KissMeData/347890/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-10	5	-0.18	50571890	9177	123.88	5500	5550	5470	7210	3890	5550	5510.72	0.19	1923	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	937	14.73	1.24	12	0.05	376.00	4459.00	8660	20240122	-36.03	4805	20241209	15.30	5950	-6.89	20250107	5310	4.33	20250102	8440	-34.36	20240124	4805	15.30	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
3	20250124	151222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-10	5	-0.18	42103280	7640	103.13	5500	5550	5470	7210	3890	5550	5510.90	0.19	2167	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	937	14.73	1.24	12	0.05	376.00	4459.00	8660	20240122	-36.03	4805	20241209	15.30	5950	-6.89	20250107	5310	4.33	20250102	8440	-34.36	20240124	4805	15.30	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
4	20250124	141220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	0	3	0.00	38097400	6917	93.37	5500	5550	5470	7210	3890	5550	5507.79	0.19	2102	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	939	14.76	1.24	12	0.04	376.00	4459.00	8660	20240122	-35.91	4805	20241209	15.50	5950	-6.72	20250107	5310	4.52	20250102	8440	-34.24	20240124	4805	15.50	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
5	20250124	131223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	-50	5	-0.90	34086840	6190	83.56	5500	5550	5470	7210	3890	5550	5506.76	0.19	1996	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	930	14.63	1.23	12	0.04	376.00	4459.00	8660	20240122	-36.49	4805	20241209	14.46	5950	-7.56	20250107	5310	3.58	20250102	8440	-34.83	20240124	4805	14.46	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
6	20250124	121218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5530	-20	5	-0.36	30837380	5598	75.57	5500	5550	5490	7210	3890	5550	5508.64	0.19	1986	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	935	14.71	1.24	12	0.03	376.00	4459.00	8660	20240122	-36.14	4805	20241209	15.09	5950	-7.06	20250107	5310	4.14	20250102	8440	-34.48	20240124	4805	15.09	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
7	20250124	111219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5510	-40	5	-0.72	24691690	4481	60.49	5500	5550	5500	7210	3890	5550	5510.31	0.19	1254	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	932	14.65	1.24	12	0.03	376.00	4459.00	8660	20240122	-36.37	4805	20241209	14.67	5950	-7.39	20250107	5310	3.77	20250102	8440	-34.72	20240124	4805	14.67	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
8	20250124	101216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-10	5	-0.18	8490860	1539	20.77	5500	5550	5500	7210	3890	5550	5517.13	0.19	437	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	937	14.73	1.24	12	0.01	376.00	4459.00	8660	20240122	-36.03	4805	20241209	15.30	5950	-6.89	20250107	5310	4.33	20250102	8440	-34.36	20240124	4805	15.30	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
9	20250124	091225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-10	5	-0.18	5146670	933	12.59	5500	5550	5500	7210	3890	5550	5516.26	0.19	162	5703	5626	5583	5506	5463	5605	5485	17	1660	100	3990	10	1	16913204	937	14.73	1.24	12	0.01	376.00	4459.00	8660	20240122	-36.03	4805	20241209	15.30	5950	-6.89	20250107	5310	4.33	20250102	8440	-34.36	20240124	4805	15.30	20241209	0.79	N	347890	100	16 억	32220	N	N	0	N	N
10	20250123	161215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-120	5	-2.12	40649380	7271	47.82	5600	5660	5540	7370	3970	5670	5590.62	0.20	-1199	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	939	14.76	1.24	12	0.04	376.00	4459.00	8660	20240122	-35.91	4805	20241209	15.50	5950	-6.72	20250107	5310	4.52	20250102	8450	-34.32	20240123	4805	15.50	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
11	20250123	151213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-90	5	-1.59	34132240	6098	40.11	5600	5660	5580	7370	3970	5670	5597.28	0.20	-1009	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	944	14.84	1.25	12	0.04	376.00	4459.00	8660	20240122	-35.57	4805	20241209	16.13	5950	-6.22	20250107	5310	5.08	20250102	8450	-33.96	20240123	4805	16.13	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
12	20250123	141215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-50	5	-0.88	23767860	4242	27.90	5600	5660	5580	7370	3970	5670	5602.98	0.20	-161	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	951	14.95	1.26	12	0.03	376.00	4459.00	8660	20240122	-35.10	4805	20241209	16.96	5950	-5.55	20250107	5310	5.84	20250102	8450	-33.49	20240123	4805	16.96	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
13	20250123	131212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-40	5	-0.71	19976250	3564	23.44	5600	5660	5580	7370	3970	5670	5605.01	0.20	-135	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	952	14.97	1.26	12	0.02	376.00	4459.00	8660	20240122	-34.99	4805	20241209	17.17	5950	-5.38	20250107	5310	6.03	20250102	8450	-33.37	20240123	4805	17.17	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
14	20250123	121214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-40	5	-0.71	19388110	3459	22.75	5600	5660	5580	7370	3970	5670	5605.12	0.20	-127	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	952	14.97	1.26	12	0.02	376.00	4459.00	8660	20240122	-34.99	4805	20241209	17.17	5950	-5.38	20250107	5310	6.03	20250102	8450	-33.37	20240123	4805	17.17	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
15	20250123	111203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-50	5	-0.88	11292690	2014	13.25	5600	5660	5580	7370	3970	5670	5607.10	0.20	-29	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	951	14.95	1.26	12	0.01	376.00	4459.00	8660	20240122	-35.10	4805	20241209	16.96	5950	-5.55	20250107	5310	5.84	20250102	8450	-33.49	20240123	4805	16.96	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
16	20250123	101212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-30	5	-0.53	2208430	393	2.58	5600	5660	5600	7370	3970	5670	5619.41	0.20	4	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	954	15.00	1.26	12	0.00	376.00	4459.00	8660	20240122	-34.87	4805	20241209	17.38	5950	-5.21	20250107	5310	6.21	20250102	8450	-33.25	20240123	4805	17.38	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
17	20250123	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-30	5	-0.53	1634680	291	1.91	5600	5660	5600	7370	3970	5670	5617.46	0.20	57	5876	5772	5696	5592	5516	5735	5555	17	1700	100	4080	10	1	16913204	954	15.00	1.26	12	0.00	376.00	4459.00	8660	20240122	-34.87	4805	20241209	17.38	5950	-5.21	20250107	5310	6.21	20250102	8450	-33.25	20240123	4805	17.38	20241209	0.79	N	347890	100	16 억	33409	N	N	0	N	N
18	20250122	161204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-130	5	-2.24	86855160	15199	332.80	5800	5800	5620	7540	4060	5800	5714.53	0.20	423	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	959	15.08	1.27	12	0.09	376.00	4459.00	8660	20240122	-34.53	4805	20241209	18.00	5950	-4.71	20250107	5310	6.78	20250102	8660	-34.53	20240122	4805	18.00	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
19	20250122	151206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-70	5	-1.21	68177820	11900	260.56	5800	5800	5650	7540	4060	5800	5729.23	0.20	426	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	969	15.24	1.29	12	0.07	376.00	4459.00	8660	20240122	-33.83	4805	20241209	19.25	5950	-3.70	20250107	5310	7.91	20250102	8660	-33.83	20240122	4805	19.25	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
20	20250122	141203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-70	5	-1.21	44286490	7713	168.89	5800	5800	5650	7540	4060	5800	5741.80	0.20	289	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	969	15.24	1.29	12	0.05	376.00	4459.00	8660	20240122	-33.83	4805	20241209	19.25	5950	-3.70	20250107	5310	7.91	20250102	8660	-33.83	20240122	4805	19.25	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
21	20250122	131205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-10	5	-0.17	36272170	6321	138.41	5800	5800	5650	7540	4060	5800	5738.36	0.20	177	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	979	15.40	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
22	20250122	121203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-10	5	-0.17	31555270	5506	120.56	5800	5800	5650	7540	4060	5800	5731.07	0.20	135	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	979	15.40	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
23	20250122	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	22092530	3864	84.61	5800	5800	5650	7540	4060	5800	5717.53	0.20	100	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	974	15.32	1.29	12	0.02	376.00	4459.00	8660	20240122	-33.49	4805	20241209	19.88	5950	-3.19	20250107	5310	8.47	20250102	8660	-33.49	20240122	4805	19.88	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
24	20250122	101204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-60	5	-1.03	19939790	3490	76.42	5800	5800	5650	7540	4060	5800	5713.41	0.20	100	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	971	15.27	1.29	12	0.02	376.00	4459.00	8660	20240122	-33.72	4805	20241209	19.46	5950	-3.53	20250107	5310	8.10	20250102	8660	-33.72	20240122	4805	19.46	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
25	20250122	091206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-100	5	-1.72	17687190	3097	67.81	5800	5800	5650	7540	4060	5800	5711.07	0.20	302	5860	5830	5790	5760	5720	5810	5740	17	1740	100	4170	10	1	16913204	964	15.16	1.28	12	0.02	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5950	-4.20	20250107	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.79	N	347890	100	16 억	32985	N	N	0	N	N
26	20250121	161156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	26479090	4565	38.28	5810	5820	5750	7550	4070	5810	5800.46	0.20	-632	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
27	20250121	151159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	10	2	0.17	26107820	4501	37.74	5810	5820	5750	7550	4070	5810	5800.45	0.20	-602	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	984	15.48	1.31	12	0.03	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
28	20250121	141159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	10	2	0.17	23758000	4097	34.36	5810	5820	5750	7550	4070	5810	5798.88	0.20	-615	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	984	15.48	1.31	12	0.02	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
29	20250121	131158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	0	3	0.00	14726080	2542	21.32	5810	5810	5750	7550	4070	5810	5793.11	0.20	-344	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	983	15.45	1.30	12	0.02	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
30	20250121	121141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	13943360	2407	20.18	5810	5810	5750	7550	4070	5810	5792.84	0.20	-344	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.01	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
31	20250121	111057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	0	3	0.00	11454700	1977	16.58	5810	5810	5750	7550	4070	5810	5793.98	0.20	-344	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	983	15.45	1.30	12	0.01	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
32	20250121	101050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	0	3	0.00	8526460	1472	12.34	5810	5810	5750	7550	4070	5810	5792.43	0.20	-312	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	983	15.45	1.30	12	0.01	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
33	20250121	091200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	1711740	295	2.47	5810	5810	5790	7550	4070	5810	5802.51	0.20	-10	5863	5836	5783	5756	5703	5850	5770	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.00	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33612	N	N	2	N	N
34	20250120	161145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	20	2	0.35	52567210	9083	181.41	5750	5810	5730	7520	4060	5790	5787.43	0.19	838	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	983	15.45	1.30	12	0.05	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.78	N	347890	100	16 억	32764	N	N	2	N	N
35	20250120	151158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	20	2	0.35	50035350	8647	172.70	5750	5810	5730	7520	4060	5790	5786.44	0.19	807	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	983	15.45	1.30	12	0.05	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
36	20250120	141156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	43346170	7492	149.63	5750	5810	5730	7520	4060	5790	5785.66	0.19	797	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
37	20250120	131155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	40391730	6982	139.44	5750	5810	5730	7520	4060	5790	5785.12	0.19	797	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
38	20250120	121156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	0	3	0.00	16974920	2942	58.76	5750	5790	5730	7520	4060	5790	5769.86	0.19	-335	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	979	15.40	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
39	20250120	111158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-10	5	-0.17	16963340	2940	58.72	5750	5790	5730	7520	4060	5790	5769.84	0.19	-334	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	978	15.37	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.26	4805	20241209	20.29	5950	-2.86	20250107	5310	8.85	20250102	8660	-33.26	20240122	4805	20.29	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
40	20250120	101157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-40	5	-0.69	12611460	2187	43.68	5750	5790	5730	7520	4060	5790	5766.56	0.19	-332	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	973	15.29	1.29	12	0.01	376.00	4459.00	8660	20240122	-33.60	4805	20241209	19.67	5950	-3.36	20250107	5310	8.29	20250102	8660	-33.60	20240122	4805	19.67	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
41	20250120	091158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-60	5	-1.04	34400	6	0.12	5750	5750	5730	7520	4060	5790	5733.33	0.19	0	5850	5820	5790	5760	5730	5820	5760	17	1730	100	4160	10	1	16913204	969	15.24	1.29	12	0.00	376.00	4459.00	8660	20240122	-33.83	4805	20241209	19.25	5950	-3.70	20250107	5310	7.91	20250102	8660	-33.83	20240122	4805	19.25	20241209	0.78	N	347890	100	16 억	32764	N	N	0	N	N
42	20250117	161152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	0	3	0.00	28992980	5007	46.30	5790	5820	5760	7520	4060	5790	5790.49	0.20	-645	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	979	15.40	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
43	20250117	151148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	0	3	0.00	28547130	4930	45.59	5790	5820	5760	7520	4060	5790	5790.49	0.20	-620	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	979	15.40	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
44	20250117	141156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	26830900	4634	42.85	5790	5820	5760	7520	4060	5790	5790.01	0.20	-607	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
45	20250117	131155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	22661890	3914	36.19	5790	5820	5760	7520	4060	5790	5789.96	0.20	-103	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
46	20250117	121157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	22284890	3849	35.59	5790	5820	5760	7520	4060	5790	5789.79	0.20	-103	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
47	20250117	111158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	10	2	0.17	22232820	3840	35.51	5790	5820	5760	7520	4060	5790	5789.80	0.20	-103	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	981	15.43	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
48	20250117	101157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	20	2	0.35	20574120	3553	32.86	5790	5820	5760	7520	4060	5790	5790.63	0.20	-105	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	983	15.45	1.30	12	0.02	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
49	20250117	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	30	2	0.52	5923740	1023	9.46	5790	5820	5790	7520	4060	5790	5790.56	0.20	11	5850	5820	5770	5740	5690	5835	5755	17	1730	100	4160	10	1	16913204	984	15.48	1.31	12	0.01	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.79	N	347890	100	16 억	33422	N	N	0	N	N
50	20250116	161148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	70	2	1.22	62319410	10814	200.93	5720	5800	5720	7430	4010	5720	5762.84	0.20	321	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	979	15.40	1.30	12	0.06	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
51	20250116	151051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	40	2	0.70	60304490	10466	194.46	5720	5800	5720	7430	4010	5720	5761.94	0.20	443	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	974	15.32	1.29	12	0.06	376.00	4459.00	8660	20240122	-33.49	4805	20241209	19.88	5950	-3.19	20250107	5310	8.47	20250102	8660	-33.49	20240122	4805	19.88	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
52	20250116	141153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	70	2	1.22	48341490	8393	155.95	5720	5800	5720	7430	4010	5720	5759.74	0.20	252	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	979	15.40	1.30	12	0.05	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
53	20250116	131153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	50	2	0.87	43132440	7490	139.17	5720	5800	5720	7430	4010	5720	5758.67	0.20	266	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	976	15.35	1.29	12	0.04	376.00	4459.00	8660	20240122	-33.37	4805	20241209	20.08	5950	-3.03	20250107	5310	8.66	20250102	8660	-33.37	20240122	4805	20.08	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
54	20250116	121152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	70	2	1.22	42249640	7337	136.32	5720	5800	5720	7430	4010	5720	5758.44	0.20	266	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	979	15.40	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
55	20250116	111153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	80	2	1.40	40534890	7040	130.81	5720	5800	5720	7430	4010	5720	5757.80	0.20	112	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	981	15.43	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
56	20250116	101155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	50	2	0.87	22784140	3969	73.75	5720	5770	5720	7430	4010	5720	5740.52	0.20	16	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	976	15.35	1.29	12	0.02	376.00	4459.00	8660	20240122	-33.37	4805	20241209	20.08	5950	-3.03	20250107	5310	8.66	20250102	8660	-33.37	20240122	4805	20.08	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
57	20250116	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	20	2	0.35	5903260	1032	19.18	5720	5740	5720	7430	4010	5720	5720.21	0.20	6	5760	5740	5700	5680	5640	5750	5690	17	1710	100	4110	10	1	16913204	971	15.27	1.29	12	0.01	376.00	4459.00	8660	20240122	-33.72	4805	20241209	19.46	5950	-3.53	20250107	5310	8.10	20250102	8660	-33.72	20240122	4805	19.46	20241209	0.79	N	347890	100	16 억	33101	N	N	0	N	N
58	20250115	161149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	30	2	0.53	30646460	5382	81.21	5660	5720	5660	7390	3990	5690	5694.23	0.20	-111	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	967	15.21	1.28	12	0.03	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
59	20250115	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	30	2	0.53	25922790	4552	68.69	5660	5720	5660	7390	3990	5690	5694.81	0.20	-170	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	967	15.21	1.28	12	0.03	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
60	20250115	141144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	0	3	0.00	25745470	4521	68.22	5660	5700	5660	7390	3990	5690	5694.64	0.20	-170	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	962	15.13	1.28	12	0.03	376.00	4459.00	8660	20240122	-34.30	4805	20241209	18.42	5950	-4.37	20250107	5310	7.16	20250102	8660	-34.30	20240122	4805	18.42	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
61	20250115	131153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	9192890	1616	24.39	5660	5700	5660	7390	3990	5690	5688.67	0.20	115	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	961	15.11	1.27	12	0.01	376.00	4459.00	8660	20240122	-34.41	4805	20241209	18.21	5950	-4.54	20250107	5310	6.97	20250102	8660	-34.41	20240122	4805	18.21	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
62	20250115	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	10	2	0.18	7420130	1304	19.68	5660	5700	5660	7390	3990	5690	5690.28	0.20	115	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	964	15.16	1.28	12	0.01	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5950	-4.20	20250107	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
63	20250115	111148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	10	2	0.18	7289100	1281	19.33	5660	5700	5660	7390	3990	5690	5690.16	0.20	115	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	964	15.16	1.28	12	0.01	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5950	-4.20	20250107	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
64	20250115	101149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	10	2	0.18	6833100	1201	18.12	5660	5700	5660	7390	3990	5690	5689.51	0.20	115	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	964	15.16	1.28	12	0.01	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5950	-4.20	20250107	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
65	20250115	091154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-30	5	-0.53	90560	16	0.24	5660	5660	5660	7390	3990	5690	5660.00	0.20	-2	5743	5716	5683	5656	5623	5730	5670	17	1700	100	4090	10	1	16913204	957	15.05	1.27	12	0.00	376.00	4459.00	8660	20240122	-34.64	4805	20241209	17.79	5950	-4.87	20250107	5310	6.59	20250102	8660	-34.64	20240122	4805	17.79	20241209	0.79	N	347890	100	16 억	33812	N	N	0	N	N
66	20250114	161130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	0	3	0.00	37555660	6627	136.86	5650	5710	5650	7390	3990	5690	5667.07	0.19	884	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	962	15.13	1.28	12	0.04	376.00	4459.00	8660	20240122	-34.30	4805	20241209	18.42	5950	-4.37	20250107	5310	7.16	20250102	8660	-34.30	20240122	4805	18.42	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
67	20250114	151148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	20	2	0.35	37123220	6551	135.30	5650	5710	5650	7390	3990	5690	5666.80	0.19	938	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	966	15.19	1.28	12	0.04	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5950	-4.03	20250107	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
68	20250114	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	20	2	0.35	37071830	6542	135.11	5650	5710	5650	7390	3990	5690	5666.74	0.19	938	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	966	15.19	1.28	12	0.04	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5950	-4.03	20250107	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
69	20250114	131143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-20	5	-0.35	25591630	4521	93.37	5650	5690	5650	7390	3990	5690	5660.61	0.19	336	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	959	15.08	1.27	12	0.03	376.00	4459.00	8660	20240122	-34.53	4805	20241209	18.00	5950	-4.71	20250107	5310	6.78	20250102	8660	-34.53	20240122	4805	18.00	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
70	20250114	121138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	24984960	4414	91.16	5650	5690	5650	7390	3990	5690	5660.39	0.19	335	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	961	15.11	1.27	12	0.03	376.00	4459.00	8660	20240122	-34.41	4805	20241209	18.21	5950	-4.54	20250107	5310	6.97	20250102	8660	-34.41	20240122	4805	18.21	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
71	20250114	111137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	23891350	4221	87.17	5650	5690	5650	7390	3990	5690	5660.12	0.19	335	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	961	15.11	1.27	12	0.02	376.00	4459.00	8660	20240122	-34.41	4805	20241209	18.21	5950	-4.54	20250107	5310	6.97	20250102	8660	-34.41	20240122	4805	18.21	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
72	20250114	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-10	5	-0.18	14071240	2485	51.32	5650	5690	5650	7390	3990	5690	5662.47	0.19	34	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	961	15.11	1.27	12	0.01	376.00	4459.00	8660	20240122	-34.41	4805	20241209	18.21	5950	-4.54	20250107	5310	6.97	20250102	8660	-34.41	20240122	4805	18.21	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
73	20250114	091142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-40	5	-0.70	7911420	1400	28.91	5650	5690	5650	7390	3990	5690	5651.01	0.19	27	5776	5732	5686	5642	5596	5755	5665	17	1700	100	4090	10	1	16913204	956	15.03	1.27	12	0.01	376.00	4459.00	8660	20240122	-34.76	4805	20241209	17.59	5950	-5.04	20250107	5310	6.40	20250102	8660	-34.76	20240122	4805	17.59	20241209	0.82	N	347890	100	16 억	32928	N	N	0	N	N
74	20250113	161125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	10	2	0.18	27443510	4818	12.18	5650	5730	5640	7380	3980	5680	5696.04	0.21	-3135	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	962	15.13	1.28	12	0.03	376.00	4459.00	8660	20240122	-34.30	4805	20241209	18.42	5950	-4.37	20250107	5310	7.16	20250102	8660	-34.30	20240122	4805	18.42	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
75	20250113	151132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-20	5	-0.35	26199970	4599	11.63	5650	5730	5640	7380	3980	5680	5696.88	0.21	-2980	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	957	15.05	1.27	12	0.03	376.00	4459.00	8660	20240122	-34.64	4805	20241209	17.79	5950	-4.87	20250107	5310	6.59	20250102	8660	-34.64	20240122	4805	17.79	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
76	20250113	141107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	30	2	0.53	22978500	4031	10.19	5650	5730	5640	7380	3980	5680	5700.45	0.21	-2714	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	966	15.19	1.28	12	0.02	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5950	-4.03	20250107	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
77	20250113	131114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	40	2	0.70	22395080	3929	9.94	5650	5730	5640	7380	3980	5680	5699.94	0.21	-2714	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	967	15.21	1.28	12	0.02	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
78	20250113	121119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	30	2	0.53	20825800	3654	9.24	5650	5730	5640	7380	3980	5680	5699.45	0.21	-2614	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	966	15.19	1.28	12	0.02	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5950	-4.03	20250107	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
79	20250113	111116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	40	2	0.70	20814420	3652	9.23	5650	5730	5640	7380	3980	5680	5699.46	0.21	-2614	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	967	15.21	1.28	12	0.02	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
80	20250113	101115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	20	2	0.35	6894520	1210	3.06	5650	5730	5640	7380	3980	5680	5697.95	0.21	-417	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	964	15.16	1.28	12	0.01	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5950	-4.20	20250107	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
81	20250113	091123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-30	5	-0.53	1079150	191	0.48	5650	5650	5650	7380	3980	5680	5650.00	0.21	2	5860	5770	5710	5620	5560	5740	5590	17	1700	100	4080	10	1	16913204	956	15.03	1.27	12	0.00	376.00	4459.00	8660	20240122	-34.76	4805	20241209	17.59	5950	-5.04	20250107	5310	6.40	20250102	8660	-34.76	20240122	4805	17.59	20241209	0.82	N	347890	100	16 억	35834	N	N	231	N	N
82	20250110	161056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-120	5	-2.07	226160350	39547	281.23	5800	5800	5650	7540	4060	5800	5718.81	0.16	8326	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	961	15.11	1.27	12	0.23	376.00	4459.00	8660	20240122	-34.41	4805	20241209	18.21	5950	-4.54	20250107	5310	6.97	20250102	8660	-34.41	20240122	4805	18.21	20241209	0.80	N	347890	100	16 억	27783	N	N	231	N	N
83	20250110	151104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-110	5	-1.90	208630640	36469	259.34	5800	5800	5650	7540	4060	5800	5720.77	0.16	9663	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	962	15.13	1.28	12	0.22	376.00	4459.00	8660	20240122	-34.30	4805	20241209	18.42	5950	-4.37	20250107	5310	7.16	20250102	8660	-34.30	20240122	4805	18.42	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
84	20250110	141110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-80	5	-1.38	190353290	33256	236.50	5800	5800	5650	7540	4060	5800	5723.88	0.16	10449	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	967	15.21	1.28	12	0.20	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
85	20250110	131110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-80	5	-1.38	146024050	25433	180.86	5800	5800	5680	7540	4060	5800	5741.52	0.16	6603	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	967	15.21	1.28	12	0.15	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5950	-3.87	20250107	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
86	20250110	121112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	83886400	14565	103.58	5800	5800	5710	7540	4060	5800	5759.45	0.16	4931	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	974	15.32	1.29	12	0.09	376.00	4459.00	8660	20240122	-33.49	4805	20241209	19.88	5950	-3.19	20250107	5310	8.47	20250102	8660	-33.49	20240122	4805	19.88	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
87	20250110	111110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-40	5	-0.69	74133270	12872	91.54	5800	5800	5710	7540	4060	5800	5759.27	0.16	4863	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	974	15.32	1.29	12	0.08	376.00	4459.00	8660	20240122	-33.49	4805	20241209	19.88	5950	-3.19	20250107	5310	8.47	20250102	8660	-33.49	20240122	4805	19.88	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
88	20250110	101106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-50	5	-0.86	23770830	4133	29.39	5800	5800	5710	7540	4060	5800	5751.47	0.16	1134	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	973	15.29	1.29	12	0.02	376.00	4459.00	8660	20240122	-33.60	4805	20241209	19.67	5950	-3.36	20250107	5310	8.29	20250102	8660	-33.60	20240122	4805	19.67	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
89	20250110	091112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	0	3	0.00	696000	120	0.85	5800	5800	5800	7540	4060	5800	5800.00	0.16	19	5920	5860	5820	5760	5720	5840	5740	17	1740	100	4170	10	1	16913204	981	15.43	1.30	12	0.00	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	27783	N	N	0	N	N
90	20250109	161059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-20	5	-0.34	81598890	14061	158.08	5820	5880	5780	7560	4080	5820	5803.21	0.17	-242	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	981	15.43	1.30	12	0.08	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
91	20250109	151056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	20	2	0.34	77842910	13414	150.80	5820	5880	5780	7560	4080	5820	5803.11	0.17	-242	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	988	15.53	1.31	12	0.08	376.00	4459.00	8660	20240122	-32.56	4805	20241209	21.54	5950	-1.85	20250107	5310	9.98	20250102	8660	-32.56	20240122	4805	21.54	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
92	20250109	141104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	0	3	0.00	25017490	4311	48.47	5820	5820	5780	7560	4080	5820	5803.18	0.17	-248	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	984	15.48	1.31	12	0.03	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
93	20250109	131103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-10	5	-0.17	22672630	3908	43.93	5820	5820	5780	7560	4080	5820	5801.59	0.17	-248	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	983	15.45	1.30	12	0.02	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
94	20250109	121103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-20	5	-0.34	21222160	3658	41.12	5820	5820	5780	7560	4080	5820	5801.57	0.17	-248	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	981	15.43	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
95	20250109	111107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-10	5	-0.17	16324050	2815	31.65	5820	5820	5780	7560	4080	5820	5798.95	0.17	-249	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	983	15.45	1.30	12	0.02	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
96	20250109	101105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-10	5	-0.17	7946250	1372	15.42	5820	5820	5780	7560	4080	5820	5791.73	0.17	-289	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	983	15.45	1.30	12	0.01	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
97	20250109	091109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	0	3	0.00	592000	102	1.15	5820	5820	5800	7560	4080	5820	5803.92	0.17	-82	5940	5880	5790	5730	5640	5910	5760	17	1740	100	4190	10	1	16913204	984	15.48	1.31	12	0.00	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.80	N	347890	100	16 억	28025	N	N	0	N	N
98	20250108	161053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	10	2	0.17	51501600	8895	62.01	5810	5850	5700	7550	4070	5810	5789.95	0.16	1372	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	984	15.48	1.31	12	0.05	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
99	20250108	151058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	10	2	0.17	50151330	8663	60.39	5810	5850	5700	7550	4070	5810	5789.14	0.16	1461	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	984	15.48	1.31	12	0.05	376.00	4459.00	8660	20240122	-32.79	4805	20241209	21.12	5950	-2.18	20250107	5310	9.60	20250102	8660	-32.79	20240122	4805	21.12	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
100	20250108	141101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	20	2	0.34	45227770	7819	54.51	5810	5850	5700	7550	4070	5810	5784.34	0.16	1545	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	986	15.51	1.31	12	0.05	376.00	4459.00	8660	20240122	-32.68	4805	20241209	21.33	5950	-2.02	20250107	5310	9.79	20250102	8660	-32.68	20240122	4805	21.33	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
101	20250108	131059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	30	2	0.52	44224930	7647	53.31	5810	5850	5700	7550	4070	5810	5783.30	0.16	1545	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	988	15.53	1.31	12	0.05	376.00	4459.00	8660	20240122	-32.56	4805	20241209	21.54	5950	-1.85	20250107	5310	9.98	20250102	8660	-32.56	20240122	4805	21.54	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
102	20250108	121056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	29309360	5079	35.41	5810	5810	5700	7550	4070	5810	5770.70	0.16	1044	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.03	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
103	20250108	111058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	23456010	4069	28.37	5810	5810	5700	7550	4070	5810	5764.56	0.16	692	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
104	20250108	101058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-20	5	-0.34	16645740	2894	20.17	5810	5810	5700	7550	4070	5810	5751.81	0.16	1000	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	979	15.40	1.30	12	0.02	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5950	-2.69	20250107	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
105	20250108	091058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-10	5	-0.17	150920	26	0.18	5810	5810	5780	7550	4070	5810	5804.62	0.16	20	6043	5926	5833	5716	5623	5880	5670	17	1740	100	4180	10	1	16913204	981	15.43	1.30	12	0.00	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5950	-2.52	20250107	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.80	N	347890	100	16 억	26673	N	N	0	N	N
106	20250107	161047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-20	5	-0.34	83961850	14345	76.61	5900	5950	5740	7570	4090	5830	5853.04	0.17	-2271	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	983	15.45	1.30	12	0.08	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5950	-2.35	20250107	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
107	20250107	151051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	10	2	0.17	77469910	13228	70.65	5900	5950	5740	7570	4090	5830	5856.51	0.17	-2076	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	988	15.53	1.31	12	0.08	376.00	4459.00	8660	20240122	-32.56	4805	20241209	21.54	5950	-1.85	20250107	5310	9.98	20250102	8660	-32.56	20240122	4805	21.54	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
108	20250107	141049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	30	2	0.51	60507320	10322	55.13	5900	5950	5740	7570	4090	5830	5861.98	0.17	-1996	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	991	15.59	1.31	12	0.06	376.00	4459.00	8660	20240122	-32.33	4805	20241209	21.96	5950	-1.51	20250107	5310	10.36	20250102	8660	-32.33	20240122	4805	21.96	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
109	20250107	131049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	40	2	0.69	56775620	9685	51.73	5900	5950	5740	7570	4090	5830	5862.22	0.17	-1985	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	993	15.61	1.32	12	0.06	376.00	4459.00	8660	20240122	-32.22	4805	20241209	22.16	5950	-1.34	20250107	5310	10.55	20250102	8660	-32.22	20240122	4805	22.16	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
110	20250107	121050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	40	2	0.69	42389920	7231	38.62	5900	5950	5740	7570	4090	5830	5862.25	0.17	-1243	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	993	15.61	1.32	12	0.04	376.00	4459.00	8660	20240122	-32.22	4805	20241209	22.16	5950	-1.34	20250107	5310	10.55	20250102	8660	-32.22	20240122	4805	22.16	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
111	20250107	111045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	40	2	0.69	40245870	6865	36.66	5900	5950	5740	7570	4090	5830	5862.47	0.17	-1165	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	993	15.61	1.32	12	0.04	376.00	4459.00	8660	20240122	-32.22	4805	20241209	22.16	5950	-1.34	20250107	5310	10.55	20250102	8660	-32.22	20240122	4805	22.16	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
112	20250107	101050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	30	2	0.51	37267760	6358	33.96	5900	5950	5740	7570	4090	5830	5861.55	0.17	-1150	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	991	15.59	1.31	12	0.04	376.00	4459.00	8660	20240122	-32.33	4805	20241209	21.96	5950	-1.51	20250107	5310	10.36	20250102	8660	-32.33	20240122	4805	21.96	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
113	20250107	091053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	70	2	1.20	17712070	3006	16.05	5900	5950	5830	7570	4090	5830	5892.24	0.17	-401	6003	5916	5783	5696	5563	5960	5740	17	1740	100	4190	10	1	16913204	998	15.69	1.32	12	0.02	376.00	4459.00	8660	20240122	-31.87	4805	20241209	22.79	5950	-0.84	20250107	5310	11.11	20250102	8660	-31.87	20240122	4805	22.79	20241209	0.81	N	347890	100	16 억	28939	N	N	0	N	N
114	20250106	161036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	120	2	2.10	108333390	18709	111.15	5680	5870	5650	7420	4000	5710	5790.44	0.15	2805	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	986	15.51	1.31	12	0.11	376.00	4459.00	8660	20240122	-32.68	4805	20241209	21.33	5870	-0.68	20250106	5310	9.79	20250102	8660	-32.68	20240122	4805	21.33	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
115	20250106	151035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	160	2	2.80	101243210	17490	103.91	5680	5870	5650	7420	4000	5710	5788.63	0.15	2809	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	993	15.61	1.32	12	0.10	376.00	4459.00	8660	20240122	-32.22	4805	20241209	22.16	5870	0.00	20250106	5310	10.55	20250102	8660	-32.22	20240122	4805	22.16	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
116	20250106	141036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	130	2	2.28	86320130	14939	88.75	5680	5850	5650	7420	4000	5710	5778.17	0.15	3070	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	988	15.53	1.31	12	0.09	376.00	4459.00	8660	20240122	-32.56	4805	20241209	21.54	5850	-0.17	20250106	5310	9.98	20250102	8660	-32.56	20240122	4805	21.54	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
117	20250106	131025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	100	2	1.75	68936060	11953	71.01	5680	5810	5650	7420	4000	5710	5767.26	0.15	2645	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	983	15.45	1.30	12	0.07	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5810	0.00	20250106	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
118	20250106	121033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	90	2	1.58	63542140	11023	65.49	5680	5810	5650	7420	4000	5710	5764.51	0.15	2678	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	981	15.43	1.30	12	0.07	376.00	4459.00	8660	20240122	-33.03	4805	20241209	20.71	5810	-0.17	20250106	5310	9.23	20250102	8660	-33.03	20240122	4805	20.71	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
119	20250106	111031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	100	2	1.75	58267440	10113	60.08	5680	5810	5650	7420	4000	5710	5761.64	0.15	2696	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	983	15.45	1.30	12	0.06	376.00	4459.00	8660	20240122	-32.91	4805	20241209	20.92	5810	0.00	20250106	5310	9.42	20250102	8660	-32.91	20240122	4805	20.92	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
120	20250106	101027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	80	2	1.40	41582040	7236	42.99	5680	5790	5650	7420	4000	5710	5746.55	0.15	1754	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	979	15.40	1.30	12	0.04	376.00	4459.00	8660	20240122	-33.14	4805	20241209	20.50	5790	0.00	20250106	5310	9.04	20250102	8660	-33.14	20240122	4805	20.50	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
121	20250106	091027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-20	5	-0.35	2758650	486	2.89	5680	5690	5650	7420	4000	5710	5676.23	0.15	-65	5863	5786	5673	5596	5483	5825	5635	17	1710	100	4110	10	1	16913204	962	15.13	1.28	12	0.00	376.00	4459.00	8660	20240122	-34.30	4805	20241209	18.42	5750	-1.04	20250103	5310	7.16	20250102	8660	-34.30	20240122	4805	18.42	20241209	0.81	N	347890	100	16 억	26133	N	N	0	N	N
122	20250103	161023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	96135010	16832	74.69	5700	5750	5560	7430	4010	5720	5711.44	0.17	-2879	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	966	15.19	1.28	12	0.10	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5750	-0.70	20250103	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
123	20250103	151026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	93359590	16346	72.54	5700	5750	5560	7430	4010	5720	5711.46	0.17	-2707	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	969	15.24	1.29	12	0.10	376.00	4459.00	8660	20240122	-33.83	4805	20241209	19.25	5750	-0.35	20250103	5310	7.91	20250102	8660	-33.83	20240122	4805	19.25	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
124	20250103	141026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	62972050	11041	48.99	5700	5740	5560	7430	4010	5720	5703.47	0.17	-2682	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	966	15.19	1.28	12	0.07	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5740	-0.52	20250103	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
125	20250103	131026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	0	3	0.00	41821580	7329	32.52	5700	5740	5560	7430	4010	5720	5706.31	0.17	-1612	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	967	15.21	1.28	12	0.04	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5740	-0.35	20250103	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
126	20250103	121025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	0	3	0.00	33384300	5854	25.98	5700	5740	5560	7430	4010	5720	5702.82	0.17	-1378	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	967	15.21	1.28	12	0.03	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5740	-0.35	20250103	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
127	20250103	111026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	22313660	3918	17.39	5700	5720	5560	7430	4010	5720	5695.17	0.17	-942	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	966	15.19	1.28	12	0.02	376.00	4459.00	8660	20240122	-34.06	4805	20241209	18.83	5720	0.00	20250102	5310	7.53	20250102	8660	-34.06	20240122	4805	18.83	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
128	20250103	101023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-20	5	-0.35	17102240	3004	13.33	5700	5720	5560	7430	4010	5720	5693.16	0.17	-744	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	964	15.16	1.28	12	0.02	376.00	4459.00	8660	20240122	-34.18	4805	20241209	18.63	5720	0.00	20250102	5310	7.34	20250102	8660	-34.18	20240122	4805	18.63	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
129	20250103	091026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-60	5	-1.05	3456760	612	2.72	5700	5700	5560	7430	4010	5720	5648.30	0.17	249	5993	5856	5583	5446	5173	5925	5515	17	1710	100	4110	10	1	16913204	957	15.05	1.27	12	0.00	376.00	4459.00	8660	20240122	-34.64	4805	20241209	17.79	5720	-1.05	20250102	5310	6.59	20250102	8660	-34.64	20240122	4805	17.79	20241209	0.81	N	347890	100	16 억	28896	N	N	0	N	N
130	20250102	161013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	290	2	5.34	125362450	22435	282.77	5310	5720	5310	7050	3810	5430	5588.16	0.17	646	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	967	15.21	1.28	12	0.13	376.00	4459.00	8660	20240122	-33.95	4805	20241209	19.04	5720	0.00	20250102	5310	7.72	20250102	8660	-33.95	20240122	4805	19.04	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
131	20250102	151015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	240	2	4.42	117592390	21075	265.63	5310	5720	5310	7050	3810	5430	5580.07	0.17	600	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	959	15.08	1.27	12	0.12	376.00	4459.00	8660	20240122	-34.53	4805	20241209	18.00	5720	-0.87	20250102	5310	6.78	20250102	8660	-34.53	20240122	4805	18.00	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
132	20250102	141012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	230	2	4.24	87485600	15783	198.93	5310	5680	5310	7050	3810	5430	5543.39	0.17	572	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	957	15.05	1.27	12	0.09	376.00	4459.00	8660	20240122	-34.64	4805	20241209	17.79	5680	-0.35	20250102	5310	6.59	20250102	8660	-34.64	20240122	4805	17.79	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
133	20250102	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	190	2	3.50	80505320	14546	183.34	5310	5680	5310	7050	3810	5430	5534.89	0.17	1034	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	951	14.95	1.26	12	0.09	376.00	4459.00	8660	20240122	-35.10	4805	20241209	16.96	5680	-1.06	20250102	5310	5.84	20250102	8660	-35.10	20240122	4805	16.96	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
134	20250102	121013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	110	2	2.03	59139210	10751	135.51	5310	5600	5310	7050	3810	5430	5501.14	0.17	743	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	937	14.73	1.24	12	0.06	376.00	4459.00	8660	20240122	-36.03	4805	20241209	15.30	5600	-1.07	20250102	5310	4.33	20250102	8660	-36.03	20240122	4805	15.30	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
135	20250102	111004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	120	2	2.21	54794760	9969	125.65	5310	5600	5310	7050	3810	5430	5496.85	0.17	902	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	939	14.76	1.24	12	0.06	376.00	4459.00	8660	20240122	-35.91	4805	20241209	15.50	5600	-0.89	20250102	5310	4.52	20250102	8660	-35.91	20240122	4805	15.50	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
136	20250102	101011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	10	2	0.18	13309760	2457	30.97	5310	5440	5310	7050	3810	5430	5416.81	0.17	1	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	920	14.47	1.22	12	0.01	376.00	4459.00	8660	20240122	-37.18	4805	20241209	13.22	5440	0.00	20250102	5310	2.45	20250102	8660	-37.18	20240122	4805	13.22	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N
137	20250102	091001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5430	0	3	0.00	0	0	0.00	0	0	0	7050	3810	5430	0.00	0.17	0	5570	5500	5380	5310	5190	5535	5345	17	1620	100	3900	10	1	16913204	918	14.44	1.22	12	0.00	376.00	4459.00	8660	20240122	-37.30	4805	20241209	13.01	0	0.00	0	0	0.00	0	8660	-37.30	20240122	4805	13.01	20241209	0.81	N	347890	100	16 억	28375	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History