KissMeData/348350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	10	2	0.13	105773510	14192	48.07	7440	7570	7380	9670	5210	7440	7453.04	0.60	2059	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	759	11.98	0.65	12	0.14	622.00	11517.00	12480	20240508	-40.30	6200	20241202	20.16	8900	-16.29	20250107	6650	12.03	20250102	12480	-40.30	20240508	6200	20.16	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
3	20250124	151224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7480	40	2	0.54	96973230	13012	44.08	7440	7570	7380	9670	5210	7440	7452.60	0.60	2387	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	762	12.03	0.65	12	0.13	622.00	11517.00	12480	20240508	-40.06	6200	20241202	20.65	8900	-15.96	20250107	6650	12.48	20250102	12480	-40.06	20240508	6200	20.65	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
4	20250124	141221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	50	2	0.67	85145590	11426	38.70	7440	7570	7380	9670	5210	7440	7451.92	0.60	2467	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	763	12.04	0.65	12	0.11	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
5	20250124	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	70	2	0.94	81226370	10901	36.93	7440	7570	7380	9670	5210	7440	7451.28	0.60	2321	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	765	12.07	0.65	12	0.11	622.00	11517.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
6	20250124	121220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	50	2	0.67	68100040	9145	30.98	7440	7570	7380	9670	5210	7440	7446.70	0.60	1483	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	763	12.04	0.65	12	0.09	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
7	20250124	111221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	10	2	0.13	57286280	7707	26.11	7440	7500	7380	9670	5210	7440	7433.02	0.60	1720	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	759	11.98	0.65	12	0.08	622.00	11517.00	12480	20240508	-40.30	6200	20241202	20.16	8900	-16.29	20250107	6650	12.03	20250102	12480	-40.30	20240508	6200	20.16	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
8	20250124	101217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	0	3	0.00	44040720	5929	20.08	7440	7500	7380	9670	5210	7440	7428.02	0.60	1015	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	758	11.96	0.65	12	0.06	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
9	20250124	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	0	3	0.00	1873920	253	0.86	7440	7440	7380	9670	5210	7440	7406.80	0.60	126	7620	7530	7440	7350	7260	7485	7305	51	2230	500	4460	10	1	10183600	758	11.96	0.65	12	0.00	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.41	N	348350	500	50 억	60942	N	N	N	N
10	20250123	161217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-140	5	-1.85	216618980	29216	128.31	7530	7530	7350	9850	5310	7580	7414.28	0.67	-7222	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	758	11.96	0.65	12	0.29	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
11	20250123	151214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-170	5	-2.24	204868120	27635	121.37	7530	7530	7350	9850	5310	7580	7413.36	0.67	-7041	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	755	11.91	0.64	12	0.27	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
12	20250123	141216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	-160	5	-2.11	149936870	20213	88.77	7530	7530	7350	9850	5310	7580	7417.84	0.67	-7017	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	756	11.93	0.64	12	0.20	622.00	11517.00	12480	20240508	-40.54	6200	20241202	19.68	8900	-16.63	20250107	6650	11.58	20250102	12480	-40.54	20240508	6200	19.68	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
13	20250123	131214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-130	5	-1.72	145157760	19568	85.94	7530	7530	7350	9850	5310	7580	7418.12	0.67	-6505	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	759	11.98	0.65	12	0.19	622.00	11517.00	12480	20240508	-40.30	6200	20241202	20.16	8900	-16.29	20250107	6650	12.03	20250102	12480	-40.30	20240508	6200	20.16	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
14	20250123	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-150	5	-1.98	76578580	10312	45.29	7530	7530	7380	9850	5310	7580	7426.16	0.67	-2711	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	757	11.95	0.65	12	0.10	622.00	11517.00	12480	20240508	-40.46	6200	20241202	19.84	8900	-16.52	20250107	6650	11.73	20250102	12480	-40.46	20240508	6200	19.84	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
15	20250123	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-120	5	-1.58	68958380	9286	40.78	7530	7530	7380	9850	5310	7580	7426.06	0.67	-2708	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	760	11.99	0.65	12	0.09	622.00	11517.00	12480	20240508	-40.22	6200	20241202	20.32	8900	-16.18	20250107	6650	12.18	20250102	12480	-40.22	20240508	6200	20.32	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
16	20250123	101214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-110	5	-1.45	63579460	8563	37.61	7530	7530	7380	9850	5310	7580	7424.90	0.67	-2894	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	761	12.01	0.65	12	0.08	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
17	20250123	091216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-150	5	-1.98	24115720	3232	14.19	7530	7530	7420	9850	5310	7580	7461.55	0.67	-1053	7766	7672	7536	7442	7306	7720	7490	51	2270	500	4540	10	1	10183600	757	11.95	0.65	12	0.03	622.00	11517.00	12480	20240508	-40.46	6200	20241202	19.84	8900	-16.52	20250107	6650	11.73	20250102	12480	-40.46	20240508	6200	19.84	20241202	1.41	N	348350	500	50 억	68068	N	N	N	N
18	20250122	161205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	150	2	2.02	167642540	22343	122.00	7520	7630	7400	9650	5210	7430	7503.56	0.63	3635	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	772	12.19	0.66	12	0.22	622.00	11517.00	12480	20240508	-39.26	6200	20241202	22.26	8900	-14.83	20250107	6650	13.98	20250102	12480	-39.26	20240508	6200	22.26	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
19	20250122	151208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	130	2	1.75	162842440	21708	118.53	7520	7630	7400	9650	5210	7430	7502.00	0.63	3615	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	770	12.15	0.66	12	0.21	622.00	11517.00	12480	20240508	-39.42	6200	20241202	21.94	8900	-15.06	20250107	6650	13.68	20250102	12480	-39.42	20240508	6200	21.94	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
20	20250122	141205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	130	2	1.75	119902990	16052	87.65	7520	7570	7400	9650	5210	7430	7470.04	0.63	5273	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	770	12.15	0.66	12	0.16	622.00	11517.00	12480	20240508	-39.42	6200	20241202	21.94	8900	-15.06	20250107	6650	13.68	20250102	12480	-39.42	20240508	6200	21.94	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
21	20250122	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	120	2	1.62	109966180	14736	80.46	7520	7550	7400	9650	5210	7430	7462.75	0.63	4804	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	769	12.14	0.66	12	0.14	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
22	20250122	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	60	2	0.81	90241140	12109	66.12	7520	7530	7400	9650	5210	7430	7452.69	0.63	4234	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	763	12.04	0.65	12	0.12	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
23	20250122	111207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	80	2	1.08	77537770	10415	56.87	7520	7520	7400	9650	5210	7430	7445.04	0.63	4113	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	765	12.07	0.65	12	0.10	622.00	11517.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
24	20250122	101206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	40	2	0.54	32301000	4339	23.69	7520	7520	7400	9650	5210	7430	7444.86	0.63	463	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	761	12.01	0.65	12	0.04	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
25	20250122	091208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	40	2	0.54	6407780	860	4.70	7520	7520	7430	9650	5210	7430	7455.36	0.63	-138	7696	7562	7466	7332	7236	7515	7285	51	2220	500	4450	10	1	10183600	761	12.01	0.65	12	0.01	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.43	N	348350	500	50 억	64528	N	N	N	N
26	20250121	161157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	-120	5	-1.59	133440910	17953	63.47	7600	7600	7370	9810	5290	7550	7432.60	0.68	-4767	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	757	11.95	0.65	12	0.18	622.00	11517.00	12480	20240508	-40.46	6200	20241202	19.84	8900	-16.52	20250107	6650	11.73	20250102	12480	-40.46	20240508	6200	19.84	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
27	20250121	151200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	-90	5	-1.19	132079670	17770	62.82	7600	7600	7370	9810	5290	7550	7432.53	0.68	-4730	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	760	11.99	0.65	12	0.17	622.00	11517.00	12480	20240508	-40.22	6200	20241202	20.32	8900	-16.18	20250107	6650	12.18	20250102	12480	-40.22	20240508	6200	20.32	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
28	20250121	141201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	-110	5	-1.46	109913460	14791	52.29	7600	7600	7370	9810	5290	7550	7430.86	0.68	-4884	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	758	11.96	0.65	12	0.15	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
29	20250121	131200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-80	5	-1.06	104906760	14117	49.90	7600	7600	7370	9810	5290	7550	7430.98	0.68	-4722	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	761	12.01	0.65	12	0.14	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
30	20250121	121143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-80	5	-1.06	94953330	12783	45.19	7600	7600	7370	9810	5290	7550	7427.81	0.68	-4617	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	761	12.01	0.65	12	0.13	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
31	20250121	111059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-170	5	-2.25	77837620	10475	37.03	7600	7600	7370	9810	5290	7550	7430.46	0.68	-5242	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	752	11.86	0.64	12	0.10	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
32	20250121	101051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	-140	5	-1.85	51016650	6848	24.21	7600	7600	7370	9810	5290	7550	7449.42	0.68	-2885	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	755	11.91	0.64	12	0.07	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
33	20250121	091201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7500	-50	5	-0.66	8799330	1169	4.13	7600	7600	7430	9810	5290	7550	7526.63	0.68	-279	7743	7646	7553	7456	7363	7600	7410	51	2260	500	4530	10	1	10183600	764	12.06	0.65	12	0.01	622.00	11517.00	12480	20240508	-39.90	6200	20241202	20.97	8900	-15.73	20250107	6650	12.78	20250102	12480	-39.90	20240508	6200	20.97	20241202	1.43	N	348350	500	50 억	69292	N	N	N	N
34	20250120	161147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	110	2	1.48	210235580	27821	166.02	7590	7650	7460	9670	5210	7440	7556.74	0.67	1271	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	769	12.14	0.66	12	0.27	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
35	20250120	151200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	80	2	1.08	205104620	27141	161.96	7590	7650	7460	9670	5210	7440	7557.00	0.67	1265	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	766	12.09	0.65	12	0.27	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
36	20250120	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	110	2	1.48	197042400	26070	155.57	7590	7650	7460	9670	5210	7440	7558.20	0.67	1056	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	769	12.14	0.66	12	0.26	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
37	20250120	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	150	2	2.02	166951700	22082	131.77	7590	7650	7460	9670	5210	7440	7560.53	0.67	1073	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	773	12.20	0.66	12	0.22	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	8900	-14.72	20250107	6650	14.14	20250102	12480	-39.18	20240508	6200	22.42	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
38	20250120	121158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	160	2	2.15	134541750	17826	106.37	7590	7630	7460	9670	5210	7440	7547.50	0.67	-428	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	774	12.22	0.66	12	0.18	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	8900	-14.61	20250107	6650	14.29	20250102	12480	-39.10	20240508	6200	22.58	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
39	20250120	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	130	2	1.75	110426700	14654	87.44	7590	7620	7460	9670	5210	7440	7535.60	0.67	-831	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	771	12.17	0.66	12	0.14	622.00	11517.00	12480	20240508	-39.34	6200	20241202	22.10	8900	-14.94	20250107	6650	13.83	20250102	12480	-39.34	20240508	6200	22.10	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
40	20250120	101158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	90	2	1.21	42270460	5620	33.54	7590	7620	7460	9670	5210	7440	7521.43	0.67	-132	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	767	12.11	0.65	12	0.06	622.00	11517.00	12480	20240508	-39.66	6200	20241202	21.45	8900	-15.39	20250107	6650	13.23	20250102	12480	-39.66	20240508	6200	21.45	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
41	20250120	091200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	110	2	1.48	25379870	3371	20.12	7590	7620	7460	9670	5210	7440	7528.88	0.67	104	7573	7506	7413	7346	7253	7540	7380	51	2230	500	4460	10	1	10183600	769	12.14	0.66	12	0.03	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.41	N	348350	500	50 억	68021	N	N	N	N
42	20250117	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	30	2	0.40	112835960	15250	90.72	7390	7480	7320	9630	5190	7410	7397.15	0.67	-325	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	758	11.96	0.65	12	0.15	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
43	20250117	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7460	50	2	0.67	106542360	14407	85.70	7390	7480	7320	9630	5190	7410	7395.18	0.67	-86	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	760	11.99	0.65	12	0.14	622.00	11517.00	12480	20240508	-40.22	6200	20241202	20.32	8900	-16.18	20250107	6650	12.18	20250102	12480	-40.22	20240508	6200	20.32	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
44	20250117	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	30	2	0.40	77491480	10503	62.48	7390	7480	7320	9630	5190	7410	7378.03	0.67	247	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	758	11.96	0.65	12	0.10	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
45	20250117	131157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-30	5	-0.40	57241000	7767	46.20	7390	7450	7320	9630	5190	7410	7369.77	0.67	-742	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	752	11.86	0.64	12	0.08	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
46	20250117	121159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-10	5	-0.13	43218760	5858	34.85	7390	7450	7320	9630	5190	7410	7377.73	0.67	-607	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	754	11.90	0.64	12	0.06	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
47	20250117	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-10	5	-0.13	40538330	5495	32.69	7390	7450	7320	9630	5190	7410	7377.31	0.67	-318	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	754	11.90	0.64	12	0.05	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
48	20250117	101158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-60	5	-0.81	35888170	4865	28.94	7390	7450	7320	9630	5190	7410	7376.81	0.67	-467	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	748	11.82	0.64	12	0.05	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
49	20250117	091158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	-40	5	-0.54	8330350	1125	6.69	7390	7450	7320	9630	5190	7410	7404.76	0.67	204	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	751	11.85	0.64	12	0.01	622.00	11517.00	12480	20240508	-40.95	6200	20241202	18.87	8900	-17.19	20250107	6650	10.83	20250102	12480	-40.95	20240508	6200	18.87	20241202	1.40	N	348350	500	50 억	68345	N	N	N	N
50	20250116	161150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	80	2	1.09	120724760	16361	82.41	7310	7430	7230	9520	5140	7330	7378.81	0.65	2402	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	755	11.91	0.64	12	0.16	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
51	20250116	151052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	80	2	1.09	119310210	16170	81.44	7310	7430	7230	9520	5140	7330	7378.49	0.65	2426	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	755	11.91	0.64	12	0.16	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
52	20250116	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	50	2	0.68	85433180	11577	58.31	7310	7430	7230	9520	5140	7330	7379.56	0.65	1584	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	752	11.86	0.64	12	0.11	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
53	20250116	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	50	2	0.68	72870750	9872	49.72	7310	7430	7230	9520	5140	7330	7381.56	0.65	1220	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	752	11.86	0.64	12	0.10	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
54	20250116	121154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	20	2	0.27	46650230	6329	31.88	7310	7430	7230	9520	5140	7330	7370.87	0.65	1416	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	748	11.82	0.64	12	0.06	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
55	20250116	111154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	70	2	0.95	41038040	5567	28.04	7310	7430	7230	9520	5140	7330	7371.66	0.65	1593	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	754	11.90	0.64	12	0.05	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
56	20250116	101157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	70	2	0.95	35089700	4761	23.98	7310	7430	7230	9520	5140	7330	7370.24	0.65	1456	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	754	11.90	0.64	12	0.05	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
57	20250116	091158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	100	2	1.36	15661980	2138	10.77	7310	7430	7230	9520	5140	7330	7325.53	0.65	479	7870	7600	7400	7130	6930	7500	7030	51	2190	500	4390	10	1	10183600	757	11.95	0.65	12	0.02	622.00	11517.00	12480	20240508	-40.46	6200	20241202	19.84	8900	-16.52	20250107	6650	11.73	20250102	12480	-40.46	20240508	6200	19.84	20241202	1.45	N	348350	500	50 억	65939	N	N	N	N
58	20250115	161151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-110	5	-1.48	144824430	19813	89.48	7670	7670	7200	9670	5210	7440	7309.55	0.68	-3748	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	746	11.78	0.64	12	0.19	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
59	20250115	151152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	-170	5	-2.28	132182670	18070	81.61	7670	7670	7220	9670	5210	7440	7315.03	0.68	-3695	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	740	11.69	0.63	12	0.18	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
60	20250115	141146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-160	5	-2.15	123663010	16897	76.31	7670	7670	7220	9670	5210	7440	7318.64	0.68	-3656	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	741	11.70	0.63	12	0.17	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
61	20250115	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-140	5	-1.88	86389880	11759	53.10	7670	7670	7260	9670	5210	7440	7346.70	0.68	-1756	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	743	11.74	0.63	12	0.12	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
62	20250115	121138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-150	5	-2.02	69941110	9497	42.89	7670	7670	7280	9670	5210	7440	7364.55	0.68	-1908	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	742	11.72	0.63	12	0.09	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
63	20250115	111150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	-90	5	-1.21	45320910	6128	27.67	7670	7670	7330	9670	5210	7440	7395.71	0.68	-1982	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	748	11.82	0.64	12	0.06	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
64	20250115	101151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-40	5	-0.54	26046220	3506	15.83	7670	7670	7330	9670	5210	7440	7429.04	0.68	-741	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	754	11.90	0.64	12	0.03	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
65	20250115	091156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-40	5	-0.54	10938580	1456	6.58	7670	7670	7400	9670	5210	7440	7512.76	0.68	-620	7626	7532	7386	7292	7146	7580	7340	51	2230	500	4460	10	1	10183600	754	11.90	0.64	12	0.01	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.46	N	348350	500	50 억	69685	N	N	N	N
66	20250114	161132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	110	2	1.50	158767000	21555	95.09	7260	7480	7240	9520	5140	7330	7365.10	0.69	-464	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	758	11.96	0.65	12	0.21	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
67	20250114	151149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	90	2	1.23	147176190	19990	88.19	7260	7480	7240	9520	5140	7330	7362.49	0.69	-430	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	756	11.93	0.64	12	0.20	622.00	11517.00	12480	20240508	-40.54	6200	20241202	19.68	8900	-16.63	20250107	6650	11.58	20250102	12480	-40.54	20240508	6200	19.68	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
68	20250114	141145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7440	110	2	1.50	119012340	16194	71.44	7260	7480	7240	9520	5140	7330	7349.16	0.69	-760	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	758	11.96	0.65	12	0.16	622.00	11517.00	12480	20240508	-40.38	6200	20241202	20.00	8900	-16.40	20250107	6650	11.88	20250102	12480	-40.38	20240508	6200	20.00	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
69	20250114	131145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	40	2	0.55	99511520	13562	59.83	7260	7430	7240	9520	5140	7330	7337.53	0.69	-1841	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	751	11.85	0.64	12	0.13	622.00	11517.00	12480	20240508	-40.95	6200	20241202	18.87	8900	-17.19	20250107	6650	10.83	20250102	12480	-40.95	20240508	6200	18.87	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
70	20250114	121140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	30	2	0.41	92107490	12554	55.38	7260	7430	7240	9520	5140	7330	7336.90	0.69	-2407	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	750	11.83	0.64	12	0.12	622.00	11517.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6650	10.68	20250102	12480	-41.03	20240508	6200	18.71	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
71	20250114	111139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-30	5	-0.41	55115570	7543	33.28	7260	7410	7240	9520	5140	7330	7306.85	0.69	-2453	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	743	11.74	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
72	20250114	101139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-20	5	-0.27	31769670	4342	19.15	7260	7410	7260	9520	5140	7330	7316.83	0.69	-2652	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	744	11.75	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
73	20250114	091143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	40	2	0.55	7235390	988	4.36	7260	7410	7260	9520	5140	7330	7323.27	0.69	129	7590	7460	7370	7240	7150	7415	7195	51	2190	500	4390	10	1	10183600	751	11.85	0.64	12	0.01	622.00	11517.00	12480	20240508	-40.95	6200	20241202	18.87	8900	-17.19	20250107	6650	10.83	20250102	12480	-40.95	20240508	6200	18.87	20241202	1.55	N	348350	500	50 억	70152	N	N	N	N
74	20250113	161127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	164942710	22425	31.47	7500	7500	7280	9770	5270	7520	7355.37	0.70	-892	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	746	11.78	0.64	12	0.22	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
75	20250113	151133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	-230	5	-3.06	158030680	21481	30.14	7500	7500	7280	9770	5270	7520	7356.77	0.70	-1472	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	742	11.72	0.63	12	0.21	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
76	20250113	141109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	-180	5	-2.39	117931530	15992	22.44	7500	7500	7310	9770	5270	7520	7374.41	0.70	687	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	747	11.80	0.64	12	0.16	622.00	11517.00	12480	20240508	-41.19	6200	20241202	18.39	8900	-17.53	20250107	6650	10.38	20250102	12480	-41.19	20240508	6200	18.39	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
77	20250113	131116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	-140	5	-1.86	103545480	14031	19.69	7500	7500	7310	9770	5270	7520	7379.76	0.70	578	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	752	11.86	0.64	12	0.14	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
78	20250113	121120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	-120	5	-1.60	89781780	12162	17.06	7500	7500	7310	9770	5270	7520	7382.16	0.70	602	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	754	11.90	0.64	12	0.12	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
79	20250113	111117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-190	5	-2.53	74362940	10073	14.13	7500	7500	7310	9770	5270	7520	7382.40	0.70	1409	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	746	11.78	0.64	12	0.10	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
80	20250113	101117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7370	-150	5	-1.99	47189130	6371	8.94	7500	7500	7360	9770	5270	7520	7406.86	0.70	2026	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	751	11.85	0.64	12	0.06	622.00	11517.00	12480	20240508	-40.95	6200	20241202	18.87	8900	-17.19	20250107	6650	10.83	20250102	12480	-40.95	20240508	6200	18.87	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
81	20250113	091124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	-30	5	-0.40	4606960	617	0.87	7500	7500	7450	9770	5270	7520	7466.71	0.70	392	7820	7670	7580	7430	7340	7625	7385	51	2250	500	4510	10	1	10183600	763	12.04	0.65	12	0.01	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.56	N	348350	500	50 억	71032	N	N	N	N
82	20250110	161057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-210	5	-2.72	538527610	71157	74.79	7730	7730	7490	10040	5420	7730	7568.24	0.51	18350	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	766	12.09	0.65	12	0.70	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
83	20250110	151105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	-160	5	-2.07	532421110	70345	73.94	7730	7730	7490	10040	5420	7730	7568.71	0.51	18308	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	771	12.17	0.66	12	0.69	622.00	11517.00	12480	20240508	-39.34	6200	20241202	22.10	8900	-14.94	20250107	6650	13.83	20250102	12480	-39.34	20240508	6200	22.10	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
84	20250110	141112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	-180	5	-2.33	435214150	57447	60.38	7730	7730	7500	10040	5420	7730	7575.92	0.51	21737	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	769	12.14	0.66	12	0.56	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
85	20250110	131112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7580	-150	5	-1.94	259294190	34058	35.80	7730	7730	7550	10040	5420	7730	7613.31	0.51	6879	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	772	12.19	0.66	12	0.33	622.00	11517.00	12480	20240508	-39.26	6200	20241202	22.26	8900	-14.83	20250107	6650	13.98	20250102	12480	-39.26	20240508	6200	22.26	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
86	20250110	121114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	-130	5	-1.68	139071090	18217	19.15	7730	7730	7550	10040	5420	7730	7634.14	0.51	-2527	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	774	12.22	0.66	12	0.18	622.00	11517.00	12480	20240508	-39.10	6200	20241202	22.58	8900	-14.61	20250107	6650	14.29	20250102	12480	-39.10	20240508	6200	22.58	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
87	20250110	111111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	-90	5	-1.16	98326590	12875	13.53	7730	7730	7550	10040	5420	7730	7637.02	0.51	-578	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	778	12.28	0.66	12	0.13	622.00	11517.00	12480	20240508	-38.78	6200	20241202	23.23	8900	-14.16	20250107	6650	14.89	20250102	12480	-38.78	20240508	6200	23.23	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
88	20250110	101107	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	-110	5	-1.42	77397090	10121	10.64	7730	7730	7600	10040	5420	7730	7647.18	0.51	513	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	776	12.25	0.66	12	0.10	622.00	11517.00	12480	20240508	-38.94	6200	20241202	22.90	8900	-14.38	20250107	6650	14.59	20250102	12480	-38.94	20240508	6200	22.90	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
89	20250110	091113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7670	-60	5	-0.78	11026120	1437	1.51	7730	7730	7660	10040	5420	7730	7673.01	0.51	141	8416	8072	7836	7492	7256	7955	7375	51	2310	500	4630	10	1	10183600	781	12.33	0.67	12	0.01	622.00	11517.00	12480	20240508	-38.54	6200	20241202	23.71	8900	-13.82	20250107	6650	15.34	20250102	12480	-38.54	20240508	6200	23.71	20241202	1.51	N	348350	500	50 억	52314	N	N	N	N
90	20250109	161100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7730	-50	5	-0.64	741268040	94198	50.45	8170	8180	7600	10110	5450	7780	7869.26	0.59	-7520	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	787	12.43	0.67	12	0.92	622.00	11517.00	12480	20240508	-38.06	6200	20241202	24.68	8900	-13.15	20250107	6650	16.24	20250102	12480	-38.06	20240508	6200	24.68	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
91	20250109	151057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	-120	5	-1.54	732952440	93118	49.87	8170	8180	7600	10110	5450	7780	7871.22	0.59	-7479	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	780	12.32	0.67	12	0.91	622.00	11517.00	12480	20240508	-38.62	6200	20241202	23.55	8900	-13.93	20250107	6650	15.19	20250102	12480	-38.62	20240508	6200	23.55	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
92	20250109	141105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	-140	5	-1.80	696560250	88376	47.33	8170	8180	7600	10110	5450	7780	7881.78	0.59	-8737	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	778	12.28	0.66	12	0.87	622.00	11517.00	12480	20240508	-38.78	6200	20241202	23.23	8900	-14.16	20250107	6650	14.89	20250102	12480	-38.78	20240508	6200	23.23	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
93	20250109	131105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7690	-90	5	-1.16	644558650	81562	43.68	8170	8180	7620	10110	5450	7780	7902.68	0.59	-9726	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	783	12.36	0.67	12	0.80	622.00	11517.00	12480	20240508	-38.38	6200	20241202	24.03	8900	-13.60	20250107	6650	15.64	20250102	12480	-38.38	20240508	6200	24.03	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
94	20250109	121104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	-140	5	-1.80	608205560	76813	41.14	8170	8180	7620	10110	5450	7780	7918.00	0.59	-11807	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	778	12.28	0.66	12	0.75	622.00	11517.00	12480	20240508	-38.78	6200	20241202	23.23	8900	-14.16	20250107	6650	14.89	20250102	12480	-38.78	20240508	6200	23.23	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
95	20250109	111108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7740	-40	5	-0.51	542724910	68288	36.57	8170	8180	7710	10110	5450	7780	7947.59	0.59	-14841	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	788	12.44	0.67	12	0.67	622.00	11517.00	12480	20240508	-37.98	6200	20241202	24.84	8900	-13.03	20250107	6650	16.39	20250102	12480	-37.98	20240508	6200	24.84	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
96	20250109	101106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7880	100	2	1.29	460762630	57764	30.94	8170	8180	7780	10110	5450	7780	7976.64	0.59	-13971	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	802	12.67	0.68	12	0.57	622.00	11517.00	12480	20240508	-36.86	6200	20241202	27.10	8900	-11.46	20250107	6650	18.50	20250102	12480	-36.86	20240508	6200	27.10	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
97	20250109	091111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7830	50	2	0.64	261804150	32603	17.46	8170	8180	7780	10110	5450	7780	8030.06	0.59	-11783	8446	8112	7786	7452	7126	8280	7620	51	2330	500	4660	10	1	10183600	797	12.59	0.68	12	0.32	622.00	11517.00	12480	20240508	-37.26	6200	20241202	26.29	8900	-12.02	20250107	6650	17.74	20250102	12480	-37.26	20240508	6200	26.29	20241202	1.32	N	348350	500	50 억	59673	N	N	N	N
98	20250108	161055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	160	2	2.10	1458582270	186714	19.35	7600	8120	7460	9900	5340	7620	7812.01	0.36	22642	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	792	12.51	0.68	12	1.83	622.00	11517.00	12480	20240508	-37.66	6200	20241202	25.48	8900	-12.58	20250107	6650	16.99	20250102	12480	-37.66	20240508	6200	25.48	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
99	20250108	151100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7770	150	2	1.97	1437923930	184058	19.08	7600	8120	7460	9900	5340	7620	7812.38	0.36	21829	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	791	12.49	0.67	12	1.81	622.00	11517.00	12480	20240508	-37.74	6200	20241202	25.32	8900	-12.70	20250107	6650	16.84	20250102	12480	-37.74	20240508	6200	25.32	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
100	20250108	141103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7910	290	2	3.81	1177529640	150779	15.63	7600	8120	7460	9900	5340	7620	7809.68	0.36	9946	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	806	12.72	0.69	12	1.48	622.00	11517.00	12480	20240508	-36.62	6200	20241202	27.58	8900	-11.12	20250107	6650	18.95	20250102	12480	-36.62	20240508	6200	27.58	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
101	20250108	131100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7760	140	2	1.84	619812600	80688	8.36	7600	7860	7460	9900	5340	7620	7681.62	0.36	11467	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	790	12.48	0.67	12	0.79	622.00	11517.00	12480	20240508	-37.82	6200	20241202	25.16	8900	-12.81	20250107	6650	16.69	20250102	12480	-37.82	20240508	6200	25.16	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
102	20250108	121057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	160	2	2.10	545297040	71057	7.37	7600	7860	7460	9900	5340	7620	7674.10	0.36	9514	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	792	12.51	0.68	12	0.70	622.00	11517.00	12480	20240508	-37.66	6200	20241202	25.48	8900	-12.58	20250107	6650	16.99	20250102	12480	-37.66	20240508	6200	25.48	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
103	20250108	111100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	190	2	2.49	456464720	59679	6.19	7600	7840	7460	9900	5340	7620	7648.68	0.36	9783	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	795	12.56	0.68	12	0.59	622.00	11517.00	12480	20240508	-37.42	6200	20241202	25.97	8900	-12.25	20250107	6650	17.44	20250102	12480	-37.42	20240508	6200	25.97	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
104	20250108	101059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	60	2	0.79	350934190	46036	4.77	7600	7780	7460	9900	5340	7620	7623.04	0.36	7909	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	782	12.35	0.67	12	0.45	622.00	11517.00	12480	20240508	-38.46	6200	20241202	23.87	8900	-13.71	20250107	6650	15.49	20250102	12480	-38.46	20240508	6200	23.87	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
105	20250108	091059	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7550	-70	5	-0.92	120207790	15861	1.64	7600	7660	7460	9900	5340	7620	7578.74	0.36	6994	9600	8610	7910	6920	6220	9105	7415	51	2280	500	4570	10	1	10183600	769	12.14	0.66	12	0.16	622.00	11517.00	12480	20240508	-39.50	6200	20241202	21.77	8900	-15.17	20250107	6650	13.53	20250102	12480	-39.50	20240508	6200	21.77	20241202	1.36	N	348350	500	50 억	36962	N	N	N	N
106	20250107	161048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	320	2	4.38	7793245280	962293	3314.71	7310	8900	7210	9490	5110	7300	8099.44	0.81	-45542	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	776	12.25	0.66	12	9.45	622.00	11517.00	12480	20240508	-38.94	6200	20241202	22.90	8900	-14.38	20250107	6650	14.59	20250102	12480	-38.94	20240508	6200	22.90	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
107	20250107	151053	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7780	480	2	6.58	7619365920	939649	3236.71	7310	8900	7210	9490	5110	7300	8108.74	0.81	-43935	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	792	12.51	0.68	12	9.23	622.00	11517.00	12480	20240508	-37.66	6200	20241202	25.48	8900	-12.58	20250107	6650	16.99	20250102	12480	-37.66	20240508	6200	25.48	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
108	20250107	141051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7820	520	2	7.12	7104622730	872721	3006.17	7310	8900	7210	9490	5110	7300	8140.77	0.81	-47592	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	796	12.57	0.68	12	8.57	622.00	11517.00	12480	20240508	-37.34	6200	20241202	26.13	8900	-12.13	20250107	6650	17.59	20250102	12480	-37.34	20240508	6200	26.13	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
109	20250107	131050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7840	540	2	7.40	1228733700	161394	555.94	7310	7990	7210	9490	5110	7300	7613.26	0.81	-14096	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	798	12.60	0.68	12	1.58	622.00	11517.00	12480	20240508	-37.18	6200	20241202	26.45	7990	-1.88	20250107	6650	17.89	20250102	12480	-37.18	20240508	6200	26.45	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
110	20250107	121051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-50	5	-0.68	75807780	10435	35.94	7310	7350	7210	9490	5110	7300	7264.76	0.81	-2893	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	738	11.66	0.63	12	0.10	622.00	11517.00	12480	20240508	-41.91	6200	20241202	16.94	7360	-1.49	20250106	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
111	20250107	111046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7260	-40	5	-0.55	37845310	5193	17.89	7310	7350	7260	9490	5110	7300	7287.75	0.81	-1261	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	739	11.67	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.83	6200	20241202	17.10	7360	-1.36	20250106	6650	9.17	20250102	12480	-41.83	20240508	6200	17.10	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
112	20250107	101052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	26381330	3617	12.46	7310	7350	7270	9490	5110	7300	7293.70	0.81	-1241	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	7360	-0.82	20250106	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
113	20250107	091054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	20	2	0.27	7751000	1060	3.65	7310	7350	7300	9490	5110	7300	7312.26	0.81	103	7473	7386	7273	7186	7073	7400	7200	51	2190	500	4380	10	1	10183600	745	11.77	0.64	12	0.01	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	7360	-0.54	20250106	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.40	N	348350	500	50 억	82541	N	N	N	N
114	20250106	161038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	60	2	0.83	211141380	29031	111.31	7300	7360	7160	9410	5070	7240	7272.94	0.81	265	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	743	11.74	0.63	12	0.29	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	7360	-0.82	20250106	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
115	20250106	151037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	90	2	1.24	205579990	28270	108.39	7300	7360	7160	9410	5070	7240	7272.02	0.81	437	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	746	11.78	0.64	12	0.28	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	7360	-0.41	20250106	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
116	20250106	141038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	80	2	1.10	165230960	22750	87.22	7300	7360	7160	9410	5070	7240	7262.90	0.81	-631	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	745	11.77	0.64	12	0.22	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	7360	-0.54	20250106	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
117	20250106	131027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	50	2	0.69	151516950	20865	80.00	7300	7360	7160	9410	5070	7240	7261.78	0.81	-1229	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	742	11.72	0.63	12	0.20	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	7360	-0.95	20250106	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
118	20250106	121035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	80	2	1.10	147583290	20326	77.93	7300	7360	7160	9410	5070	7240	7260.81	0.81	-1362	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	745	11.77	0.64	12	0.20	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	7360	-0.54	20250106	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
119	20250106	111032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	80	2	1.10	138127550	19033	72.97	7300	7360	7160	9410	5070	7240	7257.27	0.81	-922	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	745	11.77	0.64	12	0.19	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	7360	-0.54	20250106	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
120	20250106	101028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7340	100	2	1.38	115853370	15994	61.32	7300	7350	7160	9410	5070	7240	7243.55	0.81	-482	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	747	11.80	0.64	12	0.16	622.00	11517.00	12480	20240508	-41.19	6200	20241202	18.39	7350	-0.14	20250106	6650	10.38	20250102	12480	-41.19	20240508	6200	18.39	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
121	20250106	091029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	0	3	0.00	35729520	4951	18.98	7300	7300	7160	9410	5070	7240	7216.63	0.81	-358	7506	7372	7166	7032	6826	7440	7100	51	2170	500	4340	10	1	10183600	737	11.64	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	7300	0.00	20250103	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.52	N	348350	500	50 억	82273	N	N	N	N
122	20250103	161024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	210	2	2.99	180251870	25082	100.14	6960	7300	6960	9130	4930	7030	7186.50	0.80	436	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	737	11.64	0.63	12	0.25	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	7300	-0.82	20250103	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
123	20250103	151027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7200	170	2	2.42	149562680	20800	83.05	6960	7300	6960	9130	4930	7030	7190.51	0.80	-2095	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	733	11.58	0.63	12	0.20	622.00	11517.00	12480	20240508	-42.31	6200	20241202	16.13	7300	-1.37	20250103	6650	8.27	20250102	12480	-42.31	20240508	6200	16.13	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
124	20250103	141027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	210	2	2.99	136959450	19055	76.08	6960	7300	6960	9130	4930	7030	7187.59	0.80	-2313	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	737	11.64	0.63	12	0.19	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	7300	-0.82	20250103	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
125	20250103	131027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	250	2	3.56	121208090	16875	67.38	6960	7300	6960	9130	4930	7030	7182.70	0.80	-2875	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	741	11.70	0.63	12	0.17	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	7300	-0.27	20250103	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
126	20250103	121027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	260	2	3.70	105439330	14704	58.71	6960	7300	6960	9130	4930	7030	7170.79	0.80	-1706	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	742	11.72	0.63	12	0.14	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	7300	-0.14	20250103	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
127	20250103	111027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	130	2	1.85	75677120	10597	42.31	6960	7210	6960	9130	4930	7030	7141.37	0.80	-948	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	729	11.51	0.62	12	0.10	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	7210	-0.69	20250103	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
128	20250103	101025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	120	2	1.71	52346370	7347	29.33	6960	7210	6960	9130	4930	7030	7124.86	0.80	1282	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	728	11.50	0.62	12	0.07	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	7210	-0.83	20250103	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
129	20250103	091027	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7100	70	2	1.00	7738500	1104	4.41	6960	7100	6960	9130	4930	7030	7009.51	0.80	333	7296	7162	6906	6772	6516	7230	6840	51	2100	500	4210	10	1	10183600	723	11.41	0.62	12	0.01	622.00	11517.00	12480	20240508	-43.11	6200	20241202	14.52	7100	0.00	20250103	6650	6.77	20250102	12480	-43.11	20240508	6200	14.52	20241202	1.53	N	348350	500	50 억	81837	N	N	N	N
130	20250102	161015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7030	120	2	1.74	169718120	24659	80.33	6910	7040	6650	8980	4840	6910	6882.48	0.71	9742	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	716	11.30	0.61	12	0.24	622.00	11517.00	12480	20240508	-43.67	6200	20241202	13.39	7040	-0.14	20250102	6650	5.71	20250102	12480	-43.67	20240508	6200	13.39	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
131	20250102	151017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7000	90	2	1.30	167367010	24324	79.23	6910	7030	6650	8980	4840	6910	6880.74	0.71	9763	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	713	11.25	0.61	12	0.24	622.00	11517.00	12480	20240508	-43.91	6200	20241202	12.90	7030	-0.43	20250102	6650	5.26	20250102	12480	-43.91	20240508	6200	12.90	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
132	20250102	141014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6910	0	3	0.00	121887170	17799	57.98	6910	6940	6650	8980	4840	6910	6847.98	0.71	5788	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	704	11.11	0.60	12	0.17	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	6940	-0.43	20250102	6650	3.91	20250102	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
133	20250102	131018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6890	-20	5	-0.29	108584890	15869	51.69	6910	6940	6650	8980	4840	6910	6842.58	0.71	5532	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	702	11.08	0.60	12	0.16	622.00	11517.00	12480	20240508	-44.79	6200	20241202	11.13	6940	-0.72	20250102	6650	3.61	20250102	12480	-44.79	20240508	6200	11.13	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
134	20250102	121015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6870	-40	5	-0.58	81996710	12013	39.13	6910	6940	6650	8980	4840	6910	6825.66	0.71	5097	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	700	11.05	0.60	12	0.12	622.00	11517.00	12480	20240508	-44.95	6200	20241202	10.81	6940	-1.01	20250102	6650	3.31	20250102	12480	-44.95	20240508	6200	10.81	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
135	20250102	111006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6800	-110	5	-1.59	27771220	4085	13.31	6910	6940	6650	8980	4840	6910	6798.34	0.71	-172	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	692	10.93	0.59	12	0.04	622.00	11517.00	12480	20240508	-45.51	6200	20241202	9.68	6940	-2.02	20250102	6650	2.26	20250102	12480	-45.51	20240508	6200	9.68	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
136	20250102	101013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6750	-160	5	-2.32	11741800	1732	5.64	6910	6940	6650	8980	4840	6910	6779.33	0.71	-244	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	687	10.85	0.59	12	0.02	622.00	11517.00	12480	20240508	-45.91	6200	20241202	8.87	6940	-2.74	20250102	6650	1.50	20250102	12480	-45.91	20240508	6200	8.87	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N
137	20250102	091002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6910	0	3	0.00	0	0	0.00	0	0	0	8980	4840	6910	0.00	0.71	0	7316	7112	6776	6572	6236	7215	6675	51	2070	500	4140	10	1	10183600	704	11.11	0.60	12	0.00	622.00	11517.00	12480	20240508	-44.63	6200	20241202	11.45	0	0.00	0	0	0.00	0	12480	-44.63	20240508	6200	11.45	20241202	1.54	N	348350	500	50 억	72085	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History