KissMeData/314930/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161155	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14420	80	2	0.56	2467989000	171082	53.49	14460	14590	14100	18640	10040	14340	14425.87	3.75	47260	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4292	-436.97	7.96	12	0.57	-33.00	1811.00	24200	20241011	-40.41	8250	20240417	74.79	17170	-16.02	20250107	14100	2.27	20250124	62500	-76.93	20240223	8250	74.79	20240417	3.42	N	314930	500	148 억	1117062	N	N	6	N	N
3	20250124	151154	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14430	90	2	0.63	2351245820	162988	50.96	14460	14590	14100	18640	10040	14340	14425.96	3.75	45440	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4295	-437.27	7.97	12	0.55	-33.00	1811.00	24200	20241011	-40.37	8250	20240417	74.91	17170	-15.96	20250107	14100	2.34	20250124	62500	-76.91	20240223	8250	74.91	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
4	20250124	141153	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14440	100	2	0.70	1976358820	137019	42.84	14460	14590	14100	18640	10040	14340	14424.06	3.75	36407	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4298	-437.58	7.97	12	0.46	-33.00	1811.00	24200	20241011	-40.33	8250	20240417	75.03	17170	-15.90	20250107	14100	2.41	20250124	62500	-76.90	20240223	8250	75.03	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
5	20250124	131155	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14460	120	2	0.84	1639745530	113723	35.55	14460	14590	14100	18640	10040	14340	14418.87	3.75	27470	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4304	-438.18	7.98	12	0.38	-33.00	1811.00	24200	20241011	-40.25	8250	20240417	75.27	17170	-15.78	20250107	14100	2.55	20250124	62500	-76.86	20240223	8250	75.27	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
6	20250124	121150	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14450	110	2	0.77	1246140250	86466	27.03	14460	14590	14100	18640	10040	14340	14412.03	3.75	16885	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4301	-437.88	7.98	12	0.29	-33.00	1811.00	24200	20241011	-40.29	8250	20240417	75.15	17170	-15.84	20250107	14100	2.48	20250124	62500	-76.88	20240223	8250	75.15	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
7	20250124	111152	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14450	110	2	0.77	1053516670	73122	22.86	14460	14590	14100	18640	10040	14340	14407.79	3.75	10174	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4301	-437.88	7.98	12	0.25	-33.00	1811.00	24200	20241011	-40.29	8250	20240417	75.15	17170	-15.84	20250107	14100	2.48	20250124	62500	-76.88	20240223	8250	75.15	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
8	20250124	101148	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14400	60	2	0.42	657128040	45790	14.32	14460	14590	14100	18640	10040	14340	14350.94	3.75	10197	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4286	-436.36	7.95	12	0.15	-33.00	1811.00	24200	20241011	-40.50	8250	20240417	74.55	17170	-16.13	20250107	14100	2.13	20250124	62500	-76.96	20240223	8250	74.55	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
9	20250124	091157	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14450	110	2	0.77	155106620	10712	3.35	14460	14590	14370	18640	10040	14340	14481.58	3.75	212	15493	14916	14583	14006	13673	14750	13840	149	4300	500	8890	10	1	29764103	4301	-437.88	7.98	12	0.04	-33.00	1811.00	24200	20241011	-40.29	8250	20240417	75.15	17170	-15.84	20250107	14250	1.40	20250123	62500	-76.88	20240223	8250	75.15	20240417	3.42	N	314930	500	148 억	1117062	N	N	30	N	N
10	20250123	161148	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14340	-740	5	-4.91	4607858340	317529	266.70	15040	15160	14250	19600	10560	15080	14511.89	3.65	5839	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4268	-434.55	7.92	12	1.07	-33.00	1811.00	24200	20241011	-40.74	8250	20240417	73.82	17170	-16.48	20250107	14250	0.63	20250123	62500	-77.06	20240223	8250	73.82	20240417	3.48	N	314930	500	148 억	1085633	N	N	30	N	N
11	20250123	151145	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14380	-700	5	-4.64	4432315870	305308	256.43	15040	15160	14250	19600	10560	15080	14517.52	3.65	3038	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4280	-435.76	7.94	12	1.03	-33.00	1811.00	24200	20241011	-40.58	8250	20240417	74.30	17170	-16.25	20250107	14250	0.91	20250123	62500	-76.99	20240223	8250	74.30	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
12	20250123	141148	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14370	-710	5	-4.71	3588399610	246516	207.05	15040	15160	14300	19600	10560	15080	14556.46	3.65	1780	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4277	-435.45	7.93	12	0.83	-33.00	1811.00	24200	20241011	-40.62	8250	20240417	74.18	17170	-16.31	20250107	14300	0.49	20250123	62500	-77.01	20240223	8250	74.18	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
13	20250123	131145	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14490	-590	5	-3.91	2520959520	172391	144.79	15040	15160	14450	19600	10560	15080	14623.50	3.65	7793	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4313	-439.09	8.00	12	0.58	-33.00	1811.00	24200	20241011	-40.12	8250	20240417	75.64	17170	-15.61	20250107	14450	0.28	20250123	62500	-76.82	20240223	8250	75.64	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
14	20250123	121146	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14530	-550	5	-3.65	2230178890	152351	127.96	15040	15160	14450	19600	10560	15080	14638.43	3.65	5042	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4325	-440.30	8.02	12	0.51	-33.00	1811.00	24200	20241011	-39.96	8250	20240417	76.12	17170	-15.38	20250107	14450	0.55	20250123	62500	-76.75	20240223	8250	76.12	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
15	20250123	111136	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14600	-480	5	-3.18	1790057990	122008	102.48	15040	15160	14490	19600	10560	15080	14671.64	3.65	4331	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4346	-442.42	8.06	12	0.41	-33.00	1811.00	24200	20241011	-39.67	8250	20240417	76.97	17170	-14.97	20250107	14490	0.76	20250123	62500	-76.64	20240223	8250	76.97	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
16	20250123	101145	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14700	-380	5	-2.52	1007001470	68301	57.37	15040	15160	14560	19600	10560	15080	14743.58	3.65	1274	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4375	-445.45	8.12	12	0.23	-33.00	1811.00	24200	20241011	-39.26	8250	20240417	78.18	17170	-14.39	20250107	14560	0.96	20250123	62500	-76.48	20240223	8250	78.18	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
17	20250123	091146	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15000	-80	5	-0.53	114638950	7646	6.42	15040	15160	14890	19600	10560	15080	14993.32	3.65	-2480	15426	15252	15126	14952	14826	15340	15040	149	4520	500	9340	10	1	29764103	4465	-454.55	8.28	12	0.03	-33.00	1811.00	24200	20241011	-38.02	8250	20240417	81.82	17170	-12.64	20250107	14700	2.04	20250120	62500	-76.00	20240223	8250	81.82	20240417	3.48	N	314930	500	148 억	1085633	N	N	14	N	N
18	20250122	161137	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15080	0	3	0.00	1790744290	118528	110.38	15070	15300	15000	19600	10560	15080	15108.50	3.64	925	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4488	-456.97	8.33	12	0.40	-33.00	1811.00	24200	20241011	-37.69	8250	20240417	82.79	17170	-12.17	20250107	14700	2.59	20250120	62500	-75.87	20240223	8250	82.79	20240417	3.47	N	314930	500	148 억	1084222	N	N	14	N	N
19	20250122	151139	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15120	40	2	0.27	1681766550	111302	103.65	15070	15300	15000	19600	10560	15080	15109.94	3.64	3443	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4500	-458.18	8.35	12	0.37	-33.00	1811.00	24200	20241011	-37.52	8250	20240417	83.27	17170	-11.94	20250107	14700	2.86	20250120	62500	-75.81	20240223	8250	83.27	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
20	20250122	141137	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15030	-50	5	-0.33	1411413430	93407	86.99	15070	15300	15000	19600	10560	15080	15110.36	3.64	4301	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4474	-455.45	8.30	12	0.31	-33.00	1811.00	24200	20241011	-37.89	8250	20240417	82.18	17170	-12.46	20250107	14700	2.24	20250120	62500	-75.95	20240223	8250	82.18	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
21	20250122	131138	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15130	50	2	0.33	1086443780	71857	66.92	15070	15300	15000	19600	10560	15080	15119.53	3.64	12469	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4503	-458.48	8.35	12	0.24	-33.00	1811.00	24200	20241011	-37.48	8250	20240417	83.39	17170	-11.88	20250107	14700	2.93	20250120	62500	-75.79	20240223	8250	83.39	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
22	20250122	121137	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15120	40	2	0.27	942932040	62362	58.08	15070	15300	15000	19600	10560	15080	15120.30	3.64	10923	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4500	-458.18	8.35	12	0.21	-33.00	1811.00	24200	20241011	-37.52	8250	20240417	83.27	17170	-11.94	20250107	14700	2.86	20250120	62500	-75.81	20240223	8250	83.27	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
23	20250122	111139	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15200	120	2	0.80	687840100	45487	42.36	15070	15300	15000	19600	10560	15080	15121.69	3.64	4357	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4524	-460.61	8.39	12	0.15	-33.00	1811.00	24200	20241011	-37.19	8250	20240417	84.24	17170	-11.47	20250107	14700	3.40	20250120	62500	-75.68	20240223	8250	84.24	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
24	20250122	101137	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15140	60	2	0.40	471664680	31183	29.04	15070	15300	15000	19600	10560	15080	15125.70	3.64	4789	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4506	-458.79	8.36	12	0.10	-33.00	1811.00	24200	20241011	-37.44	8250	20240417	83.52	17170	-11.82	20250107	14700	2.99	20250120	62500	-75.78	20240223	8250	83.52	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
25	20250122	091140	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15210	130	2	0.86	101669530	6699	6.24	15070	15300	15070	19600	10560	15080	15176.82	3.64	2697	15653	15366	15063	14776	14473	15510	14920	149	4520	500	9340	10	1	29764103	4527	-460.91	8.40	12	0.02	-33.00	1811.00	24200	20241011	-37.15	8250	20240417	84.36	17170	-11.42	20250107	14700	3.47	20250120	62500	-75.66	20240223	8250	84.36	20240417	3.47	N	314930	500	148 억	1084222	N	N	0	N	N
26	20250121	161129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15080	-10	5	-0.07	1604540810	106825	70.75	14930	15350	14760	19610	10570	15090	15019.68	3.59	16305	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4488	-456.97	8.33	12	0.36	-33.00	1811.00	24200	20241011	-37.69	8250	20240417	82.79	17170	-12.17	20250107	14700	2.59	20250120	62500	-75.87	20240223	8250	82.79	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
27	20250121	151132	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14980	-110	5	-0.73	1503062760	100077	66.28	14930	15350	14760	19610	10570	15090	15019.06	3.59	16774	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4459	-453.94	8.27	12	0.34	-33.00	1811.00	24200	20241011	-38.10	8250	20240417	81.58	17170	-12.75	20250107	14700	1.90	20250120	62500	-76.03	20240223	8250	81.58	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
28	20250121	141133	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15000	-90	5	-0.60	1375734300	91575	60.65	14930	15350	14760	19610	10570	15090	15023.03	3.59	18356	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4465	-454.55	8.28	12	0.31	-33.00	1811.00	24200	20241011	-38.02	8250	20240417	81.82	17170	-12.64	20250107	14700	2.04	20250120	62500	-76.00	20240223	8250	81.82	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
29	20250121	131132	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14990	-100	5	-0.66	1099158590	73087	48.40	14930	15350	14760	19610	10570	15090	15039.04	3.59	16680	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4462	-454.24	8.28	12	0.25	-33.00	1811.00	24200	20241011	-38.06	8250	20240417	81.70	17170	-12.70	20250107	14700	1.97	20250120	62500	-76.02	20240223	8250	81.70	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
30	20250121	121114	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15020	-70	5	-0.46	959648390	63783	42.24	14930	15350	14760	19610	10570	15090	15045.52	3.59	14206	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4471	-455.15	8.29	12	0.21	-33.00	1811.00	24200	20241011	-37.93	8250	20240417	82.06	17170	-12.52	20250107	14700	2.18	20250120	62500	-75.97	20240223	8250	82.06	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
31	20250121	111033	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15020	-70	5	-0.46	843276650	56034	37.11	14930	15350	14760	19610	10570	15090	15049.37	3.59	12341	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4471	-455.15	8.29	12	0.19	-33.00	1811.00	24200	20241011	-37.93	8250	20240417	82.06	17170	-12.52	20250107	14700	2.18	20250120	62500	-75.97	20240223	8250	82.06	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
32	20250121	101026	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14950	-140	5	-0.93	735660910	48856	32.36	14930	15350	14760	19610	10570	15090	15057.74	3.59	10389	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4450	-453.03	8.26	12	0.16	-33.00	1811.00	24200	20241011	-38.22	8250	20240417	81.21	17170	-12.93	20250107	14700	1.70	20250120	62500	-76.08	20240223	8250	81.21	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
33	20250121	091134	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15320	230	2	1.52	171112600	11255	7.45	14930	15350	14930	19610	10570	15090	15203.25	3.59	4647	15523	15306	15003	14786	14483	15155	14635	149	4520	500	9350	10	1	29764103	4560	-464.24	8.46	12	0.04	-33.00	1811.00	24200	20241011	-36.69	8250	20240417	85.70	17170	-10.77	20250107	14700	4.22	20250120	62500	-75.49	20240223	8250	85.70	20240417	3.46	N	314930	500	148 억	1067296	N	N	338	N	N
34	20250120	161119	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15090	-130	5	-0.85	2245544560	150406	66.62	15220	15220	14700	19780	10660	15220	14929.88	3.49	27051	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4491	-457.27	8.33	12	0.51	-33.00	1811.00	24200	20241011	-37.64	8250	20240417	82.91	17170	-12.11	20250107	14700	2.65	20250120	62500	-75.86	20240223	8250	82.91	20240417	3.41	N	314930	500	148 억	1039589	N	N	338	N	N
35	20250120	151131	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15080	-140	5	-0.92	2202683500	147565	65.36	15220	15220	14700	19780	10660	15220	14926.87	3.49	26702	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4488	-456.97	8.33	12	0.50	-33.00	1811.00	24200	20241011	-37.69	8250	20240417	82.79	17170	-12.17	20250107	14700	2.59	20250120	62500	-75.87	20240223	8250	82.79	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
36	20250120	141129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14930	-290	5	-1.91	1909566460	128125	56.75	15220	15220	14700	19780	10660	15220	14903.93	3.49	16305	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4444	-452.42	8.24	12	0.43	-33.00	1811.00	24200	20241011	-38.31	8250	20240417	80.97	17170	-13.05	20250107	14700	1.56	20250120	62500	-76.11	20240223	8250	80.97	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
37	20250120	131129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14880	-340	5	-2.23	1676555580	112504	49.83	15220	15220	14700	19780	10660	15220	14902.19	3.49	10061	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4429	-450.91	8.22	12	0.38	-33.00	1811.00	24200	20241011	-38.51	8250	20240417	80.36	17170	-13.34	20250107	14700	1.22	20250120	62500	-76.19	20240223	8250	80.36	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
38	20250120	121130	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14880	-340	5	-2.23	1501665590	100770	44.63	15220	15220	14700	19780	10660	15220	14901.91	3.49	5639	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4429	-450.91	8.22	12	0.34	-33.00	1811.00	24200	20241011	-38.51	8250	20240417	80.36	17170	-13.34	20250107	14700	1.22	20250120	62500	-76.19	20240223	8250	80.36	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
39	20250120	111132	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14900	-320	5	-2.10	1284784460	86180	38.17	15220	15220	14700	19780	10660	15220	14908.15	3.49	2171	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4435	-451.52	8.23	12	0.29	-33.00	1811.00	24200	20241011	-38.43	8250	20240417	80.61	17170	-13.22	20250107	14700	1.36	20250120	62500	-76.16	20240223	8250	80.61	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
40	20250120	101130	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15030	-190	5	-1.25	1038441370	69653	30.85	15220	15220	14700	19780	10660	15220	14908.78	3.49	119	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4474	-455.45	8.30	12	0.23	-33.00	1811.00	24200	20241011	-37.89	8250	20240417	82.18	17170	-12.46	20250107	14700	2.24	20250120	62500	-75.95	20240223	8250	82.18	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
41	20250120	091132	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	14940	-280	5	-1.84	254671620	16876	7.47	15220	15220	14940	19780	10660	15220	15090.76	3.49	-2319	16453	15836	15433	14816	14413	15635	14615	149	4560	500	9430	10	1	29764103	4447	-452.73	8.25	12	0.06	-33.00	1811.00	24200	20241011	-38.26	8250	20240417	81.09	17170	-12.99	20250107	14940	0.00	20250120	62500	-76.10	20240223	8250	81.09	20240417	3.41	N	314930	500	148 억	1039589	N	N	3	N	N
42	20250117	161126	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15220	-760	5	-4.76	3413625200	222629	143.21	15900	16050	15030	20750	11190	15980	15333.22	3.64	-44895	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4530	-461.21	8.40	12	0.75	-33.00	1811.00	24200	20241011	-37.11	8250	20240417	84.48	17170	-11.36	20250107	15030	1.26	20250117	62500	-75.65	20240223	8250	84.48	20240417	3.39	N	314930	500	148 억	1082206	N	N	3	N	N
43	20250117	151122	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15210	-770	5	-4.82	3304875830	215485	138.61	15900	16050	15030	20750	11190	15980	15336.62	3.64	-41774	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4527	-460.91	8.40	12	0.72	-33.00	1811.00	24200	20241011	-37.15	8250	20240417	84.36	17170	-11.42	20250107	15030	1.20	20250117	62500	-75.66	20240223	8250	84.36	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
44	20250117	141131	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15110	-870	5	-5.44	2650104870	172359	110.87	15900	16050	15100	20750	11190	15980	15375.14	3.64	-38985	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4497	-457.88	8.34	12	0.58	-33.00	1811.00	24200	20241011	-37.56	8250	20240417	83.15	17170	-12.00	20250107	15100	0.07	20250117	62500	-75.82	20240223	8250	83.15	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
45	20250117	131129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15250	-730	5	-4.57	1806674920	116803	75.14	15900	16050	15180	20750	11190	15980	15467.27	3.64	-32940	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4539	-462.12	8.42	12	0.39	-33.00	1811.00	24200	20241011	-36.98	8250	20240417	84.85	17170	-11.18	20250107	15110	0.93	20250115	62500	-75.60	20240223	8250	84.85	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
46	20250117	121131	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15200	-780	5	-4.88	1564409020	100890	64.90	15900	16050	15180	20750	11190	15980	15505.62	3.64	-31677	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4524	-460.61	8.39	12	0.34	-33.00	1811.00	24200	20241011	-37.19	8250	20240417	84.24	17170	-11.47	20250107	15110	0.60	20250115	62500	-75.68	20240223	8250	84.24	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
47	20250117	111131	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15330	-650	5	-4.07	977009880	62405	40.14	15900	16050	15250	20750	11190	15980	15655.44	3.64	-18061	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4563	-464.55	8.46	12	0.21	-33.00	1811.00	24200	20241011	-36.65	8250	20240417	85.82	17170	-10.72	20250107	15110	1.46	20250115	62500	-75.47	20240223	8250	85.82	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
48	20250117	101131	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15540	-440	5	-2.75	645504760	40915	26.32	15900	16050	15250	20750	11190	15980	15776.23	3.64	-10313	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4625	-470.91	8.58	12	0.14	-33.00	1811.00	24200	20241011	-35.79	8250	20240417	88.36	17170	-9.49	20250107	15110	2.85	20250115	62500	-75.14	20240223	8250	88.36	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
49	20250117	091130	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15950	-30	5	-0.19	324635060	20485	13.18	15900	16050	15250	20750	11190	15980	15846.80	3.64	-7706	16553	16266	15813	15526	15073	16410	15670	149	4770	500	9900	10	1	29764103	4747	-483.33	8.81	12	0.07	-33.00	1811.00	24200	20241011	-34.09	8250	20240417	93.33	17170	-7.11	20250107	15110	5.56	20250115	62500	-74.48	20240223	8250	93.33	20240417	3.39	N	314930	500	148 억	1082206	N	N	0	N	N
50	20250116	161122	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15980	780	2	5.13	2447297490	154694	99.95	15360	16100	15360	19760	10640	15200	15819.82	3.47	41600	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4756	-484.24	8.82	12	0.52	-33.00	1811.00	24200	20241011	-33.97	8250	20240417	93.70	17170	-6.93	20250107	15110	5.76	20250115	66600	-76.01	20240116	8250	93.70	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
51	20250116	151027	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15910	710	2	4.67	2368178500	149739	96.75	15360	16100	15360	19760	10640	15200	15815.38	3.47	41676	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4735	-482.12	8.79	12	0.50	-33.00	1811.00	24200	20241011	-34.26	8250	20240417	92.85	17170	-7.34	20250107	15110	5.29	20250115	66600	-76.11	20240116	8250	92.85	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
52	20250116	141127	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15950	750	2	4.93	2179477640	137865	89.07	15360	16100	15360	19760	10640	15200	15808.78	3.47	38333	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4747	-483.33	8.81	12	0.46	-33.00	1811.00	24200	20241011	-34.09	8250	20240417	93.33	17170	-7.11	20250107	15110	5.56	20250115	66600	-76.05	20240116	8250	93.33	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
53	20250116	131126	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15890	690	2	4.54	1830103400	115983	74.94	15360	16100	15360	19760	10640	15200	15779.07	3.47	35216	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4730	-481.52	8.77	12	0.39	-33.00	1811.00	24200	20241011	-34.34	8250	20240417	92.61	17170	-7.45	20250107	15110	5.16	20250115	66600	-76.14	20240116	8250	92.61	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
54	20250116	121126	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15880	680	2	4.47	1685679010	106905	69.07	15360	16100	15360	19760	10640	15200	15768.01	3.47	32366	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4727	-481.21	8.77	12	0.36	-33.00	1811.00	24200	20241011	-34.38	8250	20240417	92.48	17170	-7.51	20250107	15110	5.10	20250115	66600	-76.16	20240116	8250	92.48	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
55	20250116	111127	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15930	730	2	4.80	1503550280	95456	61.67	15360	16100	15360	19760	10640	15200	15751.24	3.47	30673	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4741	-482.73	8.80	12	0.32	-33.00	1811.00	24200	20241011	-34.17	8250	20240417	93.09	17170	-7.22	20250107	15110	5.43	20250115	66600	-76.08	20240116	8250	93.09	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
56	20250116	101129	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15810	610	2	4.01	897114820	57438	37.11	15360	15850	15360	19760	10640	15200	15618.84	3.47	21285	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4706	-479.09	8.73	12	0.19	-33.00	1811.00	24200	20241011	-34.67	8250	20240417	91.64	17170	-7.92	20250107	15110	4.63	20250115	66600	-76.26	20240116	8250	91.64	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
57	20250116	091130	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15580	380	2	2.50	260737540	16795	10.85	15360	15640	15360	19760	10640	15200	15524.71	3.47	7526	16060	15630	15370	14940	14680	15500	14810	149	4560	500	9420	10	1	29764103	4637	-472.12	8.60	12	0.06	-33.00	1811.00	24200	20241011	-35.62	8250	20240417	88.85	17170	-9.26	20250107	15110	3.11	20250115	66600	-76.61	20240116	8250	88.85	20240417	3.42	N	314930	500	148 억	1033872	N	N	90	N	N
58	20250115	161123	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15200	-380	5	-2.44	2353462930	153887	78.11	15580	15800	15110	20250	10910	15580	15293.26	3.45	-845	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4524	-460.61	8.39	12	0.52	-33.00	1811.00	24200	20241011	-37.19	8250	20240417	84.24	17170	-11.47	20250107	15110	0.60	20250115	72000	-78.89	20240115	8250	84.24	20240417	3.42	N	314930	500	148 억	1026282	N	N	90	N	N
59	20250115	151124	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15200	-380	5	-2.44	2237204910	146245	74.23	15580	15800	15110	20250	10910	15580	15297.26	3.45	-105	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4524	-460.61	8.39	12	0.49	-33.00	1811.00	24200	20241011	-37.19	8250	20240417	84.24	17170	-11.47	20250107	15110	0.60	20250115	72000	-78.89	20240115	8250	84.24	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
60	20250115	141118	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15230	-350	5	-2.25	1914263460	124956	63.43	15580	15800	15150	20250	10910	15580	15319.08	3.45	789	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4533	-461.52	8.41	12	0.42	-33.00	1811.00	24200	20241011	-37.07	8250	20240417	84.61	17170	-11.30	20250107	15150	0.53	20250115	72000	-78.85	20240115	8250	84.61	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
61	20250115	131127	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15350	-230	5	-1.48	1729041880	112839	57.28	15580	15800	15150	20250	10910	15580	15322.63	3.45	-1274	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4569	-465.15	8.48	12	0.38	-33.00	1811.00	24200	20241011	-36.57	8250	20240417	86.06	17170	-10.60	20250107	15150	1.32	20250115	72000	-78.68	20240115	8250	86.06	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
62	20250115	121110	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15330	-250	5	-1.60	1644905670	107356	54.49	15580	15800	15150	20250	10910	15580	15321.49	3.45	-1980	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4563	-464.55	8.46	12	0.36	-33.00	1811.00	24200	20241011	-36.65	8250	20240417	85.82	17170	-10.72	20250107	15150	1.19	20250115	72000	-78.71	20240115	8250	85.82	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
63	20250115	111122	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15190	-390	5	-2.50	1303846080	84937	43.11	15580	15800	15150	20250	10910	15580	15350.20	3.45	-10372	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4521	-460.30	8.39	12	0.29	-33.00	1811.00	24200	20241011	-37.23	8250	20240417	84.12	17170	-11.53	20250107	15150	0.26	20250115	72000	-78.90	20240115	8250	84.12	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
64	20250115	101123	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15330	-250	5	-1.60	612674150	39585	20.09	15580	15800	15330	20250	10910	15580	15476.91	3.45	-10255	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4563	-464.55	8.46	12	0.13	-33.00	1811.00	24200	20241011	-36.65	8250	20240417	85.82	17170	-10.72	20250107	15330	0.00	20250115	72000	-78.71	20240115	8250	85.82	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
65	20250115	091128	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15510	-70	5	-0.45	173394140	11126	5.65	15580	15800	15450	20250	10910	15580	15584.67	3.45	-325	16486	16032	15716	15262	14946	15875	15105	149	4670	500	9650	10	1	29764103	4616	-470.00	8.56	12	0.04	-33.00	1811.00	24200	20241011	-35.91	8250	20240417	88.00	17170	-9.67	20250107	15400	0.71	20250114	72000	-78.46	20240115	8250	88.00	20240417	3.42	N	314930	500	148 억	1026282	N	N	8	N	N
66	20250114	161104	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15580	-200	5	-1.27	3066365210	196521	191.41	15780	16170	15400	20500	11050	15780	15603.24	3.45	-1191	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4637	-472.12	8.60	12	0.66	-33.00	1811.00	24200	20241011	-35.62	8250	20240417	88.85	17170	-9.26	20250107	15400	1.17	20250114	72000	-78.36	20240115	8250	88.85	20240417	3.36	N	314930	500	148 억	1028032	N	N	8	N	N
67	20250114	151122	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15550	-230	5	-1.46	2979762810	190957	185.99	15780	16170	15400	20500	11050	15780	15604.35	3.45	-1163	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4628	-471.21	8.59	12	0.64	-33.00	1811.00	24200	20241011	-35.74	8250	20240417	88.48	17170	-9.44	20250107	15400	0.97	20250114	72000	-78.40	20240115	8250	88.48	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
68	20250114	141118	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15650	-130	5	-0.82	2757215360	176673	172.08	15780	16170	15400	20500	11050	15780	15606.30	3.45	-2619	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4658	-474.24	8.64	12	0.59	-33.00	1811.00	24200	20241011	-35.33	8250	20240417	89.70	17170	-8.85	20250107	15400	1.62	20250114	72000	-78.26	20240115	8250	89.70	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
69	20250114	131117	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15540	-240	5	-1.52	2314113090	148274	144.42	15780	16170	15400	20500	11050	15780	15606.98	3.45	-2773	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4625	-470.91	8.58	12	0.50	-33.00	1811.00	24200	20241011	-35.79	8250	20240417	88.36	17170	-9.49	20250107	15400	0.91	20250114	72000	-78.42	20240115	8250	88.36	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
70	20250114	121113	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15470	-310	5	-1.96	2085642270	133479	130.01	15780	16170	15400	20500	11050	15780	15625.22	3.45	-6809	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4605	-468.79	8.54	12	0.45	-33.00	1811.00	24200	20241011	-36.07	8250	20240417	87.52	17170	-9.90	20250107	15400	0.45	20250114	72000	-78.51	20240115	8250	87.52	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
71	20250114	111112	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15440	-340	5	-2.15	1895239690	121136	117.98	15780	16170	15400	20500	11050	15780	15645.53	3.45	-5860	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4596	-467.88	8.53	12	0.41	-33.00	1811.00	24200	20241011	-36.20	8250	20240417	87.15	17170	-10.08	20250107	15400	0.26	20250114	72000	-78.56	20240115	8250	87.15	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
72	20250114	101112	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15520	-260	5	-1.65	1241889260	78957	76.90	15780	16170	15460	20500	11050	15780	15728.67	3.45	-7190	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4619	-470.30	8.57	12	0.27	-33.00	1811.00	24200	20241011	-35.87	8250	20240417	88.12	17170	-9.61	20250107	15460	0.39	20250114	72000	-78.44	20240115	8250	88.12	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
73	20250114	091116	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15980	200	2	1.27	306380260	19241	18.74	15780	16170	15780	20500	11050	15780	15923.45	3.45	9916	16273	16026	15893	15646	15513	15960	15580	149	4720	500	9780	10	1	29764103	4756	-484.24	8.82	12	0.06	-33.00	1811.00	24200	20241011	-33.97	8250	20240417	93.70	17170	-6.93	20250107	15700	1.78	20250102	72000	-77.81	20240115	8250	93.70	20240417	3.36	N	314930	500	148 억	1028032	N	N	18	N	N
74	20250113	161100	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15780	-290	5	-1.80	1611530730	101318	59.06	15890	16140	15760	20850	11250	16070	15905.71	3.44	4438	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4697	-478.18	8.71	12	0.34	-33.00	1811.00	24200	20241011	-34.79	8250	20240417	91.27	17170	-8.10	20250107	15700	0.51	20250102	72000	-78.08	20240115	8250	91.27	20240417	3.46	N	314930	500	148 억	1023865	N	N	18	N	N
75	20250113	151107	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15920	-150	5	-0.93	1563125820	98253	57.27	15890	16140	15760	20850	11250	16070	15909.09	3.44	4948	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4738	-482.42	8.79	12	0.33	-33.00	1811.00	24200	20241011	-34.21	8250	20240417	92.97	17170	-7.28	20250107	15700	1.40	20250102	72000	-77.89	20240115	8250	92.97	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
76	20250113	141042	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15930	-140	5	-0.87	1356279310	85157	49.64	15890	16140	15800	20850	11250	16070	15926.71	3.44	3352	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4741	-482.73	8.80	12	0.29	-33.00	1811.00	24200	20241011	-34.17	8250	20240417	93.09	17170	-7.22	20250107	15700	1.46	20250102	72000	-77.88	20240115	8250	93.09	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
77	20250113	131049	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15870	-200	5	-1.24	1108881430	69537	40.53	15890	16140	15840	20850	11250	16070	15946.53	3.44	4608	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4724	-480.91	8.76	12	0.23	-33.00	1811.00	24200	20241011	-34.42	8250	20240417	92.36	17170	-7.57	20250107	15700	1.08	20250102	72000	-77.96	20240115	8250	92.36	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
78	20250113	121054	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15940	-130	5	-0.81	834222470	52246	30.45	15890	16140	15840	20850	11250	16070	15967.08	3.44	6449	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4744	-483.03	8.80	12	0.18	-33.00	1811.00	24200	20241011	-34.13	8250	20240417	93.21	17170	-7.16	20250107	15700	1.53	20250102	72000	-77.86	20240115	8250	93.21	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
79	20250113	111051	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15910	-160	5	-1.00	715158040	44767	26.09	15890	16140	15840	20850	11250	16070	15974.99	3.44	3640	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4735	-482.12	8.79	12	0.15	-33.00	1811.00	24200	20241011	-34.26	8250	20240417	92.85	17170	-7.34	20250107	15700	1.34	20250102	72000	-77.90	20240115	8250	92.85	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
80	20250113	101051	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15990	-80	5	-0.50	475025980	29694	17.31	15890	16140	15840	20850	11250	16070	15997.23	3.44	3561	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4759	-484.55	8.83	12	0.10	-33.00	1811.00	24200	20241011	-33.93	8250	20240417	93.82	17170	-6.87	20250107	15700	1.85	20250102	72000	-77.79	20240115	8250	93.82	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
81	20250113	091058	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15950	-120	5	-0.75	136760600	8560	4.99	15890	16060	15840	20850	11250	16070	15976.05	3.44	5041	16983	16526	16223	15766	15463	16375	15615	149	4780	500	9960	10	1	29764103	4747	-483.33	8.81	12	0.03	-33.00	1811.00	24200	20241011	-34.09	8250	20240417	93.33	17170	-7.11	20250107	15700	1.59	20250102	72000	-77.85	20240115	8250	93.33	20240417	3.46	N	314930	500	148 억	1023865	N	N	129	N	N
82	20250110	161031	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16070	-520	5	-3.13	2742782510	170523	110.54	16680	16680	15920	21550	11620	16590	16084.55	3.57	-35512	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4783	-486.97	8.87	12	0.57	-33.00	1811.00	24200	20241011	-33.60	8250	20240417	94.79	17170	-6.41	20250107	15700	2.36	20250102	72000	-77.68	20240115	8250	94.79	20240417	3.43	N	314930	500	148 억	1061990	N	N	128	N	N
83	20250110	151039	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16060	-530	5	-3.19	2596477710	161422	104.64	16680	16680	15920	21550	11620	16590	16085.03	3.57	-37812	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4780	-486.67	8.87	12	0.54	-33.00	1811.00	24200	20241011	-33.64	8250	20240417	94.67	17170	-6.46	20250107	15700	2.29	20250102	72000	-77.69	20240115	8250	94.67	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
84	20250110	141046	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16060	-530	5	-3.19	2316886950	144072	93.39	16680	16680	15920	21550	11620	16590	16081.45	3.57	-39358	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4780	-486.67	8.87	12	0.48	-33.00	1811.00	24200	20241011	-33.64	8250	20240417	94.67	17170	-6.46	20250107	15700	2.29	20250102	72000	-77.69	20240115	8250	94.67	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
85	20250110	131046	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15930	-660	5	-3.98	2106251650	130916	84.86	16680	16680	15920	21550	11620	16590	16088.57	3.57	-37589	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4741	-482.73	8.80	12	0.44	-33.00	1811.00	24200	20241011	-34.17	8250	20240417	93.09	17170	-7.22	20250107	15700	1.46	20250102	72000	-77.88	20240115	8250	93.09	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
86	20250110	121047	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15950	-640	5	-3.86	1723799030	106930	69.31	16680	16680	15920	21550	11620	16590	16120.82	3.57	-29986	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4747	-483.33	8.81	12	0.36	-33.00	1811.00	24200	20241011	-34.09	8250	20240417	93.33	17170	-7.11	20250107	15700	1.59	20250102	72000	-77.85	20240115	8250	93.33	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
87	20250110	111045	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15950	-640	5	-3.86	1481672730	91787	59.50	16680	16680	15920	21550	11620	16590	16142.51	3.57	-26647	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4747	-483.33	8.81	12	0.31	-33.00	1811.00	24200	20241011	-34.09	8250	20240417	93.33	17170	-7.11	20250107	15700	1.59	20250102	72000	-77.85	20240115	8250	93.33	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
88	20250110	101042	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16190	-400	5	-2.41	735474760	45204	29.30	16680	16680	16110	21550	11620	16590	16270.13	3.57	-12170	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4819	-490.61	8.94	12	0.15	-33.00	1811.00	24200	20241011	-33.10	8250	20240417	96.24	17170	-5.71	20250107	15700	3.12	20250102	72000	-77.51	20240115	8250	96.24	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
89	20250110	091048	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16500	-90	5	-0.54	157266220	9577	6.21	16680	16680	16350	21550	11620	16590	16421.24	3.57	-1552	16983	16786	16393	16196	15803	16885	16295	149	4960	500	10280	10	1	29764103	4911	-500.00	9.11	12	0.03	-33.00	1811.00	24200	20241011	-31.82	8250	20240417	100.00	17170	-3.90	20250107	15700	5.10	20250102	72000	-77.08	20240115	8250	100.00	20240417	3.43	N	314930	500	148 억	1061990	N	N	521	N	N
90	20250109	161035	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16590	0	3	0.00	2505720320	153767	101.22	16590	16590	16000	21550	11620	16590	16295.36	3.44	39534	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4938	-502.73	9.16	12	0.52	-33.00	1811.00	24200	20241011	-31.45	8250	20240417	101.09	17170	-3.38	20250107	15700	5.67	20250102	72000	-76.96	20240115	8250	101.09	20240417	3.40	N	314930	500	148 억	1023045	N	N	521	N	N
91	20250109	151032	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16540	-50	5	-0.30	2420889110	148648	97.85	16590	16590	16000	21550	11620	16590	16286.05	3.44	37892	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4923	-501.21	9.13	12	0.50	-33.00	1811.00	24200	20241011	-31.65	8250	20240417	100.48	17170	-3.67	20250107	15700	5.35	20250102	72000	-77.03	20240115	8250	100.48	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
92	20250109	141040	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16430	-160	5	-0.96	2259015260	138852	91.40	16590	16590	16000	21550	11620	16590	16269.23	3.44	36085	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4890	-497.88	9.07	12	0.47	-33.00	1811.00	24200	20241011	-32.11	8250	20240417	99.15	17170	-4.31	20250107	15700	4.65	20250102	72000	-77.18	20240115	8250	99.15	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
93	20250109	131039	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16460	-130	5	-0.78	2034858760	125193	82.41	16590	16590	16000	21550	11620	16590	16253.77	3.44	33489	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4899	-498.79	9.09	12	0.42	-33.00	1811.00	24200	20241011	-31.98	8250	20240417	99.52	17170	-4.14	20250107	15700	4.84	20250102	72000	-77.14	20240115	8250	99.52	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
94	20250109	121039	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16490	-100	5	-0.60	1925852230	118564	78.05	16590	16590	16000	21550	11620	16590	16243.14	3.44	31033	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4908	-499.70	9.11	12	0.40	-33.00	1811.00	24200	20241011	-31.86	8250	20240417	99.88	17170	-3.96	20250107	15700	5.03	20250102	72000	-77.10	20240115	8250	99.88	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
95	20250109	111043	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16520	-70	5	-0.42	1760621080	108539	71.45	16590	16590	16000	21550	11620	16590	16221.09	3.44	23780	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4917	-500.61	9.12	12	0.36	-33.00	1811.00	24200	20241011	-31.74	8250	20240417	100.24	17170	-3.79	20250107	15700	5.22	20250102	72000	-77.06	20240115	8250	100.24	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
96	20250109	101040	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16360	-230	5	-1.39	1443520350	89274	58.76	16590	16590	16000	21550	11620	16590	16169.55	3.44	16960	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4869	-495.76	9.03	12	0.30	-33.00	1811.00	24200	20241011	-32.40	8250	20240417	98.30	17170	-4.72	20250107	15700	4.20	20250102	72000	-77.28	20240115	8250	98.30	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
97	20250109	091045	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16350	-240	5	-1.45	162095710	9909	6.52	16590	16590	16310	21550	11620	16590	16358.43	3.44	985	17430	17010	16730	16310	16030	16870	16170	149	4960	500	10280	10	1	29764103	4866	-495.45	9.03	12	0.03	-33.00	1811.00	24200	20241011	-32.44	8250	20240417	98.18	17170	-4.78	20250107	15700	4.14	20250102	72000	-77.29	20240115	8250	98.18	20240417	3.40	N	314930	500	148 억	1023045	N	N	487	N	N
98	20250108	161029	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16590	-410	5	-2.41	2516994410	150734	88.79	16860	17150	16450	22100	11900	17000	16698.34	3.54	-27880	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4938	-502.73	9.16	12	0.51	-33.00	1811.00	24200	20241011	-31.45	8250	20240417	101.09	17170	-3.38	20250107	15700	5.67	20250102	72000	-76.96	20240115	8250	101.09	20240417	3.38	N	314930	500	148 억	1052986	N	N	487	N	N
99	20250108	151034	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16490	-510	5	-3.00	2395046640	143363	84.45	16860	17150	16450	22100	11900	17000	16706.17	3.54	-27896	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4908	-499.70	9.11	12	0.48	-33.00	1811.00	24200	20241011	-31.86	8250	20240417	99.88	17170	-3.96	20250107	15700	5.03	20250102	72000	-77.10	20240115	8250	99.88	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
100	20250108	141037	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16600	-400	5	-2.35	1992089070	119006	70.10	16860	17150	16510	22100	11900	17000	16739.40	3.54	-23525	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4941	-503.03	9.17	12	0.40	-33.00	1811.00	24200	20241011	-31.40	8250	20240417	101.21	17170	-3.32	20250107	15700	5.73	20250102	72000	-76.94	20240115	8250	101.21	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
101	20250108	131035	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16620	-380	5	-2.24	1856908920	110867	65.31	16860	17150	16510	22100	11900	17000	16748.98	3.54	-26620	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4947	-503.64	9.18	12	0.37	-33.00	1811.00	24200	20241011	-31.32	8250	20240417	101.45	17170	-3.20	20250107	15700	5.86	20250102	72000	-76.92	20240115	8250	101.45	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
102	20250108	121032	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16590	-410	5	-2.41	1662255660	99121	58.39	16860	17150	16570	22100	11900	17000	16769.96	3.54	-26301	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4938	-502.73	9.16	12	0.33	-33.00	1811.00	24200	20241011	-31.45	8250	20240417	101.09	17170	-3.38	20250107	15700	5.67	20250102	72000	-76.96	20240115	8250	101.09	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
103	20250108	111034	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16690	-310	5	-1.82	1364997470	81254	47.86	16860	17150	16600	22100	11900	17000	16799.14	3.54	-16556	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4968	-505.76	9.22	12	0.27	-33.00	1811.00	24200	20241011	-31.03	8250	20240417	102.30	17170	-2.80	20250107	15700	6.31	20250102	72000	-76.82	20240115	8250	102.30	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
104	20250108	101034	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16730	-270	5	-1.59	1107635170	65858	38.79	16860	17150	16600	22100	11900	17000	16818.54	3.54	-11419	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	4980	-506.97	9.24	12	0.22	-33.00	1811.00	24200	20241011	-30.87	8250	20240417	102.79	17170	-2.56	20250107	15700	6.56	20250102	72000	-76.76	20240115	8250	102.79	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
105	20250108	091034	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16930	-70	5	-0.41	167847970	9924	5.85	16860	17150	16830	22100	11900	17000	16913.34	3.54	787	17513	17256	16913	16656	16313	17385	16785	149	5100	500	10540	10	1	29764103	5039	-513.03	9.35	12	0.03	-33.00	1811.00	24200	20241011	-30.04	8250	20240417	105.21	17170	-1.40	20250107	15700	7.83	20250102	72000	-76.49	20240115	8250	105.21	20240417	3.38	N	314930	500	148 억	1052986	N	N	710	N	N
106	20250107	161024	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	17000	260	2	1.55	2866639320	169037	111.64	16660	17170	16570	21750	11720	16740	16958.90	3.49	15509	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5060	-515.15	9.39	12	0.57	-33.00	1811.00	24200	20241011	-29.75	8250	20240417	106.06	17170	-0.99	20250107	15700	8.28	20250102	72000	-76.39	20240115	8250	106.06	20240417	3.33	N	314930	500	148 억	1037397	N	N	710	N	N
107	20250107	151027	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16980	240	2	1.43	2769233240	163302	107.85	16660	17170	16570	21750	11720	16740	16958.01	3.49	14437	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5054	-514.55	9.38	12	0.55	-33.00	1811.00	24200	20241011	-29.83	8250	20240417	105.82	17170	-1.11	20250107	15700	8.15	20250102	72000	-76.42	20240115	8250	105.82	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
108	20250107	141025	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	17050	310	2	1.85	2323291450	137168	90.59	16660	17100	16570	21750	11720	16740	16937.85	3.49	10663	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5075	-516.67	9.41	12	0.46	-33.00	1811.00	24200	20241011	-29.55	8250	20240417	106.67	17100	-0.29	20250107	15700	8.60	20250102	72000	-76.32	20240115	8250	106.67	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
109	20250107	131025	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16980	240	2	1.43	2111608220	124727	82.38	16660	17100	16570	21750	11720	16740	16930.15	3.49	6664	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5054	-514.55	9.38	12	0.42	-33.00	1811.00	24200	20241011	-29.83	8250	20240417	105.82	17100	-0.70	20250107	15700	8.15	20250102	72000	-76.42	20240115	8250	105.82	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
110	20250107	121026	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16980	240	2	1.43	1883942540	111312	73.52	16660	17100	16570	21750	11720	16740	16925.22	3.49	8708	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5054	-514.55	9.38	12	0.37	-33.00	1811.00	24200	20241011	-29.83	8250	20240417	105.82	17100	-0.70	20250107	15700	8.15	20250102	72000	-76.42	20240115	8250	105.82	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
111	20250107	111021	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16940	200	2	1.19	1612471540	95362	62.98	16660	17100	16570	21750	11720	16740	16909.31	3.49	4635	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5042	-513.33	9.35	12	0.32	-33.00	1811.00	24200	20241011	-30.00	8250	20240417	105.33	17100	-0.94	20250107	15700	7.90	20250102	72000	-76.47	20240115	8250	105.33	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
112	20250107	101027	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	17000	260	2	1.55	1352228100	79994	52.83	16660	17100	16570	21750	11720	16740	16904.53	3.49	1235	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	5060	-515.15	9.39	12	0.27	-33.00	1811.00	24200	20241011	-29.75	8250	20240417	106.06	17100	-0.58	20250107	15700	8.28	20250102	72000	-76.39	20240115	8250	106.06	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
113	20250107	091030	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16700	-40	5	-0.24	373291540	22301	14.73	16660	16890	16570	21750	11720	16740	16738.77	3.49	8457	17020	16880	16660	16520	16300	16950	16590	149	5010	500	10370	10	1	29764103	4971	-506.06	9.22	12	0.07	-33.00	1811.00	24200	20241011	-30.99	8250	20240417	102.42	16890	-1.12	20250107	15700	6.37	20250102	72000	-76.81	20240115	8250	102.42	20240417	3.33	N	314930	500	148 억	1037397	N	N	652	N	N
114	20250106	161014	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16740	0	3	0.00	2523007270	151269	100.74	16680	16800	16440	21750	11720	16740	16678.89	3.40	23432	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4983	-507.27	9.24	12	0.51	-33.00	1811.00	24200	20241011	-30.83	8250	20240417	102.91	16800	-0.36	20250106	15700	6.62	20250102	72000	-76.75	20240115	8250	102.91	20240417	3.30	N	314930	500	148 억	1011225	N	N	652	N	N
115	20250106	151012	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16720	-20	5	-0.12	2353963800	141158	94.00	16680	16800	16440	21750	11720	16740	16676.09	3.40	21498	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4977	-506.67	9.23	12	0.47	-33.00	1811.00	24200	20241011	-30.91	8250	20240417	102.67	16800	-0.48	20250106	15700	6.50	20250102	72000	-76.78	20240115	8250	102.67	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
116	20250106	141014	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16740	0	3	0.00	1852315490	111207	74.06	16680	16790	16440	21750	11720	16740	16656.46	3.40	18234	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4983	-507.27	9.24	12	0.37	-33.00	1811.00	24200	20241011	-30.83	8250	20240417	102.91	16790	-0.30	20250106	15700	6.62	20250102	72000	-76.75	20240115	8250	102.91	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
117	20250106	131002	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16650	-90	5	-0.54	1603700320	96316	64.14	16680	16790	16440	21750	11720	16740	16650.40	3.40	8857	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4956	-504.55	9.19	12	0.32	-33.00	1811.00	24200	20241011	-31.20	8250	20240417	101.82	16790	-0.83	20250106	15700	6.05	20250102	72000	-76.88	20240115	8250	101.82	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
118	20250106	121010	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16640	-100	5	-0.60	1211090760	72745	48.44	16680	16790	16440	21750	11720	16740	16648.43	3.40	3329	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4953	-504.24	9.19	12	0.24	-33.00	1811.00	24200	20241011	-31.24	8250	20240417	101.70	16790	-0.89	20250106	15700	5.99	20250102	72000	-76.89	20240115	8250	101.70	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
119	20250106	111008	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16640	-100	5	-0.60	931482730	55940	37.25	16680	16790	16440	21750	11720	16740	16651.45	3.40	-1257	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4953	-504.24	9.19	12	0.19	-33.00	1811.00	24200	20241011	-31.24	8250	20240417	101.70	16790	-0.89	20250106	15700	5.99	20250102	72000	-76.89	20240115	8250	101.70	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
120	20250106	101004	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16660	-80	5	-0.48	573767750	34470	22.96	16680	16770	16440	21750	11720	16740	16645.40	3.40	-4183	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4959	-504.85	9.20	12	0.12	-33.00	1811.00	24200	20241011	-31.16	8250	20240417	101.94	16770	-0.66	20250106	15700	6.11	20250102	72000	-76.86	20240115	8250	101.94	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
121	20250106	091005	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16700	-40	5	-0.24	210188630	12646	8.42	16680	16740	16440	21750	11720	16740	16620.89	3.40	-4127	17086	16912	16586	16412	16086	17000	16500	149	5010	500	10370	10	1	29764103	4971	-506.06	9.22	12	0.04	-33.00	1811.00	24200	20241011	-30.99	8250	20240417	102.42	16760	-0.36	20250103	15700	6.37	20250102	72000	-76.81	20240115	8250	102.42	20240417	3.30	N	314930	500	148 억	1011225	N	N	486	N	N
122	20250103	161000	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16740	390	2	2.39	2480172090	149885	84.29	16470	16760	16260	21250	11450	16350	16547.00	3.36	11542	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4983	-507.27	9.24	12	0.50	-33.00	1811.00	24200	20241011	-30.83	8250	20240417	102.91	16760	-0.12	20250103	15700	6.62	20250102	72000	-76.75	20240115	8250	102.91	20240417	3.27	N	314930	500	148 억	999960	N	N	486	N	N
123	20250103	151003	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16660	310	2	1.90	2298587010	139001	78.17	16470	16760	16260	21250	11450	16350	16536.76	3.36	16163	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4959	-504.85	9.20	12	0.47	-33.00	1811.00	24200	20241011	-31.16	8250	20240417	101.94	16760	-0.60	20250103	15700	6.11	20250102	72000	-76.86	20240115	8250	101.94	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
124	20250103	141003	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16540	190	2	1.16	1830651940	110896	62.36	16470	16680	16260	21250	11450	16350	16508.13	3.36	5626	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4923	-501.21	9.13	12	0.37	-33.00	1811.00	24200	20241011	-31.65	8250	20240417	100.48	16680	-0.84	20250103	15700	5.35	20250102	72000	-77.03	20240115	8250	100.48	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
125	20250103	131004	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16400	50	2	0.31	1429667290	86538	48.66	16470	16680	16260	21250	11450	16350	16521.10	3.36	495	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4881	-496.97	9.06	12	0.29	-33.00	1811.00	24200	20241011	-32.23	8250	20240417	98.79	16680	-1.68	20250103	15700	4.46	20250102	72000	-77.22	20240115	8250	98.79	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
126	20250103	121002	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16550	200	2	1.22	1221032070	73895	41.55	16470	16680	16260	21250	11450	16350	16524.37	3.36	-898	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4926	-501.52	9.14	12	0.25	-33.00	1811.00	24200	20241011	-31.61	8250	20240417	100.61	16680	-0.78	20250103	15700	5.41	20250102	72000	-77.01	20240115	8250	100.61	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
127	20250103	111003	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16510	160	2	0.98	1093784640	66212	37.23	16470	16680	16260	21250	11450	16350	16519.97	3.36	-2522	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4914	-500.30	9.12	12	0.22	-33.00	1811.00	24200	20241011	-31.78	8250	20240417	100.12	16680	-1.02	20250103	15700	5.16	20250102	72000	-77.07	20240115	8250	100.12	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
128	20250103	101001	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16650	300	2	1.83	871040300	52759	29.67	16470	16680	16260	21250	11450	16350	16510.43	3.36	5048	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4956	-504.55	9.19	12	0.18	-33.00	1811.00	24200	20241011	-31.20	8250	20240417	101.82	16680	-0.18	20250103	15700	6.05	20250102	72000	-76.88	20240115	8250	101.82	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
129	20250103	091003	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16340	-10	5	-0.06	147388730	8986	5.05	16470	16540	16340	21250	11450	16350	16403.29	3.36	-119	17050	16700	16200	15850	15350	16875	16025	149	4900	500	10130	10	1	29764103	4863	-495.15	9.02	12	0.03	-33.00	1811.00	24200	20241011	-32.48	8250	20240417	98.06	16550	-1.27	20250102	15700	4.08	20250102	72000	-77.31	20240115	8250	98.06	20240417	3.27	N	314930	500	148 억	999960	N	N	465	N	N
130	20250102	160951	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16350	250	2	1.55	2833669710	176237	140.29	16060	16550	15700	20900	11270	16100	16078.22	3.43	-19459	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4866	-495.45	9.03	12	0.59	-33.00	1811.00	24200	20241011	-32.44	8250	20240417	98.18	16550	-1.21	20250102	15700	4.14	20250102	72000	-77.29	20240115	8250	98.18	20240417	3.36	N	314930	500	148 억	1019592	N	N	465	N	N
131	20250102	150953	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16440	340	2	2.11	2553716530	159255	126.77	16060	16490	15700	20900	11270	16100	16035.34	3.43	-9049	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4893	-498.18	9.08	12	0.54	-33.00	1811.00	24200	20241011	-32.07	8250	20240417	99.27	16490	-0.30	20250102	15700	4.71	20250102	72000	-77.17	20240115	8250	99.27	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
132	20250102	140950	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16150	50	2	0.31	2015290040	126101	100.38	16060	16210	15700	20900	11270	16100	15981.43	3.43	-8785	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4807	-489.39	8.92	12	0.42	-33.00	1811.00	24200	20241011	-33.26	8250	20240417	95.76	16210	-0.37	20250102	15700	2.87	20250102	72000	-77.57	20240115	8250	95.76	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
133	20250102	130954	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16210	110	2	0.68	1709972840	107165	85.31	16060	16210	15700	20900	11270	16100	15956.27	3.43	-9063	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4825	-491.21	8.95	12	0.36	-33.00	1811.00	24200	20241011	-33.02	8250	20240417	96.48	16210	0.00	20250102	15700	3.25	20250102	72000	-77.49	20240115	8250	96.48	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
134	20250102	120951	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16010	-90	5	-0.56	1138259340	71468	56.89	16060	16190	15700	20900	11270	16100	15926.52	3.43	-16106	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4765	-485.15	8.84	12	0.24	-33.00	1811.00	24200	20241011	-33.84	8250	20240417	94.06	16190	-1.11	20250102	15700	1.97	20250102	72000	-77.76	20240115	8250	94.06	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
135	20250102	110942	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15840	-260	5	-1.61	845502650	53031	42.22	16060	16190	15770	20900	11270	16100	15943.17	3.43	-13010	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4715	-480.00	8.75	12	0.18	-33.00	1811.00	24200	20241011	-34.55	8250	20240417	92.00	16190	-2.16	20250102	15770	0.44	20250102	72000	-78.00	20240115	8250	92.00	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
136	20250102	100950	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	15970	-130	5	-0.81	222168970	13896	11.06	16060	16100	15890	20900	11270	16100	15986.92	3.43	-5291	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4753	-483.94	8.82	12	0.05	-33.00	1811.00	24200	20241011	-34.01	8250	20240417	93.58	16100	-0.81	20250102	15890	0.50	20250102	72000	-77.82	20240115	8250	93.58	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N
137	20250102	090939	55	40.00	KOSDAQ	의료·정밀기기	N	N	N	Y	40	N	16100	0	3	0.00	0	0	0.00	0	0	0	20900	11270	16100	0.00	3.43	0	16840	16470	15840	15470	14840	16655	15655	149	4800	500	9980	10	1	29764103	4792	-487.88	8.89	12	0.00	-33.00	1811.00	24200	20241011	-33.47	8250	20240417	95.15	0	0.00	0	0	0.00	0	72000	-77.64	20240115	8250	95.15	20240417	3.36	N	314930	500	148 억	1019592	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History