.35	20250107	7970	1.38	20250109	12030	-32.83	20240401	6630	21.87	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
85	20250110	131102	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8060	-100	5	-1.23	2388537430	294879	54.80	8220	8270	8010	10600	5720	8160	8100.06	2.98	-106914	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4709	21.78	7.82	12	0.50	370.00	1031.00	12030	20240401	-33.00	6630	20241209	21.57	8360	-3.59	20250107	7970	1.13	20250109	12030	-33.00	20240401	6630	21.57	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
86	20250110	121104	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-90	5	-1.10	2107585990	260047	48.33	8220	8270	8010	10600	5720	8160	8104.63	2.98	-103547	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4714	21.81	7.83	12	0.45	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	7970	1.25	20250109	12030	-32.92	20240401	6630	21.72	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
87	20250110	111102	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8050	-110	5	-1.35	1953707810	240979	44.78	8220	8270	8010	10600	5720	8160	8107.38	2.98	-99733	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4703	21.76	7.81	12	0.41	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	8360	-3.71	20250107	7970	1.00	20250109	12030	-33.08	20240401	6630	21.42	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
88	20250110	101058	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-90	5	-1.10	1222743850	150098	27.89	8220	8270	8060	10600	5720	8160	8146.30	2.98	-35000	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4714	21.81	7.83	12	0.26	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	7970	1.25	20250109	12030	-32.92	20240401	6630	21.72	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
89	20250110	091104	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8200	40	2	0.49	296389360	36044	6.70	8220	8270	8180	10600	5720	8160	8222.99	2.98	-761	8406	8282	8126	8002	7846	8345	8065	58	2440	100	6030	10	1	58419125	4790	22.16	7.95	12	0.06	370.00	1031.00	12030	20240401	-31.84	6630	20241209	23.68	8360	-1.91	20250107	7970	2.89	20250109	12030	-31.84	20240401	6630	23.68	20241209	4.96	N	335890	100	58 억	1738657	N	N	1813	N	N
90	20250109	161051	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	110	2	1.37	4318614670	530961	141.48	8070	8250	7970	10460	5640	8050	8133.54	2.84	81734	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4767	22.05	7.91	12	0.91	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7970	2.38	20250109	12030	-32.17	20240401	6630	23.08	20241209	4.82	N	335890	100	58 억	1656986	N	N	1813	N	N
91	20250109	151048	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	110	2	1.37	4141063420	509196	135.68	8070	8250	7970	10460	5640	8050	8132.57	2.84	75886	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4767	22.05	7.91	12	0.87	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7970	2.38	20250109	12030	-32.17	20240401	6630	23.08	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
92	20250109	141056	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	80	2	0.99	3702636840	455338	121.33	8070	8250	7970	10460	5640	8050	8131.64	2.84	53272	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4749	21.97	7.89	12	0.78	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8360	-2.75	20250107	7970	2.01	20250109	12030	-32.42	20240401	6630	22.62	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
93	20250109	131055	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8220	170	2	2.11	3283676770	404099	107.68	8070	8250	7970	10460	5640	8050	8125.94	2.84	46831	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4802	22.22	7.97	12	0.69	370.00	1031.00	12030	20240401	-31.67	6630	20241209	23.98	8360	-1.67	20250107	7970	3.14	20250109	12030	-31.67	20240401	6630	23.98	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
94	20250109	121054	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8210	160	2	1.99	2721839080	335582	89.42	8070	8250	7970	10460	5640	8050	8110.82	2.84	35489	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4796	22.19	7.96	12	0.57	370.00	1031.00	12030	20240401	-31.75	6630	20241209	23.83	8360	-1.79	20250107	7970	3.01	20250109	12030	-31.75	20240401	6630	23.83	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
95	20250109	111059	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	110	2	1.37	1922917480	238118	63.45	8070	8180	7970	10460	5640	8050	8075.49	2.84	9794	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4767	22.05	7.91	12	0.41	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8360	-2.39	20250107	7970	2.38	20250109	12030	-32.17	20240401	6630	23.08	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
96	20250109	101057	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	70	2	0.87	1227668980	152682	40.68	8070	8140	7970	10460	5640	8050	8040.69	2.84	-22359	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4744	21.95	7.88	12	0.26	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	7970	1.88	20250109	12030	-32.50	20240401	6630	22.47	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
97	20250109	091101	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8060	10	2	0.12	189347970	23534	6.27	8070	8090	8020	10460	5640	8050	8045.70	2.84	-5604	8230	8140	8080	7990	7930	8110	7960	58	2410	100	5950	10	1	58419125	4709	21.78	7.82	12	0.04	370.00	1031.00	12030	20240401	-33.00	6630	20241209	21.57	8360	-3.59	20250107	8020	0.50	20250109	12030	-33.00	20240401	6630	21.57	20241209	4.82	N	335890	100	58 억	1656986	N	N	23743	N	N
98	20250108	161045	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8050	-70	5	-0.86	3016691550	373865	54.26	8090	8170	8020	10550	5690	8120	8068.97	2.82	906	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4703	21.76	7.81	12	0.64	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	8360	-3.71	20250107	8020	0.37	20250108	12030	-33.08	20240401	6630	21.42	20241209	4.71	N	335890	100	58 억	1650226	N	N	23743	N	N
99	20250108	151050	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8050	-70	5	-0.86	2804933800	347549	50.44	8090	8170	8020	10550	5690	8120	8070.61	2.82	-3350	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4703	21.76	7.81	12	0.59	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	8360	-3.71	20250107	8020	0.37	20250108	12030	-33.08	20240401	6630	21.42	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
100	20250108	141054	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-50	5	-0.62	2261412640	280153	40.66	8090	8170	8020	10550	5690	8120	8072.06	2.82	-13288	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4714	21.81	7.83	12	0.48	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	8020	0.62	20250108	12030	-32.92	20240401	6630	21.72	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
101	20250108	131050	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8090	-30	5	-0.37	2002692310	248110	36.01	8090	8170	8020	10550	5690	8120	8071.79	2.82	-16707	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4726	21.86	7.85	12	0.42	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	8360	-3.23	20250107	8020	0.87	20250108	12030	-32.75	20240401	6630	22.02	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
102	20250108	121048	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8070	-50	5	-0.62	1510278180	186878	27.12	8090	8170	8050	10550	5690	8120	8081.63	2.82	-17863	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4714	21.81	7.83	12	0.32	370.00	1031.00	12030	20240401	-32.92	6630	20241209	21.72	8360	-3.47	20250107	8050	0.25	20250108	12030	-32.92	20240401	6630	21.72	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
103	20250108	111050	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8100	-20	5	-0.25	1138858140	140839	20.44	8090	8170	8050	10550	5690	8120	8086.24	2.82	-6065	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4732	21.89	7.86	12	0.24	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	8360	-3.11	20250107	8050	0.62	20250108	12030	-32.67	20240401	6630	22.17	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
104	20250108	101050	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8080	-40	5	-0.49	795451450	98363	14.28	8090	8170	8050	10550	5690	8120	8086.90	2.82	-14661	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4720	21.84	7.84	12	0.17	370.00	1031.00	12030	20240401	-32.83	6630	20241209	21.87	8360	-3.35	20250107	8050	0.37	20250108	12030	-32.83	20240401	6630	21.87	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
105	20250108	091050	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8060	-60	5	-0.74	385475950	47706	6.92	8090	8170	8050	10550	5690	8120	8080.24	2.82	-19568	8453	8286	8193	8026	7933	8240	7980	58	2430	100	6000	10	1	58419125	4709	21.78	7.82	12	0.08	370.00	1031.00	12030	20240401	-33.00	6630	20241209	21.57	8360	-3.59	20250107	8050	0.12	20250108	12030	-33.00	20240401	6630	21.57	20241209	4.71	N	335890	100	58 억	1650226	N	N	2091	N	N
106	20250107	161039	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	20	2	0.25	5646350960	687435	98.25	8140	8360	8100	10530	5670	8100	8213.74	2.80	15220	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4744	21.95	7.88	12	1.18	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	4.79	N	335890	100	58 억	1633730	N	N	2091	N	N
107	20250107	151043	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	20	2	0.25	5555516260	676244	96.65	8140	8360	8100	10530	5670	8100	8215.34	2.80	15074	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4744	21.95	7.88	12	1.16	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8360	-2.87	20250107	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
108	20250107	141041	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8170	70	2	0.86	5009829620	609078	87.05	8140	8360	8130	10530	5670	8100	8225.37	2.80	27284	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4773	22.08	7.92	12	1.04	370.00	1031.00	12030	20240401	-32.09	6630	20241209	23.23	8360	-2.27	20250107	8060	1.36	20250102	12030	-32.09	20240401	6630	23.23	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
109	20250107	131041	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8140	40	2	0.49	4751505400	577356	82.52	8140	8360	8130	10530	5670	8100	8229.88	2.80	32444	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4755	22.00	7.90	12	0.99	370.00	1031.00	12030	20240401	-32.34	6630	20241209	22.78	8360	-2.63	20250107	8060	0.99	20250102	12030	-32.34	20240401	6630	22.78	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
110	20250107	121042	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8170	70	2	0.86	4457965720	541314	77.37	8140	8360	8130	10530	5670	8100	8235.58	2.80	42487	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4773	22.08	7.92	12	0.93	370.00	1031.00	12030	20240401	-32.09	6630	20241209	23.23	8360	-2.27	20250107	8060	1.36	20250102	12030	-32.09	20240401	6630	23.23	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
111	20250107	111037	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8190	90	2	1.11	4142023270	502652	71.84	8140	8360	8130	10530	5670	8100	8240.48	2.80	36459	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4785	22.14	7.94	12	0.86	370.00	1031.00	12030	20240401	-31.92	6630	20241209	23.53	8360	-2.03	20250107	8060	1.61	20250102	12030	-31.92	20240401	6630	23.53	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
112	20250107	101042	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8180	80	2	0.99	3697272030	448372	64.09	8140	8360	8130	10530	5670	8100	8246.16	2.80	38441	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4779	22.11	7.93	12	0.77	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8360	-2.15	20250107	8060	1.49	20250102	12030	-32.00	20240401	6630	23.38	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
113	20250107	091045	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8200	100	2	1.23	406917320	49783	7.12	8140	8210	8130	10530	5670	8100	8174.57	2.80	6774	8360	8230	8150	8020	7940	8190	7980	58	2430	100	5990	10	1	58419125	4790	22.16	7.95	12	0.09	370.00	1031.00	12030	20240401	-31.84	6630	20241209	23.68	8280	-0.97	20250106	8060	1.74	20250102	12030	-31.84	20240401	6630	23.68	20241209	4.79	N	335890	100	58 억	1633730	N	N	1302	N	N
114	20250106	161028	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8100	-30	5	-0.37	5653390840	695932	109.56	8280	8280	8070	10560	5700	8130	8123.52	3.01	-124021	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4732	21.89	7.86	12	1.19	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	8280	-2.17	20250106	8060	0.50	20250102	12030	-32.67	20240401	6630	22.17	20241209	4.79	N	335890	100	58 억	1757737	N	N	1302	N	N
115	20250106	151028	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	-20	5	-0.25	5417338910	666781	104.97	8280	8280	8070	10560	5700	8130	8124.61	3.01	-118737	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4738	21.92	7.87	12	1.14	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8280	-2.05	20250106	8060	0.62	20250102	12030	-32.59	20240401	6630	22.32	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
116	20250106	141029	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	-10	5	-0.12	4835402040	594968	93.66	8280	8280	8070	10560	5700	8130	8127.16	3.01	-116113	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4744	21.95	7.88	12	1.02	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8280	-1.93	20250106	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
117	20250106	131017	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	-20	5	-0.25	4481601400	551422	86.81	8280	8280	8070	10560	5700	8130	8127.35	3.01	-126038	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4738	21.92	7.87	12	0.94	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8280	-2.05	20250106	8060	0.62	20250102	12030	-32.59	20240401	6630	22.32	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
118	20250106	121026	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	-10	5	-0.12	3931304980	483563	76.13	8280	8280	8070	10560	5700	8130	8129.87	3.01	-145194	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4744	21.95	7.88	12	0.83	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8280	-1.93	20250106	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
119	20250106	111023	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8090	-40	5	-0.49	3630112220	446389	70.27	8280	8280	8070	10560	5700	8130	8132.17	3.01	-143877	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4726	21.86	7.85	12	0.76	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	8280	-2.29	20250106	8060	0.37	20250102	12030	-32.75	20240401	6630	22.02	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
120	20250106	101019	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8090	-40	5	-0.49	2755595240	338367	53.27	8280	8280	8070	10560	5700	8130	8143.81	3.01	-95967	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4726	21.86	7.85	12	0.58	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	8280	-2.29	20250106	8060	0.37	20250102	12030	-32.75	20240401	6630	22.02	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
121	20250106	091020	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8150	20	2	0.25	812672920	99041	15.59	8280	8280	8140	10560	5700	8130	8205.51	3.01	-20977	8276	8202	8136	8062	7996	8240	8100	58	2430	100	6010	10	1	58419125	4761	22.03	7.90	12	0.17	370.00	1031.00	12030	20240401	-32.25	6630	20241209	22.93	8280	-1.57	20250106	8060	1.12	20250102	12030	-32.25	20240401	6630	22.93	20241209	4.79	N	335890	100	58 억	1757737	N	N	377	N	N
122	20250103	161015	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	10	2	0.12	5124922880	630491	108.75	8120	8210	8070	10550	5690	8120	8128.48	2.86	90317	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4749	21.97	7.89	12	1.08	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8210	-0.97	20250103	8060	0.87	20250102	12030	-32.42	20240401	6630	22.62	20241209	4.93	N	335890	100	58 억	1669151	N	N	377	N	N
123	20250103	151018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8160	40	2	0.49	4797208720	590233	101.81	8120	8210	8070	10550	5690	8120	8127.67	2.86	79944	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4767	22.05	7.91	12	1.01	370.00	1031.00	12030	20240401	-32.17	6630	20241209	23.08	8210	-0.61	20250103	8060	1.24	20250102	12030	-32.17	20240401	6630	23.08	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
124	20250103	141018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8140	20	2	0.25	3991521110	491466	84.77	8120	8210	8070	10550	5690	8120	8121.67	2.86	19426	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4755	22.00	7.90	12	0.84	370.00	1031.00	12030	20240401	-32.34	6630	20241209	22.78	8210	-0.85	20250103	8060	0.99	20250102	12030	-32.34	20240401	6630	22.78	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
125	20250103	131018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	-10	5	-0.12	2998773630	369079	63.66	8120	8210	8070	10550	5690	8120	8125.04	2.86	1721	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4738	21.92	7.87	12	0.63	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8210	-1.22	20250103	8060	0.62	20250102	12030	-32.59	20240401	6630	22.32	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
126	20250103	121018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	10	2	0.12	2533798510	311797	53.78	8120	8210	8070	10550	5690	8120	8126.47	2.86	-3075	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4749	21.97	7.89	12	0.53	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8210	-0.97	20250103	8060	0.87	20250102	12030	-32.42	20240401	6630	22.62	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
127	20250103	111018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8110	-10	5	-0.12	1805858290	222066	38.30	8120	8210	8070	10550	5690	8120	8132.17	2.86	-48234	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4738	21.92	7.87	12	0.38	370.00	1031.00	12030	20240401	-32.59	6630	20241209	22.32	8210	-1.22	20250103	8060	0.62	20250102	12030	-32.59	20240401	6630	22.32	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
128	20250103	101016	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	0	3	0.00	1390900840	171019	29.50	8120	8210	8070	10550	5690	8120	8133.15	2.86	-38713	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4744	21.95	7.88	12	0.29	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8210	-1.10	20250103	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
129	20250103	091018	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8180	60	2	0.74	374423950	45919	7.92	8120	8210	8090	10550	5690	8120	8155.27	2.86	-5161	8240	8180	8120	8060	8000	8210	8090	58	2430	100	6000	10	1	58419125	4779	22.11	7.93	12	0.08	370.00	1031.00	12030	20240401	-32.00	6630	20241209	23.38	8210	-0.37	20250103	8060	1.49	20250102	12030	-32.00	20240401	6630	23.38	20241209	4.93	N	335890	100	58 억	1669151	N	N	240	N	N
130	20250102	161006	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8120	70	2	0.87	4617724000	568523	65.43	8100	8180	8060	10460	5640	8050	8122.33	2.80	-43962	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4744	21.95	7.88	12	0.97	370.00	1031.00	12030	20240401	-32.50	6630	20241209	22.47	8180	-0.73	20250102	8060	0.74	20250102	12030	-32.50	20240401	6630	22.47	20241209	5.02	N	335890	100	58 억	1633252	N	N	240	N	N
131	20250102	151008	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	80	2	0.99	4324101210	532355	61.27	8100	8180	8060	10460	5640	8050	8122.59	2.80	-44075	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4749	21.97	7.89	12	0.91	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8180	-0.61	20250102	8060	0.87	20250102	12030	-32.42	20240401	6630	22.62	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
132	20250102	141005	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	80	2	0.99	3302951650	406683	46.80	8100	8180	8060	10460	5640	8050	8121.69	2.80	-46469	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4749	21.97	7.89	12	0.70	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8180	-0.61	20250102	8060	0.87	20250102	12030	-32.42	20240401	6630	22.62	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
133	20250102	131009	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8100	50	2	0.62	2927434680	360435	41.48	8100	8180	8060	10460	5640	8050	8121.95	2.80	-60881	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4732	21.89	7.86	12	0.62	370.00	1031.00	12030	20240401	-32.67	6630	20241209	22.17	8180	-0.98	20250102	8060	0.50	20250102	12030	-32.67	20240401	6630	22.17	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
134	20250102	121006	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8130	80	2	0.99	2511528830	309163	35.58	8100	8180	8060	10460	5640	8050	8123.64	2.80	-44554	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4749	21.97	7.89	12	0.53	370.00	1031.00	12030	20240401	-32.42	6630	20241209	22.62	8180	-0.61	20250102	8060	0.87	20250102	12030	-32.42	20240401	6630	22.62	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
135	20250102	110957	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8140	90	2	1.12	1880046260	231379	26.63	8100	8180	8060	10460	5640	8050	8125.40	2.80	-16357	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4755	22.00	7.90	12	0.40	370.00	1031.00	12030	20240401	-32.34	6630	20241209	22.78	8180	-0.49	20250102	8060	0.99	20250102	12030	-32.34	20240401	6630	22.78	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
136	20250102	101004	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8090	40	2	0.50	482672000	59625	6.86	8100	8140	8060	10460	5640	8050	8095.13	2.80	-3843	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4726	21.86	7.85	12	0.10	370.00	1031.00	12030	20240401	-32.75	6630	20241209	22.02	8140	-0.61	20250102	8060	0.37	20250102	12030	-32.75	20240401	6630	22.02	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N
137	20250102	090953	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	8050	0	3	0.00	0	0	0.00	0	0	0	10460	5640	8050	0.00	2.80	0	8456	8252	7896	7692	7336	8355	7795	58	2410	100	5950	10	1	58419125	4703	21.76	7.81	12	0.00	370.00	1031.00	12030	20240401	-33.08	6630	20241209	21.42	0	0.00	0	0	0.00	0	12030	-33.08	20240401	6630	21.42	20241209	5.02	N	335890	100	58 억	1633252	N	N	597	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History