KissMeData/445680/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	161332	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	1400	2	7.29	8574579010	422707	361.12	19200	20850	19180	24950	13440	19200	20284.19	13.92	101006	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3322	-29.39	6.25	12	2.62	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.94	N	445680	500	80 억	2244024	N	N	508	N	N
3	20250124	151331	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20450	1250	2	6.51	8327141560	410672	350.84	19200	20850	19180	24950	13440	19200	20276.87	13.92	102902	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3297	-29.17	6.20	12	2.55	-701.00	3296.00	34459	20240503	-40.65	14854	20240206	37.67	22000	-7.05	20250116	18510	10.48	20250102	68900	-70.32	20240503	17100	19.59	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
4	20250124	141330	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	1200	2	6.25	8041118910	396666	338.88	19200	20850	19180	24950	13440	19200	20271.76	13.92	101421	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3289	-29.10	6.19	12	2.46	-701.00	3296.00	34459	20240503	-40.80	14854	20240206	37.34	22000	-7.27	20250116	18510	10.21	20250102	68900	-70.39	20240503	17100	19.30	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
5	20250124	131333	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	1300	2	6.77	7724254860	381126	325.60	19200	20850	19180	24950	13440	19200	20266.93	13.92	99908	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3305	-29.24	6.22	12	2.36	-701.00	3296.00	34459	20240503	-40.51	14854	20240206	38.01	22000	-6.82	20250116	18510	10.75	20250102	68900	-70.25	20240503	17100	19.88	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
6	20250124	121328	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	1400	2	7.29	7487701910	369588	315.74	19200	20850	19180	24950	13440	19200	20259.59	13.92	98372	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3322	-29.39	6.25	12	2.29	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
7	20250124	111329	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20200	1000	2	5.21	6664312460	329450	281.45	19200	20850	19180	24950	13440	19200	20228.60	13.92	86571	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3257	-28.82	6.13	12	2.04	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	22000	-8.18	20250116	18510	9.13	20250102	68900	-70.68	20240503	17100	18.13	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
8	20250124	101326	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	850	2	4.43	2923998720	146127	124.84	19200	20350	19180	24950	13440	19200	20009.98	13.92	12181	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	50	1	16124158	3233	-28.60	6.08	12	0.91	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
9	20250124	091335	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19390	190	2	0.99	134323820	6952	5.94	19200	19400	19180	24950	13440	19200	19321.61	13.92	-3138	19826	19512	19276	18962	18726	19395	18845	81	5750	500	13440	10	1	16124158	3126	-27.66	5.88	12	0.04	-701.00	3296.00	34459	20240503	-43.73	14854	20240206	30.54	22000	-11.86	20250116	18510	4.75	20250102	68900	-71.86	20240503	17100	13.39	20241209	1.94	N	445680	500	80 억	2244024	N	N	410	N	N
10	20250123	161325	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19200	-270	5	-1.39	2239283300	115989	67.24	19330	19590	19040	25300	13630	19470	19306.07	13.86	9046	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3096	-27.39	5.83	12	0.72	-701.00	3296.00	34459	20240503	-44.28	14854	20240206	29.26	22000	-12.73	20250116	18510	3.73	20250102	68900	-72.13	20240503	17100	12.28	20241209	1.92	N	445680	500	80 억	2235338	N	N	410	N	N
11	20250123	151323	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19270	-200	5	-1.03	2167906320	112275	65.08	19330	19590	19040	25300	13630	19470	19308.90	13.86	8933	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3107	-27.49	5.85	12	0.70	-701.00	3296.00	34459	20240503	-44.08	14854	20240206	29.73	22000	-12.41	20250116	18510	4.11	20250102	68900	-72.03	20240503	17100	12.69	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
12	20250123	141316	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19360	-110	5	-0.56	1993654450	103230	59.84	19330	19590	19040	25300	13630	19470	19312.74	13.86	10663	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3122	-27.62	5.87	12	0.64	-701.00	3296.00	34459	20240503	-43.82	14854	20240206	30.34	22000	-12.00	20250116	18510	4.59	20250102	68900	-71.90	20240503	17100	13.22	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
13	20250123	131322	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19320	-150	5	-0.77	1766798970	91494	53.04	19330	19590	19040	25300	13630	19470	19310.54	13.86	9885	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3115	-27.56	5.86	12	0.57	-701.00	3296.00	34459	20240503	-43.93	14854	20240206	30.07	22000	-12.18	20250116	18510	4.38	20250102	68900	-71.96	20240503	17100	12.98	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
14	20250123	121323	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19300	-170	5	-0.87	1667853090	86388	50.08	19330	19590	19040	25300	13630	19470	19306.54	13.86	10574	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3112	-27.53	5.86	12	0.54	-701.00	3296.00	34459	20240503	-43.99	14854	20240206	29.93	22000	-12.27	20250116	18510	4.27	20250102	68900	-71.99	20240503	17100	12.87	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
15	20250123	111313	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19430	-40	5	-0.21	1381198510	71530	41.47	19330	19590	19040	25300	13630	19470	19309.36	13.86	6050	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3133	-27.72	5.90	12	0.44	-701.00	3296.00	34459	20240503	-43.61	14854	20240206	30.81	22000	-11.68	20250116	18510	4.97	20250102	68900	-71.80	20240503	17100	13.63	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
16	20250123	101321	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19150	-320	5	-1.64	694733420	36166	20.97	19330	19590	19040	25300	13630	19470	19209.57	13.86	2619	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3088	-27.32	5.81	12	0.22	-701.00	3296.00	34459	20240503	-44.43	14854	20240206	28.92	22000	-12.95	20250116	18510	3.46	20250102	68900	-72.21	20240503	17100	11.99	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
17	20250123	091323	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19500	30	2	0.15	145081930	7509	4.35	19330	19590	19180	25300	13630	19470	19321.07	13.86	1104	20836	20152	19616	18932	18396	19885	18665	81	5830	500	13620	10	1	16124158	3144	-27.82	5.92	12	0.05	-701.00	3296.00	34459	20240503	-43.41	14854	20240206	31.28	22000	-11.36	20250116	18510	5.35	20250102	68900	-71.70	20240503	17100	14.04	20241209	1.92	N	445680	500	80 억	2235338	N	N	267	N	N
18	20250122	161313	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19470	-580	5	-2.89	3364590840	172151	129.62	20100	20300	19080	26050	14050	20050	19544.66	14.05	-29412	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3139	-27.77	5.91	12	1.07	-701.00	3296.00	34459	20240503	-43.50	14854	20240206	31.08	22000	-11.50	20250116	18510	5.19	20250102	68900	-71.74	20240503	17100	13.86	20241209	1.83	N	445680	500	80 억	2264826	N	N	267	N	N
19	20250122	151315	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19470	-580	5	-2.89	3269570020	167269	125.95	20100	20300	19080	26050	14050	20050	19546.78	14.05	-29613	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3139	-27.77	5.91	12	1.04	-701.00	3296.00	34459	20240503	-43.50	14854	20240206	31.08	22000	-11.50	20250116	18510	5.19	20250102	68900	-71.74	20240503	17100	13.86	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
20	20250122	141312	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19480	-570	5	-2.84	2998473650	153338	115.46	20100	20300	19080	26050	14050	20050	19554.67	14.05	-31963	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3141	-27.79	5.91	12	0.95	-701.00	3296.00	34459	20240503	-43.47	14854	20240206	31.14	22000	-11.45	20250116	18510	5.24	20250102	68900	-71.73	20240503	17100	13.92	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
21	20250122	131314	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19380	-670	5	-3.34	2736364930	139827	105.28	20100	20300	19080	26050	14050	20050	19569.65	14.05	-27014	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3125	-27.65	5.88	12	0.87	-701.00	3296.00	34459	20240503	-43.76	14854	20240206	30.47	22000	-11.91	20250116	18510	4.70	20250102	68900	-71.87	20240503	17100	13.33	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
22	20250122	121312	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19420	-630	5	-3.14	2512206850	128277	96.59	20100	20300	19080	26050	14050	20050	19584.23	14.05	-23332	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3131	-27.70	5.89	12	0.80	-701.00	3296.00	34459	20240503	-43.64	14854	20240206	30.74	22000	-11.73	20250116	18510	4.92	20250102	68900	-71.81	20240503	17100	13.57	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
23	20250122	111314	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19310	-740	5	-3.69	2369204880	120906	91.04	20100	20300	19080	26050	14050	20050	19595.43	14.05	-23138	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3114	-27.55	5.86	12	0.75	-701.00	3296.00	34459	20240503	-43.96	14854	20240206	30.00	22000	-12.23	20250116	18510	4.32	20250102	68900	-71.97	20240503	17100	12.92	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
24	20250122	101317	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19550	-500	5	-2.49	1944153810	98982	74.53	20100	20300	19080	26050	14050	20050	19641.49	14.05	-16546	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3152	-27.89	5.93	12	0.61	-701.00	3296.00	34459	20240503	-43.27	14854	20240206	31.61	22000	-11.14	20250116	18510	5.62	20250102	68900	-71.63	20240503	17100	14.33	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
25	20250122	091315	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19930	-120	5	-0.60	407860130	20367	15.34	20100	20300	19880	26050	14050	20050	20025.54	14.05	5003	21290	20670	20230	19610	19170	20450	19390	81	6000	500	14030	10	1	16124158	3214	-28.43	6.05	12	0.13	-701.00	3296.00	34459	20240503	-42.16	14854	20240206	34.17	22000	-9.41	20250116	18510	7.67	20250102	68900	-71.07	20240503	17100	16.55	20241209	1.83	N	445680	500	80 억	2264826	N	N	298	N	N
26	20250121	161304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	-250	5	-1.23	2664197650	132621	70.44	20500	20850	19790	26350	14250	20300	20088.87	13.96	13525	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3233	-28.60	6.08	12	0.82	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.80	N	445680	500	80 억	2251212	N	N	298	N	N
27	20250121	151307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20250	-50	5	-0.25	2602744050	129558	68.81	20500	20850	19790	26350	14250	20300	20089.41	13.96	14013	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3265	-28.89	6.14	12	0.80	-701.00	3296.00	34459	20240503	-41.23	14854	20240206	36.33	22000	-7.95	20250116	18510	9.40	20250102	68900	-70.61	20240503	17100	18.42	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
28	20250121	141308	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20150	-150	5	-0.74	2386456460	118779	63.09	20500	20850	19790	26350	14250	20300	20091.57	13.96	12349	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3249	-28.74	6.11	12	0.74	-701.00	3296.00	34459	20240503	-41.52	14854	20240206	35.65	22000	-8.41	20250116	18510	8.86	20250102	68900	-70.75	20240503	17100	17.84	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
29	20250121	131306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	-250	5	-1.23	1954010160	97267	51.66	20500	20850	19790	26350	14250	20300	20089.14	13.96	8089	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3233	-28.60	6.08	12	0.60	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
30	20250121	121248	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	-250	5	-1.23	1778401370	88497	47.00	20500	20850	19790	26350	14250	20300	20095.61	13.96	6284	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3233	-28.60	6.08	12	0.55	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
31	20250121	111200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19950	-350	5	-1.72	1593157070	79227	42.08	20500	20850	19790	26350	14250	20300	20108.76	13.96	4285	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	10	1	16124158	3217	-28.46	6.05	12	0.49	-701.00	3296.00	34459	20240503	-42.11	14854	20240206	34.31	22000	-9.32	20250116	18510	7.78	20250102	68900	-71.04	20240503	17100	16.67	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
32	20250121	101151	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	-250	5	-1.23	1161262050	57612	30.60	20500	20850	19790	26350	14250	20300	20156.60	13.96	4186	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3233	-28.60	6.08	12	0.36	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	22000	-8.86	20250116	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
33	20250121	091307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	300	2	1.48	134319950	6487	3.45	20500	20850	20500	26350	14250	20300	20706.02	13.96	776	21106	20702	20346	19942	19586	20525	19765	81	6050	500	14210	50	1	16124158	3322	-29.39	6.25	12	0.04	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.80	N	445680	500	80 억	2251212	N	N	181	N	N
34	20250120	161253	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20300	-450	5	-2.17	3776654790	186165	192.63	20700	20750	19990	26950	14550	20750	20286.34	13.97	246	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3273	-28.96	6.16	12	1.15	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	22000	-7.73	20250116	18510	9.67	20250102	68900	-70.54	20240503	17100	18.71	20241209	1.79	N	445680	500	80 억	2252857	N	N	181	N	N
35	20250120	151307	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-250	5	-1.20	3633670340	179125	185.35	20700	20750	19990	26950	14550	20750	20285.41	13.97	-233	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3305	-29.24	6.22	12	1.11	-701.00	3296.00	34459	20240503	-40.51	14854	20240206	38.01	22000	-6.82	20250116	18510	10.75	20250102	68900	-70.25	20240503	17100	19.88	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
36	20250120	141304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	-200	5	-0.96	3478945640	171525	177.48	20700	20750	19990	26950	14550	20750	20282.17	13.97	706	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3314	-29.32	6.23	12	1.06	-701.00	3296.00	34459	20240503	-40.36	14854	20240206	38.35	22000	-6.59	20250116	18510	11.02	20250102	68900	-70.17	20240503	17100	20.18	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
37	20250120	131304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20300	-450	5	-2.17	3189790790	157344	162.81	20700	20750	19990	26950	14550	20750	20272.42	13.97	7167	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3273	-28.96	6.16	12	0.98	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	22000	-7.73	20250116	18510	9.67	20250102	68900	-70.54	20240503	17100	18.71	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
38	20250120	121308	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20250	-500	5	-2.41	3136803240	154725	160.10	20700	20750	19990	26950	14550	20750	20273.10	13.97	7615	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3265	-28.89	6.14	12	0.96	-701.00	3296.00	34459	20240503	-41.23	14854	20240206	36.33	22000	-7.95	20250116	18510	9.40	20250102	68900	-70.61	20240503	17100	18.42	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
39	20250120	111306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	-150	5	-0.72	2371562620	116749	120.80	20700	20750	19990	26950	14550	20750	20312.97	13.97	-10667	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3322	-29.39	6.25	12	0.72	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
40	20250120	101305	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-350	5	-1.69	1528219700	75144	77.75	20700	20750	20150	26950	14550	20750	20336.67	13.97	-3402	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3289	-29.10	6.19	12	0.47	-701.00	3296.00	34459	20240503	-40.80	14854	20240206	37.34	22000	-7.27	20250116	18510	10.21	20250102	68900	-70.39	20240503	17100	19.30	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
41	20250120	091306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20300	-450	5	-2.17	490055200	24116	24.95	20700	20750	20150	26950	14550	20750	20318.96	13.97	6254	21516	21132	20766	20382	20016	20950	20200	81	6200	500	14520	50	1	16124158	3273	-28.96	6.16	12	0.15	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	22000	-7.73	20250116	18510	9.67	20250102	68900	-70.54	20240503	17100	18.71	20241209	1.79	N	445680	500	80 억	2252857	N	N	49	N	N
42	20250117	161300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-450	5	-2.12	1996305900	96088	51.77	21100	21150	20400	27550	14850	21200	20774.95	14.02	-7511	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3346	-29.60	6.30	12	0.60	-701.00	3296.00	34459	20240503	-39.78	14854	20240206	39.69	22000	-5.68	20250116	18510	12.10	20250102	68900	-69.88	20240503	17100	21.35	20241209	1.79	N	445680	500	80 억	2260353	N	N	49	N	N
43	20250117	151256	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-400	5	-1.89	1939335450	93346	50.29	21100	21150	20400	27550	14850	21200	20774.86	14.02	-7565	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3354	-29.67	6.31	12	0.58	-701.00	3296.00	34459	20240503	-39.64	14854	20240206	40.03	22000	-5.45	20250116	18510	12.37	20250102	68900	-69.81	20240503	17100	21.64	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
44	20250117	141304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-300	5	-1.42	1720609900	82837	44.63	21100	21150	20400	27550	14850	21200	20769.99	14.02	-9493	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3370	-29.81	6.34	12	0.51	-701.00	3296.00	34459	20240503	-39.35	14854	20240206	40.70	22000	-5.00	20250116	18510	12.91	20250102	68900	-69.67	20240503	17100	22.22	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
45	20250117	131303	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-300	5	-1.42	1335547750	64490	34.74	21100	21150	20400	27550	14850	21200	20707.85	14.02	-3962	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3370	-29.81	6.34	12	0.40	-701.00	3296.00	34459	20240503	-39.35	14854	20240206	40.70	22000	-5.00	20250116	18510	12.91	20250102	68900	-69.67	20240503	17100	22.22	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
46	20250117	121304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	-600	5	-2.83	1191598000	57571	31.02	21100	21150	20400	27550	14850	21200	20696.14	14.02	-6161	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3322	-29.39	6.25	12	0.36	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
47	20250117	111306	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	-550	5	-2.59	1079675800	52156	28.10	21100	21150	20400	27550	14850	21200	20698.97	14.02	-5140	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3330	-29.46	6.27	12	0.32	-701.00	3296.00	34459	20240503	-40.07	14854	20240206	39.02	22000	-6.14	20250116	18510	11.56	20250102	68900	-70.03	20240503	17100	20.76	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
48	20250117	101304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	-600	5	-2.83	813734150	39205	21.12	21100	21150	20500	27550	14850	21200	20753.60	14.02	-5317	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3322	-29.39	6.25	12	0.24	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	22000	-6.36	20250116	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
49	20250117	091304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-350	5	-1.65	161028100	7701	4.15	21100	21100	20800	27550	14850	21200	20902.29	14.02	-52	22433	21816	21383	20766	20333	21725	20675	81	6350	500	14840	50	1	16124158	3362	-29.74	6.33	12	0.05	-701.00	3296.00	34459	20240503	-39.49	14854	20240206	40.37	22000	-5.23	20250116	18510	12.64	20250102	68900	-69.74	20240503	17100	21.93	20241209	1.79	N	445680	500	80 억	2260353	N	N	68	N	N
50	20250116	161255	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	3985765350	185410	153.31	21200	22000	20950	26950	14550	20750	21501.61	14.08	-10510	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3418	-30.24	6.43	12	1.15	-701.00	3296.00	34459	20240503	-38.48	14854	20240206	42.72	22000	-3.64	20250116	18510	14.53	20250102	68900	-69.23	20240503	17100	23.98	20241209	1.75	N	445680	500	80 억	2269837	N	N	68	N	N
51	20250116	151152	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	550	2	2.65	3780587900	175731	145.31	21200	22000	20950	26950	14550	20750	21513.49	14.08	-9859	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3434	-30.39	6.46	12	1.09	-701.00	3296.00	34459	20240503	-38.19	14854	20240206	43.40	22000	-3.18	20250116	18510	15.07	20250102	68900	-69.09	20240503	17100	24.56	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
52	20250116	141300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	650	2	3.13	3493324550	162235	134.15	21200	22000	20950	26950	14550	20750	21532.50	14.08	-8300	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3451	-30.53	6.49	12	1.01	-701.00	3296.00	34459	20240503	-37.90	14854	20240206	44.07	22000	-2.73	20250116	18510	15.61	20250102	68900	-68.94	20240503	17100	25.15	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
53	20250116	131300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	650	2	3.13	3089056450	143302	118.49	21200	22000	20950	26950	14550	20750	21556.27	14.08	-8500	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3451	-30.53	6.49	12	0.89	-701.00	3296.00	34459	20240503	-37.90	14854	20240206	44.07	22000	-2.73	20250116	18510	15.61	20250102	68900	-68.94	20240503	17100	25.15	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
54	20250116	121300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	800	2	3.86	2927347400	135775	112.27	21200	22000	20950	26950	14550	20750	21560.28	14.08	-10710	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3475	-30.74	6.54	12	0.84	-701.00	3296.00	34459	20240503	-37.46	14854	20240206	45.08	22000	-2.05	20250116	18510	16.42	20250102	68900	-68.72	20240503	17100	26.02	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
55	20250116	111301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	850	2	4.10	2491132350	115494	95.50	21200	22000	20950	26950	14550	20750	21569.37	14.08	-14587	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3483	-30.81	6.55	12	0.72	-701.00	3296.00	34459	20240503	-37.32	14854	20240206	45.42	22000	-1.82	20250116	18510	16.69	20250102	68900	-68.65	20240503	17100	26.32	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
56	20250116	101302	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	800	2	3.86	1337946050	62497	51.68	21200	21750	20950	26950	14550	20750	21408.16	14.08	-4571	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3475	-30.74	6.54	12	0.39	-701.00	3296.00	34459	20240503	-37.46	14854	20240206	45.08	21900	-1.60	20250114	18510	16.42	20250102	68900	-68.72	20240503	17100	26.02	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
57	20250116	091304	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	205623150	9664	7.99	21200	21450	21100	26950	14550	20750	21277.23	14.08	471	22016	21382	20866	20232	19716	21700	20550	81	6200	500	14520	50	1	16124158	3418	-30.24	6.43	12	0.06	-701.00	3296.00	34459	20240503	-38.48	14854	20240206	42.72	21900	-3.20	20250114	18510	14.53	20250102	68900	-69.23	20240503	17100	23.98	20241209	1.75	N	445680	500	80 억	2269837	N	N	187	N	N
58	20250115	161256	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	200	2	0.97	2518094050	120143	74.36	20650	21500	20350	26700	14400	20550	20959.81	14.08	-1225	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3346	-29.60	6.30	12	0.75	-701.00	3296.00	34459	20240503	-39.78	14854	20240206	39.69	21900	-5.25	20250114	18510	12.10	20250102	68900	-69.88	20240503	17100	21.35	20241209	1.68	N	445680	500	80 억	2270991	N	N	187	N	N
59	20250115	151258	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	350	2	1.70	2427949350	115804	71.68	20650	21500	20350	26700	14400	20550	20966.02	14.08	-2093	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3370	-29.81	6.34	12	0.72	-701.00	3296.00	34459	20240503	-39.35	14854	20240206	40.70	21900	-4.57	20250114	18510	12.91	20250102	68900	-69.67	20240503	17100	22.22	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
60	20250115	141252	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	2214197350	105564	65.34	20650	21500	20350	26700	14400	20550	20974.93	14.08	-3391	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3378	-29.89	6.36	12	0.65	-701.00	3296.00	34459	20240503	-39.20	14854	20240206	41.04	21900	-4.34	20250114	18510	13.18	20250102	68900	-69.59	20240503	17100	22.51	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
61	20250115	131300	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	750	2	3.65	1996620000	95254	58.96	20650	21500	20350	26700	14400	20550	20961.01	14.08	-6045	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3434	-30.39	6.46	12	0.59	-701.00	3296.00	34459	20240503	-38.19	14854	20240206	43.40	21900	-2.74	20250114	18510	15.07	20250102	68900	-69.09	20240503	17100	24.56	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
62	20250115	121244	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	700	2	3.41	1571196550	75094	46.48	20650	21500	20350	26700	14400	20550	20923.06	14.08	-5003	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3426	-30.31	6.45	12	0.47	-701.00	3296.00	34459	20240503	-38.33	14854	20240206	43.06	21900	-2.97	20250114	18510	14.80	20250102	68900	-69.16	20240503	17100	24.27	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
63	20250115	111256	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	1362593200	65161	40.33	20650	21500	20350	26700	14400	20550	20911.18	14.08	-4989	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3378	-29.89	6.36	12	0.40	-701.00	3296.00	34459	20240503	-39.20	14854	20240206	41.04	21900	-4.34	20250114	18510	13.18	20250102	68900	-69.59	20240503	17100	22.51	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
64	20250115	101255	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	730981100	35264	21.83	20650	21200	20350	26700	14400	20550	20728.82	14.08	-2309	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3386	-29.96	6.37	12	0.22	-701.00	3296.00	34459	20240503	-39.06	14854	20240206	41.38	21900	-4.11	20250114	18510	13.45	20250102	68900	-69.52	20240503	17100	22.81	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
65	20250115	091301	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-50	5	-0.24	177614900	8586	5.31	20650	21000	20450	26700	14400	20550	20686.57	14.08	-3963	22583	21566	20883	19866	19183	22075	20375	81	6150	500	14380	50	1	16124158	3305	-29.24	6.22	12	0.05	-701.00	3296.00	34459	20240503	-40.51	14854	20240206	38.01	21900	-6.39	20250114	18510	10.75	20250102	68900	-70.25	20240503	17100	19.88	20241209	1.68	N	445680	500	80 억	2270991	N	N	57	N	N
66	20250114	161237	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	550	2	2.75	3346397050	159303	128.39	20200	21900	20200	26000	14000	20000	21006.57	14.15	-12487	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3314	-29.32	6.23	12	0.99	-701.00	3296.00	34459	20240503	-40.36	14854	20240206	38.35	21900	-6.16	20250114	18510	11.02	20250102	68900	-70.17	20240503	17100	20.18	20241209	1.65	N	445680	500	80 억	2281435	N	N	57	N	N
67	20250114	151255	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	600	2	3.00	3295297650	156817	126.38	20200	21900	20200	26000	14000	20000	21013.65	14.15	-11656	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3322	-29.39	6.25	12	0.97	-701.00	3296.00	34459	20240503	-40.22	14854	20240206	38.68	21900	-5.94	20250114	18510	11.29	20250102	68900	-70.10	20240503	17100	20.47	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
68	20250114	141251	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	550	2	2.75	3126057050	148579	119.74	20200	21900	20200	26000	14000	20000	21039.70	14.15	-8064	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3314	-29.32	6.23	12	0.92	-701.00	3296.00	34459	20240503	-40.36	14854	20240206	38.35	21900	-6.16	20250114	18510	11.02	20250102	68900	-70.17	20240503	17100	20.18	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
69	20250114	131249	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	750	2	3.75	2876145650	136425	109.95	20200	21900	20200	26000	14000	20000	21082.25	14.15	-4485	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3346	-29.60	6.30	12	0.85	-701.00	3296.00	34459	20240503	-39.78	14854	20240206	39.69	21900	-5.25	20250114	18510	12.10	20250102	68900	-69.88	20240503	17100	21.35	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
70	20250114	121245	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	650	2	3.25	2781373000	131853	106.26	20200	21900	20200	26000	14000	20000	21094.50	14.15	-2570	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3330	-29.46	6.27	12	0.82	-701.00	3296.00	34459	20240503	-40.07	14854	20240206	39.02	21900	-5.71	20250114	18510	11.56	20250102	68900	-70.03	20240503	17100	20.76	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
71	20250114	111243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	500	2	2.50	2653621400	125629	101.25	20200	21900	20200	26000	14000	20000	21122.68	14.15	-178	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3305	-29.24	6.22	12	0.78	-701.00	3296.00	34459	20240503	-40.51	14854	20240206	38.01	21900	-6.39	20250114	18510	10.75	20250102	68900	-70.25	20240503	17100	19.88	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
72	20250114	101243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	550	2	2.75	2412311950	113869	91.77	20200	21900	20200	26000	14000	20000	21184.98	14.15	-303	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3314	-29.32	6.23	12	0.71	-701.00	3296.00	34459	20240503	-40.36	14854	20240206	38.35	21900	-6.16	20250114	18510	11.02	20250102	68900	-70.17	20240503	17100	20.18	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
73	20250114	091249	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	1050	2	5.25	1666631250	78048	62.90	20200	21900	20200	26000	14000	20000	21353.93	14.15	9291	21613	20806	20393	19586	19173	20600	19380	81	6000	500	14000	50	1	16124158	3394	-30.03	6.39	12	0.48	-701.00	3296.00	34459	20240503	-38.91	14854	20240206	41.71	21900	-3.88	20250114	18510	13.72	20250102	68900	-69.45	20240503	17100	23.10	20241209	1.65	N	445680	500	80 억	2281435	N	N	31	N	N
74	20250113	161230	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20000	-900	5	-4.31	2519499660	123687	107.54	20700	21200	19980	27150	14650	20900	20371.19	14.22	-11548	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3225	-28.53	6.07	12	0.77	-701.00	3296.00	34459	20240503	-41.96	14854	20240206	34.64	21850	-8.47	20250110	18510	8.05	20250102	68900	-70.97	20240503	17100	16.96	20241209	1.53	N	445680	500	80 억	2292269	N	N	31	N	N
75	20250113	151238	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20100	-800	5	-3.83	2415595560	118494	103.02	20700	21200	19980	27150	14650	20900	20385.80	14.22	-11223	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3241	-28.67	6.10	12	0.73	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	21850	-8.01	20250110	18510	8.59	20250102	68900	-70.83	20240503	17100	17.54	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
76	20250113	141212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20200	-700	5	-3.35	2178458110	106678	92.75	20700	21200	19980	27150	14650	20900	20420.87	14.22	-8812	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3257	-28.82	6.13	12	0.66	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	21850	-7.55	20250110	18510	9.13	20250102	68900	-70.68	20240503	17100	18.13	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
77	20250113	131218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20300	-600	5	-2.87	1790998300	87404	75.99	20700	21200	20100	27150	14650	20900	20491.03	14.22	-3408	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3273	-28.96	6.16	12	0.54	-701.00	3296.00	34459	20240503	-41.09	14854	20240206	36.66	21850	-7.09	20250110	18510	9.67	20250102	68900	-70.54	20240503	17100	18.71	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
78	20250113	121222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-400	5	-1.91	1620783050	79003	68.69	20700	21200	20100	27150	14650	20900	20515.46	14.22	-3393	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3305	-29.24	6.22	12	0.49	-701.00	3296.00	34459	20240503	-40.51	14854	20240206	38.01	21850	-6.18	20250110	18510	10.75	20250102	68900	-70.25	20240503	17100	19.88	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
79	20250113	111219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20200	-700	5	-3.35	1264753550	61575	53.53	20700	21200	20100	27150	14650	20900	20540.04	14.22	2547	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3257	-28.82	6.13	12	0.38	-701.00	3296.00	34459	20240503	-41.38	14854	20240206	35.99	21850	-7.55	20250110	18510	9.13	20250102	68900	-70.68	20240503	17100	18.13	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
80	20250113	101221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-500	5	-2.39	940538850	45535	39.59	20700	21200	20250	27150	14650	20900	20655.29	14.22	2645	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3289	-29.10	6.19	12	0.28	-701.00	3296.00	34459	20240503	-40.80	14854	20240206	37.34	21850	-6.64	20250110	18510	10.21	20250102	68900	-70.39	20240503	17100	19.30	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
81	20250113	091226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	324251850	15557	13.53	20700	21150	20550	27150	14650	20900	20842.82	14.22	3039	22266	21582	21166	20482	20066	21375	20275	81	6250	500	14630	50	1	16124158	3394	-30.03	6.39	12	0.10	-701.00	3296.00	34459	20240503	-38.91	14854	20240206	41.71	21850	-3.66	20250110	18510	13.72	20250102	68900	-69.45	20240503	17100	23.10	20241209	1.53	N	445680	500	80 억	2292269	N	N	163	N	N
82	20250110	161159	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-500	5	-2.34	2416629600	114669	35.28	21850	21850	20750	27800	15000	21400	21075.45	14.31	-16838	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3370	-29.81	6.34	12	0.71	-701.00	3296.00	34459	20240503	-39.35	14854	20240206	40.70	21850	-4.35	20250110	18510	12.91	20250102	68900	-69.67	20240503	17100	22.22	20241209	1.50	N	445680	500	80 억	2308093	N	N	163	N	N
83	20250110	151208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-350	5	-1.64	2241067000	106294	32.70	21850	21850	20750	27800	15000	21400	21083.66	14.31	-17188	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3394	-30.03	6.39	12	0.66	-701.00	3296.00	34459	20240503	-38.91	14854	20240206	41.71	21850	-3.66	20250110	18510	13.72	20250102	68900	-69.45	20240503	17100	23.10	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
84	20250110	141213	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-400	5	-1.87	2041256400	96803	29.78	21850	21850	20750	27800	15000	21400	21086.71	14.31	-14291	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3386	-29.96	6.37	12	0.60	-701.00	3296.00	34459	20240503	-39.06	14854	20240206	41.38	21850	-3.89	20250110	18510	13.45	20250102	68900	-69.52	20240503	17100	22.81	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
85	20250110	131214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-600	5	-2.80	1847508000	87557	26.94	21850	21850	20750	27800	15000	21400	21100.63	14.31	-11299	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3354	-29.67	6.31	12	0.54	-701.00	3296.00	34459	20240503	-39.64	14854	20240206	40.03	21850	-4.81	20250110	18510	12.37	20250102	68900	-69.81	20240503	17100	21.64	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
86	20250110	121215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-600	5	-2.80	1774177750	84039	25.85	21850	21850	20750	27800	15000	21400	21111.36	14.31	-9631	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3354	-29.67	6.31	12	0.52	-701.00	3296.00	34459	20240503	-39.64	14854	20240206	40.03	21850	-4.81	20250110	18510	12.37	20250102	68900	-69.81	20240503	17100	21.64	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
87	20250110	111211	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20850	-550	5	-2.57	1543960150	72998	22.46	21850	21850	20800	27800	15000	21400	21150.72	14.31	-6862	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3362	-29.74	6.33	12	0.45	-701.00	3296.00	34459	20240503	-39.49	14854	20240206	40.37	21850	-4.58	20250110	18510	12.64	20250102	68900	-69.74	20240503	17100	21.93	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
88	20250110	101209	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-400	5	-1.87	946798750	44402	13.66	21850	21850	20950	27800	15000	21400	21323.34	14.31	-15252	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3386	-29.96	6.37	12	0.28	-701.00	3296.00	34459	20240503	-39.06	14854	20240206	41.38	21850	-3.89	20250110	18510	13.45	20250102	68900	-69.52	20240503	17100	22.81	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
89	20250110	091215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	-200	5	-0.93	459473400	21392	6.58	21850	21850	21000	27800	15000	21400	21478.75	14.31	-7088	23133	22266	20883	20016	18633	22700	20450	81	6400	500	14980	50	1	16124158	3418	-30.24	6.43	12	0.13	-701.00	3296.00	34459	20240503	-38.48	14854	20240206	42.72	21850	-2.97	20250110	18510	14.53	20250102	68900	-69.23	20240503	17100	23.98	20241209	1.50	N	445680	500	80 억	2308093	N	N	545	N	N
90	20250109	161201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	1630	2	8.24	6760986220	322780	305.32	19810	21750	19500	25700	13840	19770	20944.94	14.09	35668	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	50	1	16124158	3451	-30.53	6.49	12	2.00	-701.00	3296.00	34459	20240503	-37.90	14854	20240206	44.07	21750	-1.61	20250109	18510	15.61	20250102	68900	-68.94	20240503	17100	25.15	20241209	1.49	N	445680	500	80 억	2272478	N	N	545	N	N
91	20250109	151158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	1630	2	8.24	6578203920	314241	297.24	19810	21750	19500	25700	13840	19770	20933.63	14.09	34365	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	50	1	16124158	3451	-30.53	6.49	12	1.95	-701.00	3296.00	34459	20240503	-37.90	14854	20240206	44.07	21750	-1.61	20250109	18510	15.61	20250102	68900	-68.94	20240503	17100	25.15	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
92	20250109	141206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	1380	2	6.98	5535383070	264953	250.62	19810	21750	19500	25700	13840	19770	20891.94	14.09	27216	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	50	1	16124158	3410	-30.17	6.42	12	1.64	-701.00	3296.00	34459	20240503	-38.62	14854	20240206	42.39	21750	-2.76	20250109	18510	14.26	20250102	68900	-69.30	20240503	17100	23.68	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
93	20250109	131206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20150	380	2	1.92	1326688320	66609	63.01	19810	20350	19500	25700	13840	19770	19917.55	14.09	-1765	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	50	1	16124158	3249	-28.74	6.11	12	0.41	-701.00	3296.00	34459	20240503	-41.52	14854	20240206	35.65	20700	-2.66	20250108	18510	8.86	20250102	68900	-70.75	20240503	17100	17.84	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
94	20250109	121205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19930	160	2	0.81	1111931150	55876	52.85	19810	20350	19500	25700	13840	19770	19899.98	14.09	-217	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	10	1	16124158	3214	-28.43	6.05	12	0.35	-701.00	3296.00	34459	20240503	-42.16	14854	20240206	34.17	20700	-3.72	20250108	18510	7.67	20250102	68900	-71.07	20240503	17100	16.55	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
95	20250109	111210	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19830	60	2	0.30	1013661630	50927	48.17	19810	20350	19500	25700	13840	19770	19904.21	14.09	113	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	10	1	16124158	3197	-28.29	6.02	12	0.32	-701.00	3296.00	34459	20240503	-42.45	14854	20240206	33.50	20700	-4.20	20250108	18510	7.13	20250102	68900	-71.22	20240503	17100	15.96	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
96	20250109	101208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19900	130	2	0.66	843714600	42406	40.11	19810	20350	19500	25700	13840	19770	19896.11	14.09	-1117	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	10	1	16124158	3209	-28.39	6.04	12	0.26	-701.00	3296.00	34459	20240503	-42.25	14854	20240206	33.97	20700	-3.86	20250108	18510	7.51	20250102	68900	-71.12	20240503	17100	16.37	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
97	20250109	091212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19870	100	2	0.51	371309020	18501	17.50	19810	20350	19810	25700	13840	19770	20069.67	14.09	474	21103	20436	20033	19366	18963	20235	19165	81	5930	500	13830	10	1	16124158	3204	-28.35	6.03	12	0.11	-701.00	3296.00	34459	20240503	-42.34	14854	20240206	33.77	20700	-4.01	20250108	18510	7.35	20250102	68900	-71.16	20240503	17100	16.20	20241209	1.49	N	445680	500	80 억	2272478	N	N	288	N	N
98	20250108	161154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19770	-280	5	-1.40	2058676870	102697	110.33	20000	20700	19630	26050	14050	20050	20046.84	14.13	-6122	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	10	1	16124158	3188	-28.20	6.00	12	0.64	-701.00	3296.00	34459	20240503	-42.63	14854	20240206	33.10	20700	-4.49	20250108	18510	6.81	20250102	68900	-71.31	20240503	17100	15.61	20241209	1.45	N	445680	500	80 억	2278317	N	N	288	N	N
99	20250108	151200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19780	-270	5	-1.35	2006494980	100058	107.50	20000	20700	19630	26050	14050	20050	20053.32	14.13	-4867	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	10	1	16124158	3189	-28.22	6.00	12	0.62	-701.00	3296.00	34459	20240503	-42.60	14854	20240206	33.16	20700	-4.44	20250108	18510	6.86	20250102	68900	-71.29	20240503	17100	15.67	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
100	20250108	141204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19730	-320	5	-1.60	1907442390	95047	102.12	20000	20700	19630	26050	14050	20050	20068.41	14.13	-3030	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	10	1	16124158	3181	-28.15	5.99	12	0.59	-701.00	3296.00	34459	20240503	-42.74	14854	20240206	32.83	20700	-4.69	20250108	18510	6.59	20250102	68900	-71.36	20240503	17100	15.38	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
101	20250108	131201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19810	-240	5	-1.20	1676421160	83337	89.53	20000	20700	19740	26050	14050	20050	20116.17	14.13	-3396	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	10	1	16124158	3194	-28.26	6.01	12	0.52	-701.00	3296.00	34459	20240503	-42.51	14854	20240206	33.36	20700	-4.30	20250108	18510	7.02	20250102	68900	-71.25	20240503	17100	15.85	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
102	20250108	121158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19800	-250	5	-1.25	1552507150	77071	82.80	20000	20700	19750	26050	14050	20050	20143.86	14.13	-4935	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	10	1	16124158	3193	-28.25	6.01	12	0.48	-701.00	3296.00	34459	20240503	-42.54	14854	20240206	33.30	20700	-4.35	20250108	18510	6.97	20250102	68900	-71.26	20240503	17100	15.79	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
103	20250108	111159	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	1188854540	58783	63.15	20000	20700	19890	26050	14050	20050	20224.46	14.13	-3063	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	50	1	16124158	3241	-28.67	6.10	12	0.36	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	20700	-2.90	20250108	18510	8.59	20250102	68900	-70.83	20240503	17100	17.54	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
104	20250108	101200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20250	200	2	1.00	1017170090	50279	54.02	20000	20700	19890	26050	14050	20050	20230.52	14.13	-1267	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	50	1	16124158	3265	-28.89	6.14	12	0.31	-701.00	3296.00	34459	20240503	-41.23	14854	20240206	36.33	20700	-2.17	20250108	18510	9.40	20250102	68900	-70.61	20240503	17100	18.42	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
105	20250108	091200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	302910240	15029	16.15	20000	20300	19890	26050	14050	20050	20155.05	14.13	762	20536	20292	20006	19762	19476	20415	19885	81	6000	500	14030	50	1	16124158	3241	-28.67	6.10	12	0.09	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	20300	-0.99	20250108	18510	8.59	20250102	68900	-70.83	20240503	17100	17.54	20241209	1.45	N	445680	500	80 억	2278317	N	N	695	N	N
106	20250107	161147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20050	230	2	1.16	1833936290	91888	108.33	19980	20250	19720	25750	13880	19820	19958.27	14.10	2820	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	50	1	16124158	3233	-28.60	6.08	12	0.57	-701.00	3296.00	34459	20240503	-41.81	14854	20240206	34.98	20250	-0.99	20250107	18510	8.32	20250102	68900	-70.90	20240503	17100	17.25	20241209	1.43	N	445680	500	80 억	2274141	N	N	695	N	N
107	20250107	151152	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20100	280	2	1.41	1764994440	88447	104.28	19980	20250	19720	25750	13880	19820	19955.39	14.10	2762	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	50	1	16124158	3241	-28.67	6.10	12	0.55	-701.00	3296.00	34459	20240503	-41.67	14854	20240206	35.32	20250	-0.74	20250107	18510	8.59	20250102	68900	-70.83	20240503	17100	17.54	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
108	20250107	141149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19850	30	2	0.15	1483659760	74384	87.70	19980	20250	19720	25750	13880	19820	19945.95	14.10	975	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3201	-28.32	6.02	12	0.46	-701.00	3296.00	34459	20240503	-42.40	14854	20240206	33.63	20250	-1.98	20250107	18510	7.24	20250102	68900	-71.19	20240503	17100	16.08	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
109	20250107	131150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19800	-20	5	-0.10	1373113610	68815	81.13	19980	20250	19720	25750	13880	19820	19953.70	14.10	-1165	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3193	-28.25	6.01	12	0.43	-701.00	3296.00	34459	20240503	-42.54	14854	20240206	33.30	20250	-2.22	20250107	18510	6.97	20250102	68900	-71.26	20240503	17100	15.79	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
110	20250107	121152	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19870	50	2	0.25	1184844720	59308	69.92	19980	20250	19740	25750	13880	19820	19977.82	14.10	-67	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3204	-28.35	6.03	12	0.37	-701.00	3296.00	34459	20240503	-42.34	14854	20240206	33.77	20250	-1.88	20250107	18510	7.35	20250102	68900	-71.16	20240503	17100	16.20	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
111	20250107	111145	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19940	120	2	0.61	989329450	49477	58.33	19980	20250	19740	25750	13880	19820	19995.74	14.10	-1039	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3215	-28.45	6.05	12	0.31	-701.00	3296.00	34459	20240503	-42.13	14854	20240206	34.24	20250	-1.53	20250107	18510	7.73	20250102	68900	-71.06	20240503	17100	16.61	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
112	20250107	101151	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19950	130	2	0.66	770390240	38503	45.39	19980	20250	19740	25750	13880	19820	20008.58	14.10	-1735	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3217	-28.46	6.05	12	0.24	-701.00	3296.00	34459	20240503	-42.11	14854	20240206	34.31	20250	-1.48	20250107	18510	7.78	20250102	68900	-71.04	20240503	17100	16.67	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
113	20250107	091154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19850	30	2	0.15	93473080	4712	5.56	19980	19980	19740	25750	13880	19820	19837.24	14.10	-2665	20373	20096	19773	19496	19173	20235	19635	81	5930	500	13870	10	1	16124158	3201	-28.32	6.02	12	0.03	-701.00	3296.00	34459	20240503	-42.40	14854	20240206	33.63	20050	-1.00	20250106	18510	7.24	20250102	68900	-71.19	20240503	17100	16.08	20241209	1.43	N	445680	500	80 억	2274141	N	N	500	N	N
114	20250106	161136	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19820	160	2	0.81	1671979260	84529	78.77	19720	20050	19450	25550	13770	19660	19779.75	14.13	-4633	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3196	-28.27	6.01	12	0.52	-701.00	3296.00	34459	20240503	-42.48	14854	20240206	33.43	20050	-1.15	20250106	18510	7.08	20250102	68900	-71.23	20240503	17100	15.91	20241209	1.42	N	445680	500	80 억	2278419	N	N	500	N	N
115	20250106	151136	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19770	110	2	0.56	1642178640	83025	77.37	19720	20050	19450	25550	13770	19660	19779.33	14.13	-4608	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3188	-28.20	6.00	12	0.51	-701.00	3296.00	34459	20240503	-42.63	14854	20240206	33.10	20050	-1.40	20250106	18510	6.81	20250102	68900	-71.31	20240503	17100	15.61	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
116	20250106	141136	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19890	230	2	1.17	1493944930	75543	70.40	19720	20050	19450	25550	13770	19660	19776.09	14.13	-1741	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3207	-28.37	6.03	12	0.47	-701.00	3296.00	34459	20240503	-42.28	14854	20240206	33.90	20050	-0.80	20250106	18510	7.46	20250102	68900	-71.13	20240503	17100	16.32	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
117	20250106	131125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19900	240	2	1.22	1347012580	68146	63.50	19720	20050	19450	25550	13770	19660	19766.57	14.13	-941	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3209	-28.39	6.04	12	0.42	-701.00	3296.00	34459	20240503	-42.25	14854	20240206	33.97	20050	-0.75	20250106	18510	7.51	20250102	68900	-71.12	20240503	17100	16.37	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
118	20250106	121133	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19890	230	2	1.17	1016457200	51552	48.04	19720	19930	19450	25550	13770	19660	19717.12	14.13	-5085	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3207	-28.37	6.03	12	0.32	-701.00	3296.00	34459	20240503	-42.28	14854	20240206	33.90	19930	-0.20	20250106	18510	7.46	20250102	68900	-71.13	20240503	17100	16.32	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
119	20250106	111129	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19870	210	2	1.07	679377080	34567	32.21	19720	19920	19450	25550	13770	19660	19653.92	14.13	-7341	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3204	-28.35	6.03	12	0.21	-701.00	3296.00	34459	20240503	-42.34	14854	20240206	33.77	19920	-0.25	20250106	18510	7.35	20250102	68900	-71.16	20240503	17100	16.20	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
120	20250106	101125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19560	-100	5	-0.51	420823370	21471	20.01	19720	19790	19450	25550	13770	19660	19599.62	14.13	-9001	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3154	-27.90	5.93	12	0.13	-701.00	3296.00	34459	20240503	-43.24	14854	20240206	31.68	19790	-1.16	20250106	18510	5.67	20250102	68900	-71.61	20240503	17100	14.39	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
121	20250106	091126	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19650	-10	5	-0.05	124061740	6321	5.89	19720	19770	19520	25550	13770	19660	19626.92	14.13	-3815	20313	19986	19393	19066	18473	20150	19230	81	5890	500	13760	10	1	16124158	3168	-28.03	5.96	12	0.04	-701.00	3296.00	34459	20240503	-42.98	14854	20240206	32.29	19770	-0.61	20250106	18510	6.16	20250102	68900	-71.48	20240503	17100	14.91	20241209	1.42	N	445680	500	80 억	2278419	N	N	69	N	N
122	20250103	161118	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19660	660	2	3.47	2070230170	106730	139.19	19000	19720	18800	24700	13300	19000	19396.43	14.00	21240	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3170	-28.05	5.96	12	0.66	-701.00	3296.00	34459	20240503	-42.95	14854	20240206	32.35	19720	-0.30	20250103	18510	6.21	20250102	68900	-71.47	20240503	17100	14.97	20241209	1.42	N	445680	500	80 억	2256984	N	N	69	N	N
123	20250103	151124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19630	630	2	3.32	1839530680	94994	123.89	19000	19720	18800	24700	13300	19000	19364.70	14.00	13864	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3165	-28.00	5.96	12	0.59	-701.00	3296.00	34459	20240503	-43.03	14854	20240206	32.15	19720	-0.46	20250103	18510	6.05	20250102	68900	-71.51	20240503	17100	14.80	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
124	20250103	141124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19480	480	2	2.53	1593536010	82395	107.46	19000	19720	18800	24700	13300	19000	19340.20	14.00	9781	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3141	-27.79	5.91	12	0.51	-701.00	3296.00	34459	20240503	-43.47	14854	20240206	31.14	19720	-1.22	20250103	18510	5.24	20250102	68900	-71.73	20240503	17100	13.92	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
125	20250103	131125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19560	560	2	2.95	1432120000	74099	96.64	19000	19720	18800	24700	13300	19000	19327.12	14.00	10144	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3154	-27.90	5.93	12	0.46	-701.00	3296.00	34459	20240503	-43.24	14854	20240206	31.68	19720	-0.81	20250103	18510	5.67	20250102	68900	-71.61	20240503	17100	14.39	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
126	20250103	121124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19500	500	2	2.63	1131752700	58767	76.64	19000	19520	18800	24700	13300	19000	19258.30	14.00	2843	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3144	-27.82	5.92	12	0.36	-701.00	3296.00	34459	20240503	-43.41	14854	20240206	31.28	19520	-0.10	20250103	18510	5.35	20250102	68900	-71.70	20240503	17100	14.04	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
127	20250103	111124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19310	310	2	1.63	954048400	49623	64.72	19000	19520	18800	24700	13300	19000	19225.93	14.00	-1495	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3114	-27.55	5.86	12	0.31	-701.00	3296.00	34459	20240503	-43.96	14854	20240206	30.00	19520	-1.08	20250103	18510	4.32	20250102	68900	-71.97	20240503	17100	12.92	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
128	20250103	101121	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19480	480	2	2.53	797849150	41580	54.23	19000	19520	18800	24700	13300	19000	19188.29	14.00	994	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3141	-27.79	5.91	12	0.26	-701.00	3296.00	34459	20240503	-43.47	14854	20240206	31.14	19520	-0.20	20250103	18510	5.24	20250102	68900	-71.73	20240503	17100	13.92	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
129	20250103	091124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18940	-60	5	-0.32	122602860	6455	8.42	19000	19130	18940	24700	13300	19000	18993.47	14.00	-3282	19593	19296	18903	18606	18213	19445	18755	81	5700	500	13300	10	1	16124158	3054	-27.02	5.75	12	0.04	-701.00	3296.00	34459	20240503	-45.04	14854	20240206	27.51	19200	-1.35	20250102	18510	2.32	20250102	68900	-72.51	20240503	17100	10.76	20241209	1.42	N	445680	500	80 억	2256984	N	N	1013	N	N
130	20250102	161111	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19000	440	2	2.37	1447750810	76328	107.31	18700	19200	18510	24100	13000	18560	18967.62	13.92	11699	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3064	-27.10	5.76	12	0.47	-701.00	3296.00	34459	20240503	-44.86	14854	20240206	27.91	19200	-1.04	20250102	18510	2.65	20250102	68900	-72.42	20240503	17100	11.11	20241209	1.38	N	445680	500	80 억	2245240	N	N	1013	N	N
131	20250102	151113	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19020	460	2	2.48	1399125520	73767	103.71	18700	19200	18510	24100	13000	18560	18966.96	13.92	10363	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3067	-27.13	5.77	12	0.46	-701.00	3296.00	34459	20240503	-44.80	14854	20240206	28.05	19200	-0.94	20250102	18510	2.76	20250102	68900	-72.39	20240503	17100	11.23	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
132	20250102	141110	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18990	430	2	2.32	1153862900	60863	85.57	18700	19200	18510	24100	13000	18560	18958.53	13.92	3239	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3062	-27.09	5.76	12	0.38	-701.00	3296.00	34459	20240503	-44.89	14854	20240206	27.84	19200	-1.09	20250102	18510	2.59	20250102	68900	-72.44	20240503	17100	11.05	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
133	20250102	131114	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19070	510	2	2.75	1026081800	54136	76.11	18700	19200	18510	24100	13000	18560	18953.96	13.92	2791	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3075	-27.20	5.79	12	0.34	-701.00	3296.00	34459	20240503	-44.66	14854	20240206	28.38	19200	-0.68	20250102	18510	3.03	20250102	68900	-72.32	20240503	17100	11.52	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
134	20250102	121110	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18990	430	2	2.32	784633910	41388	58.19	18700	19200	18510	24100	13000	18560	18958.25	13.92	-363	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3062	-27.09	5.76	12	0.26	-701.00	3296.00	34459	20240503	-44.89	14854	20240206	27.84	19200	-1.09	20250102	18510	2.59	20250102	68900	-72.44	20240503	17100	11.05	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
135	20250102	111101	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18980	420	2	2.26	577998380	30502	42.88	18700	19200	18510	24100	13000	18560	18949.84	13.92	1240	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3060	-27.08	5.76	12	0.19	-701.00	3296.00	34459	20240503	-44.92	14854	20240206	27.78	19200	-1.15	20250102	18510	2.54	20250102	68900	-72.45	20240503	17100	10.99	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
136	20250102	101108	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18680	120	2	0.65	108457990	5824	8.19	18700	18700	18510	24100	13000	18560	18622.86	13.92	-92	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	3012	-26.65	5.67	12	0.04	-701.00	3296.00	34459	20240503	-45.79	14854	20240206	25.76	18700	-0.11	20250102	18510	0.92	20250102	68900	-72.89	20240503	17100	9.24	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N
137	20250102	091057	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18560	0	3	0.00	0	0	0.00	0	0	0	24100	13000	18560	0.00	13.92	0	19273	18916	18433	18076	17593	19095	18255	81	5540	500	12990	10	1	16124158	2993	-26.48	5.63	12	0.00	-701.00	3296.00	34459	20240503	-46.14	14854	20240206	24.95	0	0.00	0	0	0.00	0	68900	-73.06	20240503	17100	8.54	20241209	1.38	N	445680	500	80 억	2245240	N	N	80	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History