KissMeData/122310/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-40	5	-0.70	28159310	4956	48.52	5730	5730	5670	7420	4000	5710	5681.88	1.72	-171	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	825	6.61	0.79	12	0.03	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
3	20250124	150834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-30	5	-0.53	16984490	2987	29.24	5730	5730	5670	7420	4000	5710	5686.14	1.72	-79	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	827	6.62	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
4	20250124	140833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	14240930	2505	24.53	5730	5730	5670	7420	4000	5710	5685.00	1.72	-73	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
5	20250124	130834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-20	5	-0.35	9163690	1612	15.78	5730	5730	5670	7420	4000	5710	5684.67	1.72	94	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7160	-20.53	20240202	5250	8.38	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
6	20250124	120831	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-40	5	-0.70	8390920	1476	14.45	5730	5730	5670	7420	4000	5710	5684.91	1.72	102	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
7	20250124	110833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-30	5	-0.53	5982730	1053	10.31	5730	5730	5670	7420	4000	5710	5681.60	1.72	79	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	827	6.62	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
8	20250124	100830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	4508540	794	7.77	5730	5730	5670	7420	4000	5710	5678.26	1.72	78	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
9	20250124	090834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-40	5	-0.70	2103650	370	3.62	5730	5730	5670	7420	4000	5710	5685.54	1.72	54	5843	5776	5653	5586	5463	5810	5620	73	1710	500	4220	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.17	N	122310	500	72 억	250905	N	N	N	N
10	20250123	160830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	170	2	3.07	54240270	9629	122.98	5590	5720	5530	7200	3880	5540	5633.01	1.73	-1086	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	831	6.66	0.80	12	0.07	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
11	20250123	150828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	130	2	2.35	51597660	9166	117.06	5590	5720	5530	7200	3880	5540	5629.25	1.73	-1059	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	825	6.61	0.79	12	0.06	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
12	20250123	140829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	100	2	1.81	31560250	5636	71.98	5590	5650	5530	7200	3880	5540	5599.76	1.73	-742	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	821	6.57	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7160	-21.23	20240202	5250	7.43	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
13	20250123	130828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	80	2	1.44	15380840	2760	35.25	5590	5620	5530	7200	3880	5540	5572.77	1.73	-595	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	818	6.55	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7160	-21.51	20240202	5250	7.05	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
14	20250123	120829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	70	2	1.26	13808760	2479	31.66	5590	5620	5530	7200	3880	5540	5570.29	1.73	-625	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	816	6.54	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
15	20250123	110820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	60	2	1.08	9395480	1690	21.58	5590	5600	5530	7200	3880	5540	5559.46	1.73	-423	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	815	6.53	0.78	12	0.01	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
16	20250123	100828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	30	2	0.54	5345530	965	12.32	5590	5590	5530	7200	3880	5540	5539.41	1.73	-401	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	811	6.49	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
17	20250123	090829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	50	2	0.90	458380	82	1.05	5590	5590	5590	7200	3880	5540	5590.00	1.73	-12	5613	5576	5533	5496	5453	5595	5515	73	1660	500	4090	10	1	14553844	814	6.52	0.78	12	0.00	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7160	-21.93	20240202	5250	6.48	20241209	1.17	N	122310	500	72 억	251991	N	N	N	N
18	20250122	160822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-30	5	-0.54	43159180	7827	110.82	5530	5570	5490	7240	3900	5570	5514.14	1.73	324	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	806	6.46	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	5900	-6.10	20250110	5450	1.65	20250102	7160	-22.63	20240202	5250	5.52	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
19	20250122	150823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-10	5	-0.18	42128740	7641	108.18	5530	5570	5490	7240	3900	5570	5513.51	1.73	410	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	809	6.48	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	5900	-5.76	20250110	5450	2.02	20250102	7160	-22.35	20240202	5250	5.90	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
20	20250122	140822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-30	5	-0.54	41923350	7604	107.66	5530	5570	5490	7240	3900	5570	5513.33	1.73	421	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	806	6.46	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	5900	-6.10	20250110	5450	1.65	20250102	7160	-22.63	20240202	5250	5.52	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
21	20250122	130823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-30	5	-0.54	33879670	6152	87.10	5530	5570	5490	7240	3900	5570	5507.10	1.73	576	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	806	6.46	0.78	12	0.04	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	5900	-6.10	20250110	5450	1.65	20250102	7160	-22.63	20240202	5250	5.52	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
22	20250122	120820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	-70	5	-1.26	25073350	4551	64.43	5530	5570	5490	7240	3900	5570	5509.42	1.73	125	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	800	6.41	0.77	12	0.03	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	5900	-6.78	20250110	5450	0.92	20250102	7160	-23.18	20240202	5250	4.76	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
23	20250122	110823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	-50	5	-0.90	20148580	3660	51.82	5530	5570	5490	7240	3900	5570	5505.08	1.73	179	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	803	6.43	0.77	12	0.03	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5900	-6.44	20250110	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
24	20250122	100822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-30	5	-0.54	13585750	2469	34.96	5530	5570	5490	7240	3900	5570	5502.53	1.73	16	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	806	6.46	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.63	5250	20241209	5.52	5900	-6.10	20250110	5450	1.65	20250102	7160	-22.63	20240202	5250	5.52	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
25	20250122	090824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	0	3	0.00	8331610	1515	21.45	5530	5570	5490	7240	3900	5570	5499.41	1.73	25	5723	5646	5573	5496	5423	5610	5460	73	1670	500	4120	10	1	14553844	811	6.49	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.17	N	122310	500	72 억	251667	N	N	N	N
26	20250121	160817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	20	2	0.36	39175860	7063	19.91	5650	5650	5500	7210	3890	5550	5546.63	1.73	-754	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	811	6.49	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
27	20250121	150819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	20	2	0.36	36664380	6611	18.64	5650	5650	5500	7210	3890	5550	5545.97	1.73	-736	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	811	6.49	0.78	12	0.05	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
28	20250121	140820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	50	2	0.90	32545180	5871	16.55	5650	5650	5500	7210	3890	5550	5543.38	1.73	-736	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	815	6.53	0.78	12	0.04	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
29	20250121	130818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	0	3	0.00	23213110	4190	11.81	5650	5650	5500	7210	3890	5550	5540.12	1.73	-594	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	808	6.47	0.78	12	0.03	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5900	-5.93	20250110	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
30	20250121	120807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	0	3	0.00	17096510	3089	8.71	5650	5650	5500	7210	3890	5550	5534.64	1.73	-679	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	808	6.47	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5900	-5.93	20250110	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
31	20250121	110738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	-40	5	-0.72	16991110	3070	8.65	5650	5650	5500	7210	3890	5550	5534.56	1.73	-680	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	802	6.42	0.77	12	0.02	858.00	7137.00	7160	20240202	-23.04	5250	20241209	4.95	5900	-6.61	20250110	5450	1.10	20250102	7160	-23.04	20240202	5250	4.95	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
32	20250121	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	0	3	0.00	6189980	1114	3.14	5650	5650	5540	7210	3890	5550	5556.54	1.73	-394	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	808	6.47	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5900	-5.93	20250110	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
33	20250121	090820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	60	2	1.08	443250	79	0.22	5650	5650	5560	7210	3890	5550	5610.76	1.73	-7	5736	5642	5596	5502	5456	5620	5480	73	1660	500	4100	10	1	14553844	816	6.54	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.17	N	122310	500	72 억	252154	N	N	N	N
34	20250120	160811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-90	5	-1.60	197636960	35471	451.74	5640	5690	5550	7330	3950	5640	5571.79	1.74	-438	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	808	6.47	0.78	12	0.24	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5900	-5.93	20250110	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
35	20250120	150818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	31459840	5610	71.45	5640	5690	5580	7330	3950	5640	5607.81	1.74	-414	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.04	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
36	20250120	140816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	20255540	3608	45.95	5640	5690	5600	7330	3950	5640	5614.06	1.74	-423	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7160	-21.51	20240202	5250	7.05	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
37	20250120	130816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	13734550	2448	31.18	5640	5690	5600	7330	3950	5640	5610.52	1.74	-244	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7160	-21.51	20240202	5250	7.05	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
38	20250120	120818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	0	3	0.00	13723310	2446	31.15	5640	5690	5600	7330	3950	5640	5610.51	1.74	-244	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	821	6.57	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7160	-21.23	20240202	5250	7.43	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
39	20250120	110818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-40	5	-0.71	8187220	1458	18.57	5640	5690	5600	7330	3950	5640	5615.38	1.74	-244	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	815	6.53	0.78	12	0.01	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
40	20250120	100817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	10	2	0.18	2763190	490	6.24	5640	5690	5610	7330	3950	5640	5639.16	1.74	-292	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	822	6.59	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7160	-21.09	20240202	5250	7.62	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
41	20250120	090818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	827580	147	1.87	5640	5640	5620	7330	3950	5640	5629.80	1.74	-69	5720	5680	5640	5600	5560	5660	5580	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7160	-21.51	20240202	5250	7.05	20241209	1.17	N	122310	500	72 억	252586	N	N	N	N
42	20250117	160815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-10	5	-0.18	44114870	7849	94.07	5650	5680	5600	7340	3960	5650	5620.44	1.74	-95	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	821	6.57	0.79	12	0.05	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7160	-21.23	20240202	5250	7.43	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
43	20250117	150817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-50	5	-0.88	42288480	7524	90.17	5650	5680	5600	7340	3960	5650	5620.48	1.74	147	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	815	6.53	0.78	12	0.05	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
44	20250117	140818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	20	2	0.35	20805540	3696	44.30	5650	5680	5600	7340	3960	5650	5629.20	1.74	-64	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	825	6.61	0.79	12	0.03	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
45	20250117	130815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	10	2	0.18	13487860	2401	28.78	5650	5680	5600	7340	3960	5650	5617.60	1.74	-70	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	824	6.60	0.79	12	0.02	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7160	-20.95	20240202	5250	7.81	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
46	20250117	120817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-20	5	-0.35	12916710	2300	27.56	5650	5650	5600	7340	3960	5650	5615.96	1.74	-67	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	819	6.56	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7160	-21.37	20240202	5250	7.24	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
47	20250117	110815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	1171680	208	2.49	5650	5650	5620	7340	3960	5650	5633.08	1.74	-19	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7160	-21.09	20240202	5250	7.62	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
48	20250117	100818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	0	3	0.00	1137800	202	2.42	5650	5650	5620	7340	3960	5650	5632.67	1.74	-19	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7160	-21.09	20240202	5250	7.62	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
49	20250117	090817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-10	5	-0.18	293780	52	0.62	5650	5650	5640	7340	3960	5650	5649.62	1.74	-9	5796	5722	5666	5592	5536	5695	5565	73	1690	500	4180	10	1	14553844	821	6.57	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7160	-21.23	20240202	5250	7.43	20241209	1.15	N	122310	500	72 억	252681	N	N	N	N
50	20250116	160810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-10	5	-0.18	47164410	8341	47.68	5740	5740	5610	7350	3970	5660	5654.53	1.73	773	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	822	6.59	0.79	12	0.06	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7160	-21.09	20240202	5250	7.62	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
51	20250116	150731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	0	3	0.00	43941190	7771	44.42	5740	5740	5610	7350	3970	5660	5654.51	1.73	821	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	824	6.60	0.79	12	0.05	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7160	-20.95	20240202	5250	7.81	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
52	20250116	140815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	-50	5	-0.88	39681330	7018	40.12	5740	5740	5610	7350	3970	5660	5654.22	1.73	633	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	816	6.54	0.79	12	0.05	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
53	20250116	130814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	20	2	0.35	9134770	1607	9.19	5740	5740	5660	7350	3970	5660	5684.36	1.73	78	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	827	6.62	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
54	20250116	120814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	60	2	1.06	6501730	1143	6.53	5740	5740	5660	7350	3970	5660	5688.30	1.73	31	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7160	-20.11	20240202	5250	8.95	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
55	20250116	110815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	50	2	0.88	3207130	563	3.22	5740	5740	5660	7350	3970	5660	5696.50	1.73	30	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	831	6.66	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
56	20250116	100815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	30	2	0.53	1654830	291	1.66	5740	5740	5660	7350	3970	5660	5686.70	1.73	38	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7160	-20.53	20240202	5250	8.38	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
57	20250116	090817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	1.73	0	5846	5752	5706	5612	5566	5730	5590	73	1690	500	4180	10	1	14553844	824	6.60	0.79	12	0.00	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7160	-20.95	20240202	5250	7.81	20241209	1.15	N	122310	500	72 억	251908	N	N	N	N
58	20250115	160812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-100	5	-1.74	99335250	17494	178.02	5800	5800	5660	7480	4040	5760	5678.25	1.74	-777	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	824	6.60	0.79	12	0.12	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7160	-20.95	20240202	5250	7.81	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
59	20250115	150813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-90	5	-1.56	74442350	13099	133.30	5800	5800	5660	7480	4040	5760	5683.06	1.74	300	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	825	6.61	0.79	12	0.09	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7160	-20.81	20240202	5250	8.00	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
60	20250115	140807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-30	5	-0.52	35247650	6187	62.96	5800	5800	5680	7480	4040	5760	5697.05	1.74	396	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	834	6.68	0.80	12	0.04	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7160	-19.97	20240202	5250	9.14	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
61	20250115	130813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-60	5	-1.04	12720770	2228	22.67	5800	5800	5690	7480	4040	5760	5709.50	1.74	-477	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
62	20250115	120755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-70	5	-1.22	6520310	1141	11.61	5800	5800	5690	7480	4040	5760	5714.56	1.74	-369	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7160	-20.53	20240202	5250	8.38	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
63	20250115	110813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-70	5	-1.22	5004530	875	8.90	5800	5800	5690	7480	4040	5760	5719.46	1.74	-103	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7160	-20.53	20240202	5250	8.38	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
64	20250115	100812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-50	5	-0.87	2245900	391	3.98	5800	5800	5710	7480	4040	5760	5743.99	1.74	-53	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	831	6.66	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
65	20250115	090816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	0	3	0.00	917840	159	1.62	5800	5800	5760	7480	4040	5760	5772.58	1.74	-116	5993	5876	5783	5666	5573	5830	5620	73	1720	500	4260	10	1	14553844	838	6.71	0.81	12	0.00	858.00	7137.00	7160	20240202	-19.55	5250	20241209	9.71	5900	-2.37	20250110	5450	5.69	20250102	7160	-19.55	20240202	5250	9.71	20241209	1.16	N	122310	500	72 억	252685	N	N	N	N
66	20250114	160757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-20	5	-0.35	56292390	9819	52.11	5900	5900	5690	7510	4050	5780	5733.00	1.74	-1213	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	838	6.71	0.81	12	0.07	858.00	7137.00	7160	20240202	-19.55	5250	20241209	9.71	5900	0.00	20250110	5450	5.69	20250102	7160	-19.55	20240202	5250	9.71	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
67	20250114	150810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-30	5	-0.52	53938210	9410	49.94	5900	5900	5690	7510	4050	5780	5732.01	1.74	-1158	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	837	6.70	0.81	12	0.06	858.00	7137.00	7160	20240202	-19.69	5250	20241209	9.52	5900	0.00	20250110	5450	5.50	20250102	7160	-19.69	20240202	5250	9.52	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
68	20250114	140808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-60	5	-1.04	49816560	8691	46.12	5900	5900	5690	7510	4050	5780	5731.97	1.74	-1125	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	832	6.67	0.80	12	0.06	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	0.00	20250110	5450	4.95	20250102	7160	-20.11	20240202	5250	8.95	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
69	20250114	130808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-40	5	-0.69	39758900	6942	36.84	5900	5900	5690	7510	4050	5780	5727.30	1.74	-957	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	835	6.69	0.80	12	0.05	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5900	0.00	20250110	5450	5.32	20250102	7160	-19.83	20240202	5250	9.33	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
70	20250114	120805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-80	5	-1.38	31789310	5549	29.45	5900	5900	5690	7510	4050	5780	5728.84	1.74	-646	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	830	6.64	0.80	12	0.04	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	0.00	20250110	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
71	20250114	110805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-60	5	-1.04	25585580	4461	23.67	5900	5900	5690	7510	4050	5780	5735.39	1.74	-369	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	832	6.67	0.80	12	0.03	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	0.00	20250110	5450	4.95	20250102	7160	-20.11	20240202	5250	8.95	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
72	20250114	100803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	20	2	0.35	5632500	966	5.13	5900	5900	5770	7510	4050	5780	5830.75	1.74	-3	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	844	6.76	0.81	12	0.01	858.00	7137.00	7160	20240202	-18.99	5250	20241209	10.48	5900	0.00	20250110	5450	6.42	20250102	7160	-18.99	20240202	5250	10.48	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
73	20250114	090808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	20	2	0.35	3127200	532	2.82	5900	5900	5800	7510	4050	5780	5878.20	1.74	-48	5873	5826	5773	5726	5673	5800	5700	73	1730	500	4270	10	1	14553844	844	6.76	0.81	12	0.00	858.00	7137.00	7160	20240202	-18.99	5250	20241209	10.48	5900	0.00	20250110	5450	6.42	20250102	7160	-18.99	20240202	5250	10.48	20241209	1.24	N	122310	500	72 억	253890	N	N	N	N
74	20250113	160756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-50	5	-0.86	107948970	18838	116.49	5820	5820	5720	7570	4090	5830	5730.38	1.75	-212	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	841	6.74	0.81	12	0.13	858.00	7137.00	7160	20240202	-19.27	5250	20241209	10.10	5900	-2.03	20250110	5450	6.06	20250102	7160	-19.27	20240202	5250	10.10	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
75	20250113	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-60	5	-1.03	107353870	18735	115.86	5820	5820	5720	7570	4090	5830	5730.12	1.75	-200	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	840	6.72	0.81	12	0.13	858.00	7137.00	7160	20240202	-19.41	5250	20241209	9.90	5900	-2.20	20250110	5450	5.87	20250102	7160	-19.41	20240202	5250	9.90	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
76	20250113	140745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-40	5	-0.69	106536030	18593	114.98	5820	5820	5720	7570	4090	5830	5729.90	1.75	-178	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	843	6.75	0.81	12	0.13	858.00	7137.00	7160	20240202	-19.13	5250	20241209	10.29	5900	-1.86	20250110	5450	6.24	20250102	7160	-19.13	20240202	5250	10.29	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
77	20250113	130749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-60	5	-1.03	4031470	697	4.31	5820	5820	5730	7570	4090	5830	5784.03	1.75	-203	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	840	6.72	0.81	12	0.00	858.00	7137.00	7160	20240202	-19.41	5250	20241209	9.90	5900	-2.20	20250110	5450	5.87	20250102	7160	-19.41	20240202	5250	9.90	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
78	20250113	120752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-50	5	-0.86	3448700	596	3.69	5820	5820	5730	7570	4090	5830	5786.41	1.75	-202	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	841	6.74	0.81	12	0.00	858.00	7137.00	7160	20240202	-19.27	5250	20241209	10.10	5900	-2.03	20250110	5450	6.06	20250102	7160	-19.27	20240202	5250	10.10	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
79	20250113	110750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-30	5	-0.51	2787530	482	2.98	5820	5820	5730	7570	4090	5830	5783.26	1.75	-202	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	844	6.76	0.81	12	0.00	858.00	7137.00	7160	20240202	-18.99	5250	20241209	10.48	5900	-1.69	20250110	5450	6.42	20250102	7160	-18.99	20240202	5250	10.48	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
80	20250113	100750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-30	5	-0.51	2395570	414	2.56	5820	5820	5750	7570	4090	5830	5786.40	1.75	-173	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	844	6.76	0.81	12	0.00	858.00	7137.00	7160	20240202	-18.99	5250	20241209	10.48	5900	-1.69	20250110	5450	6.42	20250102	7160	-18.99	20240202	5250	10.48	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
81	20250113	090755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-80	5	-1.37	446400	77	0.48	5820	5820	5750	7570	4090	5830	5797.40	1.75	0	6050	5940	5790	5680	5530	5995	5735	73	1740	500	4310	10	1	14553844	837	6.70	0.81	12	0.00	858.00	7137.00	7160	20240202	-19.69	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	7160	-19.69	20240202	5250	9.52	20241209	1.25	N	122310	500	72 억	254102	N	N	N	N
82	20250110	160732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	130	2	2.28	92942140	16162	369.84	5700	5900	5640	7410	3990	5700	5749.65	1.75	-1094	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	848	6.79	0.82	12	0.11	858.00	7137.00	7160	20240202	-18.58	5250	20241209	11.05	5900	-1.19	20250110	5450	6.97	20250102	7160	-18.58	20240202	5250	11.05	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
83	20250110	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	60	2	1.05	79178150	13795	315.68	5700	5900	5640	7410	3990	5700	5739.63	1.75	-965	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	838	6.71	0.81	12	0.09	858.00	7137.00	7160	20240202	-19.55	5250	20241209	9.71	5900	-2.37	20250110	5450	5.69	20250102	7160	-19.55	20240202	5250	9.71	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
84	20250110	140747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-20	5	-0.35	17751790	3131	71.65	5700	5730	5640	7410	3990	5700	5669.69	1.75	-35	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	827	6.62	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5780	-1.73	20250108	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
85	20250110	130746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	15429070	2723	62.31	5700	5730	5640	7410	3990	5700	5666.20	1.75	119	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5780	-1.38	20250108	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
86	20250110	120747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	20	2	0.35	5834800	1031	23.59	5700	5730	5640	7410	3990	5700	5659.36	1.75	12	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5780	-1.04	20250108	5450	4.95	20250102	7160	-20.11	20240202	5250	8.95	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
87	20250110	110745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-60	5	-1.05	2036950	360	8.24	5700	5730	5640	7410	3990	5700	5658.19	1.75	48	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	821	6.57	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5780	-2.42	20250108	5450	3.49	20250102	7160	-21.23	20240202	5250	7.43	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
88	20250110	100743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	30	2	0.53	194750	34	0.78	5700	5730	5700	7410	3990	5700	5727.94	1.75	0	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	834	6.68	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5780	-0.87	20250108	5450	5.14	20250102	7160	-19.97	20240202	5250	9.14	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
89	20250110	090747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	0	3	0.00	11400	2	0.05	5700	5700	5700	7410	3990	5700	5700.00	1.75	0	5780	5740	5700	5660	5620	5760	5680	73	1710	500	4210	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5780	-1.38	20250108	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.29	N	122310	500	72 억	255196	N	N	N	N
90	20250109	160740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	24323150	4278	19.48	5680	5740	5660	7420	4000	5710	5685.64	1.76	-975	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5780	-1.38	20250108	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
91	20250109	150739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	20975950	3691	16.81	5680	5740	5660	7420	4000	5710	5683.00	1.76	-765	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.03	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5780	-1.38	20250108	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
92	20250109	140741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	17258370	3040	13.84	5680	5740	5660	7420	4000	5710	5677.10	1.76	-235	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5780	-1.04	20250108	5450	4.95	20250102	7160	-20.11	20240202	5250	8.95	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
93	20250109	130741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-50	5	-0.88	11525970	2029	9.24	5680	5740	5660	7420	4000	5710	5680.62	1.76	-285	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	824	6.60	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5780	-2.08	20250108	5450	3.85	20250102	7160	-20.95	20240202	5250	7.81	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
94	20250109	120741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	6636560	1166	5.31	5680	5740	5670	7420	4000	5710	5691.73	1.76	-285	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5780	-1.21	20250108	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
95	20250109	110746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	6528350	1147	5.22	5680	5740	5670	7420	4000	5710	5691.67	1.76	-289	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5780	-1.21	20250108	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
96	20250109	100743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-30	5	-0.53	3723180	653	2.97	5680	5740	5680	7420	4000	5710	5701.65	1.76	-201	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	827	6.62	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5780	-1.73	20250108	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
97	20250109	090746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	443160	78	0.36	5680	5700	5680	7420	4000	5710	5681.54	1.76	-47	5896	5802	5686	5592	5476	5850	5640	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5780	-1.38	20250108	5450	4.59	20250102	7160	-20.39	20240202	5250	8.57	20241209	1.29	N	122310	500	72 억	256043	N	N	N	N
98	20250108	160735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	80	2	1.42	124343860	21955	378.80	5650	5780	5570	7310	3950	5630	5663.56	1.76	596	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	831	6.66	0.80	12	0.15	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5780	-1.21	20250108	5450	4.77	20250102	7160	-20.25	20240202	5250	8.76	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
99	20250108	150738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	50	2	0.89	96450000	17038	293.96	5650	5780	5570	7310	3950	5630	5660.88	1.76	428	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	827	6.62	0.80	12	0.12	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5780	-1.73	20250108	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
100	20250108	140741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	110	2	1.95	71753660	12690	218.94	5650	5780	5570	7310	3950	5630	5654.35	1.76	-60	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	835	6.69	0.80	12	0.09	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5780	-0.69	20250108	5450	5.32	20250102	7160	-19.83	20240202	5250	9.33	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
101	20250108	130740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	50	2	0.89	57625410	10219	176.31	5650	5780	5570	7310	3950	5630	5639.05	1.76	-26	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	827	6.62	0.80	12	0.07	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5780	-1.73	20250108	5450	4.22	20250102	7160	-20.67	20240202	5250	8.19	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
102	20250108	120736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	150	2	2.66	46188360	8197	141.43	5650	5780	5570	7310	3950	5630	5634.79	1.76	-25	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	841	6.74	0.81	12	0.06	858.00	7137.00	7160	20240202	-19.27	5250	20241209	10.10	5780	0.00	20250108	5450	6.06	20250102	7160	-19.27	20240202	5250	10.10	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
103	20250108	110737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-30	5	-0.53	7792540	1390	23.98	5650	5650	5570	7310	3950	5630	5606.14	1.76	-3	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	815	6.53	0.78	12	0.01	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5650	0.00	20250107	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
104	20250108	100739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-30	5	-0.53	2662980	474	8.18	5650	5650	5570	7310	3950	5630	5618.10	1.76	-2	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	815	6.53	0.78	12	0.00	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5650	0.00	20250107	5450	2.75	20250102	7160	-21.79	20240202	5250	6.67	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
105	20250108	090739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	0	3	0.00	1019010	181	3.12	5650	5650	5570	7310	3950	5630	5629.89	1.76	-1	5710	5670	5610	5570	5510	5690	5590	73	1680	500	4160	10	1	14553844	819	6.56	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5650	0.00	20250107	5450	3.30	20250102	7160	-21.37	20240202	5250	7.24	20241209	1.29	N	122310	500	72 억	255575	N	N	N	N
106	20250107	160732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	60	2	1.08	32456740	5793	58.88	5590	5650	5550	7240	3900	5570	5602.75	1.76	-1141	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	819	6.56	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5650	-0.35	20250107	5450	3.30	20250102	7160	-21.37	20240202	5250	7.24	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
107	20250107	150734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	60	2	1.08	32400760	5783	58.78	5590	5650	5550	7240	3900	5570	5602.76	1.76	-1148	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	819	6.56	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5650	-0.35	20250107	5450	3.30	20250102	7160	-21.37	20240202	5250	7.24	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
108	20250107	140732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	40	2	0.72	19065180	3409	34.65	5590	5630	5550	7240	3900	5570	5592.60	1.76	-800	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	816	6.54	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5630	-0.36	20250107	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
109	20250107	130731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	0	3	0.00	14433220	2581	26.24	5590	5630	5570	7240	3900	5570	5592.10	1.76	-545	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	811	6.49	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5630	-1.07	20250107	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
110	20250107	120733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	10	2	0.18	13146530	2350	23.89	5590	5630	5570	7240	3900	5570	5594.27	1.76	-545	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	812	6.50	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.07	5250	20241209	6.29	5630	-0.89	20250107	5450	2.39	20250102	7160	-22.07	20240202	5250	6.29	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
111	20250107	110728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	50	2	0.90	9375630	1675	17.03	5590	5630	5570	7240	3900	5570	5597.39	1.76	-78	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	818	6.55	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5630	-0.18	20250107	5450	3.12	20250102	7160	-21.51	20240202	5250	7.05	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
112	20250107	100734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	40	2	0.72	9319430	1665	16.92	5590	5630	5570	7240	3900	5570	5597.26	1.76	-78	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	816	6.54	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5630	-0.36	20250107	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
113	20250107	090736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	10	2	0.18	156200	28	0.28	5590	5590	5570	7240	3900	5570	5578.57	1.76	-16	5650	5610	5570	5530	5490	5630	5550	73	1670	500	4120	10	1	14553844	812	6.50	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.07	5250	20241209	6.29	5610	-0.53	20250106	5450	2.39	20250102	7160	-22.07	20240202	5250	6.29	20241209	1.29	N	122310	500	72 억	256718	N	N	N	N
114	20250106	160725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	20	2	0.36	54583260	9835	91.56	5560	5610	5530	7210	3890	5550	5549.90	1.75	1959	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	811	6.49	0.78	12	0.07	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5610	-0.71	20250106	5450	2.20	20250102	7160	-22.21	20240202	5250	6.10	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
115	20250106	150723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	60	2	1.08	54226780	9771	90.96	5560	5610	5530	7210	3890	5550	5549.77	1.75	2010	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	816	6.54	0.79	12	0.07	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5610	0.00	20250106	5450	2.94	20250102	7160	-21.65	20240202	5250	6.86	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
116	20250106	140724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	40	2	0.72	28075610	5049	47.00	5560	5590	5540	7210	3890	5550	5560.63	1.75	1226	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	814	6.52	0.78	12	0.03	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	5590	0.00	20250106	5450	2.57	20250102	7160	-21.93	20240202	5250	6.48	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
117	20250106	130722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	30	2	0.54	19192070	3453	32.14	5560	5590	5540	7210	3890	5550	5558.09	1.75	534	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	812	6.50	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.07	5250	20241209	6.29	5590	-0.18	20250106	5450	2.39	20250102	7160	-22.07	20240202	5250	6.29	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
118	20250106	120721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	10	2	0.18	14317700	2576	23.98	5560	5590	5540	7210	3890	5550	5558.11	1.75	247	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	809	6.48	0.78	12	0.02	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	5590	-0.54	20250106	5450	2.02	20250102	7160	-22.35	20240202	5250	5.90	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
119	20250106	110720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	40	2	0.72	12590970	2266	21.09	5560	5590	5540	7210	3890	5550	5556.47	1.75	385	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	814	6.52	0.78	12	0.02	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	5590	0.00	20250106	5450	2.57	20250102	7160	-21.93	20240202	5250	6.48	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
120	20250106	100719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	10	2	0.18	5350290	965	8.98	5560	5560	5540	7210	3890	5550	5544.34	1.75	181	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	809	6.48	0.78	12	0.01	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	5560	0.00	20250103	5450	2.02	20250102	7160	-22.35	20240202	5250	5.90	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
121	20250106	090718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	0	3	0.00	538660	97	0.90	5560	5560	5550	7210	3890	5550	5553.20	1.75	-25	5596	5572	5536	5512	5476	5585	5525	73	1660	500	4100	10	1	14553844	808	6.47	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5560	0.00	20250103	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.30	N	122310	500	72 억	254759	N	N	N	N
122	20250103	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	30	2	0.54	59179960	10738	175.74	5500	5560	5500	7170	3870	5520	5511.26	1.73	2551	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	808	6.47	0.78	12	0.07	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5560	-0.18	20250103	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
123	20250103	150717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	40	2	0.72	57394160	10416	170.47	5500	5560	5500	7170	3870	5520	5510.19	1.73	2430	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	809	6.48	0.78	12	0.07	858.00	7137.00	7160	20240202	-22.35	5250	20241209	5.90	5560	0.00	20250103	5450	2.02	20250102	7160	-22.35	20240202	5250	5.90	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
124	20250103	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	10	2	0.18	57183830	10378	169.85	5500	5560	5500	7170	3870	5520	5510.10	1.73	2395	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	805	6.45	0.77	12	0.07	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	5560	-0.54	20250103	5450	1.47	20250102	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
125	20250103	130717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	30	2	0.54	55017550	9987	163.45	5500	5550	5500	7170	3870	5520	5508.92	1.73	2210	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	808	6.47	0.78	12	0.07	858.00	7137.00	7160	20240202	-22.49	5250	20241209	5.71	5550	0.00	20250103	5450	1.83	20250102	7160	-22.49	20240202	5250	5.71	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
126	20250103	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	10	2	0.18	50386490	9151	149.77	5500	5540	5500	7170	3870	5520	5506.12	1.73	1665	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	805	6.45	0.77	12	0.06	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	5540	-0.18	20250103	5450	1.47	20250102	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
127	20250103	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	10	2	0.18	49402720	8973	146.86	5500	5540	5500	7170	3870	5520	5505.71	1.73	1559	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	805	6.45	0.77	12	0.06	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	5540	-0.18	20250103	5450	1.47	20250102	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
128	20250103	100714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	10	2	0.18	48994060	8899	145.65	5500	5530	5500	7170	3870	5520	5505.57	1.73	1551	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	805	6.45	0.77	12	0.06	858.00	7137.00	7160	20240202	-22.77	5250	20241209	5.33	5530	0.00	20250103	5450	1.47	20250102	7160	-22.77	20240202	5250	5.33	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
129	20250103	090718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	0	3	0.00	595000	108	1.77	5500	5520	5500	7170	3870	5520	5509.26	1.73	-25	5566	5542	5496	5472	5426	5555	5485	73	1650	500	4080	10	1	14553844	803	6.43	0.77	12	0.00	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5520	0.00	20250102	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.38	N	122310	500	72 억	252208	N	N	N	N
130	20250102	160710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	33501380	6106	23.86	5450	5520	5450	7150	3850	5500	5486.63	1.73	228	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	803	6.43	0.77	12	0.04	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5520	0.00	20250102	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
131	20250102	150712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	31900920	5816	22.72	5450	5520	5450	7150	3850	5500	5485.03	1.73	303	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	802	6.42	0.77	12	0.04	858.00	7137.00	7160	20240202	-23.04	5250	20241209	4.95	5520	-0.18	20250102	5450	1.10	20250102	7160	-23.04	20240202	5250	4.95	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
132	20250102	140709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	31807170	5799	22.66	5450	5520	5450	7150	3850	5500	5484.94	1.73	310	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	803	6.43	0.77	12	0.04	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5520	0.00	20250102	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
133	20250102	130709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	6182070	1125	4.40	5450	5520	5450	7150	3850	5500	5495.17	1.73	114	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	803	6.43	0.77	12	0.01	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5520	0.00	20250102	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
134	20250102	120708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	10	2	0.18	5526820	1006	3.93	5450	5520	5450	7150	3850	5500	5493.86	1.73	147	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	802	6.42	0.77	12	0.01	858.00	7137.00	7160	20240202	-23.04	5250	20241209	4.95	5520	-0.18	20250102	5450	1.10	20250102	7160	-23.04	20240202	5250	4.95	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
135	20250102	110659	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5520	20	2	0.36	2974570	543	2.12	5450	5520	5450	7150	3850	5500	5478.03	1.73	111	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	803	6.43	0.77	12	0.00	858.00	7137.00	7160	20240202	-22.91	5250	20241209	5.14	5520	0.00	20250102	5450	1.28	20250102	7160	-22.91	20240202	5250	5.14	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
136	20250102	100706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	501450	92	0.36	5450	5500	5450	7150	3850	5500	5450.54	1.73	-9	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	800	6.41	0.77	12	0.00	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	5500	0.00	20250102	5450	0.92	20250102	7160	-23.18	20240202	5250	4.76	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N
137	20250102	090700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	1.73	0	5653	5576	5493	5416	5333	5535	5375	73	1650	500	4070	10	1	14553844	800	6.41	0.77	12	0.00	858.00	7137.00	7160	20240202	-23.18	5250	20241209	4.76	0	0.00	0	0	0.00	0	7160	-23.18	20240202	5250	4.76	20241209	1.39	N	122310	500	72 억	251980	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History