KissMeData/043150/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19220	270	2	1.42	424559550	22139	52.46	19000	19320	18930	24600	13270	18950	19176.98	26.33	4765	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2855	5.52	0.72	12	0.15	3483.00	26837.00	33400	20240123	-42.46	18520	20250123	3.78	19830	-3.08	20250109	18520	3.78	20250123	32800	-41.40	20240124	18520	3.78	20250123	0.75	N	043150	500	74 억	3911139	N	N	300	N	N
3	20250124	150510	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19250	300	2	1.58	385760490	20121	47.68	19000	19320	18930	24600	13270	18950	19172.03	26.33	5055	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2859	5.53	0.72	12	0.14	3483.00	26837.00	33400	20240123	-42.37	18520	20250123	3.94	19830	-2.92	20250109	18520	3.94	20250123	32800	-41.31	20240124	18520	3.94	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
4	20250124	140510	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19220	270	2	1.42	364881430	19035	45.10	19000	19320	18930	24600	13270	18950	19168.97	26.33	5280	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2855	5.52	0.72	12	0.13	3483.00	26837.00	33400	20240123	-42.46	18520	20250123	3.78	19830	-3.08	20250109	18520	3.78	20250123	32800	-41.40	20240124	18520	3.78	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
5	20250124	130511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19280	330	2	1.74	306028220	15975	37.85	19000	19320	18930	24600	13270	18950	19156.70	26.33	6471	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2864	5.54	0.72	12	0.11	3483.00	26837.00	33400	20240123	-42.28	18520	20250123	4.10	19830	-2.77	20250109	18520	4.10	20250123	32800	-41.22	20240124	18520	4.10	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
6	20250124	120508	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19270	320	2	1.69	258704400	13521	32.04	19000	19270	18930	24600	13270	18950	19133.53	26.33	6024	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2862	5.53	0.72	12	0.09	3483.00	26837.00	33400	20240123	-42.31	18520	20250123	4.05	19830	-2.82	20250109	18520	4.05	20250123	32800	-41.25	20240124	18520	4.05	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
7	20250124	110510	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19110	160	2	0.84	150287580	7872	18.65	19000	19170	18930	24600	13270	18950	19091.41	26.33	2595	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2839	5.49	0.71	12	0.05	3483.00	26837.00	33400	20240123	-42.78	18520	20250123	3.19	19830	-3.63	20250109	18520	3.19	20250123	32800	-41.74	20240124	18520	3.19	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
8	20250124	100508	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19090	140	2	0.74	83768050	4391	10.40	19000	19160	18930	24600	13270	18950	19077.21	26.33	1915	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2836	5.48	0.71	12	0.03	3483.00	26837.00	33400	20240123	-42.84	18520	20250123	3.08	19830	-3.73	20250109	18520	3.08	20250123	32800	-41.80	20240124	18520	3.08	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
9	20250124	090511	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18960	10	2	0.05	9648220	509	1.21	19000	19000	18930	24600	13270	18950	18955.25	26.33	-162	19383	19166	18843	18626	18303	19275	18735	74	5650	500	13640	10	1	14854256	2816	5.44	0.71	12	0.00	3483.00	26837.00	33400	20240123	-43.23	18520	20250123	2.38	19830	-4.39	20250109	18520	2.38	20250123	32800	-42.20	20240124	18520	2.38	20250123	0.75	N	043150	500	74 억	3911139	N	N	243	N	N
10	20250123	160509	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18950	270	2	1.45	793622240	42078	159.66	18770	19060	18520	24250	13080	18680	18860.50	26.30	7466	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2815	5.44	0.71	12	0.28	3483.00	26837.00	33400	20240123	-43.26	18520	20250123	2.32	19830	-4.44	20250109	18520	2.32	20250123	33400	-43.26	20240123	18520	2.32	20250123	0.72	N	043150	500	74 억	3906255	N	N	243	N	N
11	20250123	150507	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18980	300	2	1.61	762474550	40435	153.43	18770	19060	18520	24250	13080	18680	18856.80	26.30	7256	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2819	5.45	0.71	12	0.27	3483.00	26837.00	33400	20240123	-43.17	18520	20250123	2.48	19830	-4.29	20250109	18520	2.48	20250123	33400	-43.17	20240123	18520	2.48	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
12	20250123	140509	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	19030	350	2	1.87	650946460	34560	131.14	18770	19060	18520	24250	13080	18680	18835.26	26.30	8289	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2827	5.46	0.71	12	0.23	3483.00	26837.00	33400	20240123	-43.02	18520	20250123	2.75	19830	-4.03	20250109	18520	2.75	20250123	33400	-43.02	20240123	18520	2.75	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
13	20250123	130507	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18990	310	2	1.66	468858740	24977	94.77	18770	19050	18520	24250	13080	18680	18771.62	26.30	5295	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2821	5.45	0.71	12	0.17	3483.00	26837.00	33400	20240123	-43.14	18520	20250123	2.54	19830	-4.24	20250109	18520	2.54	20250123	33400	-43.14	20240123	18520	2.54	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
14	20250123	120508	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18720	40	2	0.21	212953890	11414	43.31	18770	18800	18520	24250	13080	18680	18657.25	26.30	-1035	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2781	5.37	0.70	12	0.08	3483.00	26837.00	33400	20240123	-43.95	18520	20250123	1.08	19830	-5.60	20250109	18520	1.08	20250123	33400	-43.95	20240123	18520	1.08	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
15	20250123	110507	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18720	40	2	0.21	187116950	10034	38.07	18770	18800	18520	24250	13080	18680	18648.29	26.30	-1582	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2781	5.37	0.70	12	0.07	3483.00	26837.00	33400	20240123	-43.95	18520	20250123	1.08	19830	-5.60	20250109	18520	1.08	20250123	33400	-43.95	20240123	18520	1.08	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
16	20250123	100506	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18740	60	2	0.32	120184270	6462	24.52	18770	18770	18520	24250	13080	18680	18598.62	26.30	-1691	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2784	5.38	0.70	12	0.04	3483.00	26837.00	33400	20240123	-43.89	18520	20250123	1.19	19830	-5.50	20250109	18520	1.19	20250123	33400	-43.89	20240123	18520	1.19	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
17	20250123	090506	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18620	-60	5	-0.32	32910910	1765	6.70	18770	18770	18600	24250	13080	18680	18646.41	26.30	-573	18973	18826	18753	18606	18533	18790	18570	74	5570	500	13440	10	1	14854256	2766	5.35	0.69	12	0.01	3483.00	26837.00	33400	20240123	-44.25	18600	20250123	0.11	19830	-6.10	20250109	18600	0.11	20250123	33400	-44.25	20240123	18600	0.11	20250123	0.72	N	043150	500	74 억	3906255	N	N	157	N	N
18	20250122	160504	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18680	-110	5	-0.59	485383430	25903	61.07	18870	18900	18680	24400	13160	18790	18738.94	26.35	21	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2775	5.36	0.70	12	0.17	3483.00	26837.00	33400	20240123	-44.07	18610	20250121	0.38	19830	-5.80	20250109	18610	0.38	20250121	33400	-44.07	20240123	18610	0.38	20250121	0.70	N	043150	500	74 억	3914098	N	N	157	N	N
19	20250122	150505	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18700	-90	5	-0.48	450576370	24041	56.68	18870	18900	18690	24400	13160	18790	18742.00	26.35	-75	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2778	5.37	0.70	12	0.16	3483.00	26837.00	33400	20240123	-44.01	18610	20250121	0.48	19830	-5.70	20250109	18610	0.48	20250121	33400	-44.01	20240123	18610	0.48	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
20	20250122	140503	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18700	-90	5	-0.48	391475920	20881	49.23	18870	18900	18690	24400	13160	18790	18747.95	26.35	-61	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2778	5.37	0.70	12	0.14	3483.00	26837.00	33400	20240123	-44.01	18610	20250121	0.48	19830	-5.70	20250109	18610	0.48	20250121	33400	-44.01	20240123	18610	0.48	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
21	20250122	130505	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18700	-90	5	-0.48	296617340	15810	37.28	18870	18900	18690	24400	13160	18790	18761.38	26.35	-1007	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2778	5.37	0.70	12	0.11	3483.00	26837.00	33400	20240123	-44.01	18610	20250121	0.48	19830	-5.70	20250109	18610	0.48	20250121	33400	-44.01	20240123	18610	0.48	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
22	20250122	120503	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18700	-90	5	-0.48	246120910	13111	30.91	18870	18900	18700	24400	13160	18790	18772.09	26.35	-1135	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2778	5.37	0.70	12	0.09	3483.00	26837.00	33400	20240123	-44.01	18610	20250121	0.48	19830	-5.70	20250109	18610	0.48	20250121	33400	-44.01	20240123	18610	0.48	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
23	20250122	110504	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	10	2	0.05	153793990	8186	19.30	18870	18900	18740	24400	13160	18790	18787.44	26.35	-128	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2793	5.40	0.70	12	0.06	3483.00	26837.00	33400	20240123	-43.71	18610	20250121	1.02	19830	-5.19	20250109	18610	1.02	20250121	33400	-43.71	20240123	18610	1.02	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
24	20250122	100504	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	10	2	0.05	100592020	5356	12.63	18870	18900	18740	24400	13160	18790	18781.18	26.35	-388	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2793	5.40	0.70	12	0.04	3483.00	26837.00	33400	20240123	-43.71	18610	20250121	1.02	19830	-5.19	20250109	18610	1.02	20250121	33400	-43.71	20240123	18610	1.02	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
25	20250122	090505	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18800	10	2	0.05	1621550	86	0.20	18870	18870	18800	24400	13160	18790	18855.23	26.35	30	19203	18996	18803	18596	18403	18900	18500	74	5610	500	13520	10	1	14854256	2793	5.40	0.70	12	0.00	3483.00	26837.00	33400	20240123	-43.71	18610	20250121	1.02	19830	-5.19	20250109	18610	1.02	20250121	33400	-43.71	20240123	18610	1.02	20250121	0.70	N	043150	500	74 억	3914098	N	N	208	N	N
26	20250121	160501	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18790	-120	5	-0.63	793625500	42265	141.41	18990	19010	18610	24550	13240	18910	18777.37	26.52	-11414	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2791	5.39	0.70	12	0.28	3483.00	26837.00	33400	20240123	-43.74	18610	20250121	0.97	19830	-5.24	20250109	18610	0.97	20250121	33400	-43.74	20240123	18610	0.97	20250121	0.70	N	043150	500	74 억	3938955	N	N	208	N	N
27	20250121	150503	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18810	-100	5	-0.53	775363940	41294	138.16	18990	19010	18610	24550	13240	18910	18776.67	26.52	-11942	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2794	5.40	0.70	12	0.28	3483.00	26837.00	33400	20240123	-43.68	18610	20250121	1.07	19830	-5.14	20250109	18610	1.07	20250121	33400	-43.68	20240123	18610	1.07	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
28	20250121	140503	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18820	-90	5	-0.48	714549350	38059	127.33	18990	19010	18610	24550	13240	18910	18774.78	26.52	-12329	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2796	5.40	0.70	12	0.26	3483.00	26837.00	33400	20240123	-43.65	18610	20250121	1.13	19830	-5.09	20250109	18610	1.13	20250121	33400	-43.65	20240123	18610	1.13	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
29	20250121	130502	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18830	-80	5	-0.42	597354290	31835	106.51	18990	19010	18610	24550	13240	18910	18764.07	26.52	-12276	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2797	5.41	0.70	12	0.21	3483.00	26837.00	33400	20240123	-43.62	18610	20250121	1.18	19830	-5.04	20250109	18610	1.18	20250121	33400	-43.62	20240123	18610	1.18	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
30	20250121	120453	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18640	-270	5	-1.43	511851760	27272	91.24	18990	19010	18610	24550	13240	18910	18768.40	26.52	-12542	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2769	5.35	0.69	12	0.18	3483.00	26837.00	33400	20240123	-44.19	18610	20250121	0.16	19830	-6.00	20250109	18610	0.16	20250121	33400	-44.19	20240123	18610	0.16	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
31	20250121	110441	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18650	-260	5	-1.37	462716420	24634	82.42	18990	19010	18620	24550	13240	18910	18783.65	26.52	-11902	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2770	5.35	0.69	12	0.17	3483.00	26837.00	33400	20240123	-44.16	18620	20250121	0.16	19830	-5.95	20250109	18620	0.16	20250121	33400	-44.16	20240123	18620	0.16	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
32	20250121	100436	55	60.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	Y	60	N	18740	-170	5	-0.90	285527880	15146	50.67	18990	19010	18710	24550	13240	18910	18851.70	26.52	-7506	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2784	5.38	0.70	12	0.10	3483.00	26837.00	33400	20240123	-43.89	18710	20250121	0.16	19830	-5.50	20250109	18710	0.16	20250121	33400	-43.89	20240123	18710	0.16	20250121	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
33	20250121	090503	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18910	0	3	0.00	2880270	152	0.51	18990	18990	18900	24550	13240	18910	18949.14	26.52	-96	19330	19120	19010	18800	18690	19065	18745	74	5640	500	13610	10	1	14854256	2809	5.43	0.70	12	0.00	3483.00	26837.00	33400	20240123	-43.38	18730	20241227	0.96	19830	-4.64	20250109	18820	0.48	20250102	33400	-43.38	20240123	18730	0.96	20241227	0.70	N	043150	500	74 억	3938955	N	N	107	N	N
34	20250120	160500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18910	-310	5	-1.61	564766090	29700	61.57	19220	19220	18900	24950	13460	19220	19016.30	26.62	-7159	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2809	5.43	0.70	12	0.20	3483.00	26837.00	33400	20240123	-43.38	18730	20241227	0.96	19830	-4.64	20250109	18820	0.48	20250102	33400	-43.38	20240123	18730	0.96	20241227	0.70	N	043150	500	74 억	3954799	N	N	107	N	N
35	20250120	150502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18940	-280	5	-1.46	497436630	26142	54.20	19220	19220	18930	24950	13460	19220	19028.25	26.62	-6250	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2813	5.44	0.71	12	0.18	3483.00	26837.00	33400	20240123	-43.29	18730	20241227	1.12	19830	-4.49	20250109	18820	0.64	20250102	33400	-43.29	20240123	18730	1.12	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
36	20250120	140501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19040	-180	5	-0.94	302812270	15890	32.94	19220	19220	19000	24950	13460	19220	19056.78	26.62	-323	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2828	5.47	0.71	12	0.11	3483.00	26837.00	33400	20240123	-42.99	18730	20241227	1.66	19830	-3.98	20250109	18820	1.17	20250102	33400	-42.99	20240123	18730	1.66	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
37	20250120	130500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19030	-190	5	-0.99	291974980	15321	31.76	19220	19220	19000	24950	13460	19220	19057.18	26.62	-572	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2827	5.46	0.71	12	0.10	3483.00	26837.00	33400	20240123	-43.02	18730	20241227	1.60	19830	-4.03	20250109	18820	1.12	20250102	33400	-43.02	20240123	18730	1.60	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
38	20250120	120501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19030	-190	5	-0.99	214598240	11256	23.34	19220	19220	19000	24950	13460	19220	19065.23	26.62	-1962	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2827	5.46	0.71	12	0.08	3483.00	26837.00	33400	20240123	-43.02	18730	20241227	1.60	19830	-4.03	20250109	18820	1.12	20250102	33400	-43.02	20240123	18730	1.60	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
39	20250120	110502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19040	-180	5	-0.94	197620250	10364	21.49	19220	19220	19000	24950	13460	19220	19067.95	26.62	-1485	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2828	5.47	0.71	12	0.07	3483.00	26837.00	33400	20240123	-42.99	18730	20241227	1.66	19830	-3.98	20250109	18820	1.17	20250102	33400	-42.99	20240123	18730	1.66	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
40	20250120	100502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19040	-180	5	-0.94	134764790	7060	14.64	19220	19220	19030	24950	13460	19220	19088.50	26.62	-1205	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2828	5.47	0.71	12	0.05	3483.00	26837.00	33400	20240123	-42.99	18730	20241227	1.66	19830	-3.98	20250109	18820	1.17	20250102	33400	-42.99	20240123	18730	1.66	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
41	20250120	090502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19100	-120	5	-0.62	17941200	936	1.94	19220	19220	19100	24950	13460	19220	19167.95	26.62	-853	19460	19340	19250	19130	19040	19295	19085	74	5730	500	13830	10	1	14854256	2837	5.48	0.71	12	0.01	3483.00	26837.00	33400	20240123	-42.81	18730	20241227	1.98	19830	-3.68	20250109	18820	1.49	20250102	33400	-42.81	20240123	18730	1.98	20241227	0.70	N	043150	500	74 억	3954799	N	N	30	N	N
42	20250117	160459	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19220	-100	5	-0.52	213777210	11109	200.23	19300	19370	19160	25100	13530	19320	19243.61	26.65	-927	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2855	5.52	0.72	12	0.07	3483.00	26837.00	33400	20240123	-42.46	18730	20241227	2.62	19830	-3.08	20250109	18820	2.13	20250102	33400	-42.46	20240123	18730	2.62	20241227	0.68	N	043150	500	74 억	3958930	N	N	30	N	N
43	20250117	150501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19170	-150	5	-0.78	196454750	10206	183.96	19300	19370	19170	25100	13530	19320	19248.95	26.65	-501	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2848	5.50	0.71	12	0.07	3483.00	26837.00	33400	20240123	-42.60	18730	20241227	2.35	19830	-3.33	20250109	18820	1.86	20250102	33400	-42.60	20240123	18730	2.35	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
44	20250117	140501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19250	-70	5	-0.36	176650790	9174	165.36	19300	19370	19170	25100	13530	19320	19255.59	26.65	-35	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2859	5.53	0.72	12	0.06	3483.00	26837.00	33400	20240123	-42.37	18730	20241227	2.78	19830	-2.92	20250109	18820	2.28	20250102	33400	-42.37	20240123	18730	2.78	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
45	20250117	130500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19230	-90	5	-0.47	153111150	7949	143.28	19300	19370	19170	25100	13530	19320	19261.69	26.65	266	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2856	5.52	0.72	12	0.05	3483.00	26837.00	33400	20240123	-42.43	18730	20241227	2.67	19830	-3.03	20250109	18820	2.18	20250102	33400	-42.43	20240123	18730	2.67	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
46	20250117	120501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19230	-90	5	-0.47	110650920	5738	103.42	19300	19370	19220	25100	13530	19320	19283.88	26.65	1468	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2856	5.52	0.72	12	0.04	3483.00	26837.00	33400	20240123	-42.43	18730	20241227	2.67	19830	-3.03	20250109	18820	2.18	20250102	33400	-42.43	20240123	18730	2.67	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
47	20250117	110501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19260	-60	5	-0.31	83112300	4307	77.63	19300	19370	19220	25100	13530	19320	19297.03	26.65	1630	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2861	5.53	0.72	12	0.03	3483.00	26837.00	33400	20240123	-42.34	18730	20241227	2.83	19830	-2.87	20250109	18820	2.34	20250102	33400	-42.34	20240123	18730	2.83	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
48	20250117	100502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19270	-50	5	-0.26	74345710	3852	69.43	19300	19370	19220	25100	13530	19320	19300.55	26.65	1821	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2862	5.53	0.72	12	0.03	3483.00	26837.00	33400	20240123	-42.31	18730	20241227	2.88	19830	-2.82	20250109	18820	2.39	20250102	33400	-42.31	20240123	18730	2.88	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
49	20250117	090502	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19280	-40	5	-0.21	13167730	682	12.29	19300	19350	19280	25100	13530	19320	19307.52	26.65	390	19480	19400	19340	19260	19200	19440	19300	74	5780	500	13910	10	1	14854256	2864	5.54	0.72	12	0.00	3483.00	26837.00	33400	20240123	-42.28	18730	20241227	2.94	19830	-2.77	20250109	18820	2.44	20250102	33400	-42.28	20240123	18730	2.94	20241227	0.68	N	043150	500	74 억	3958930	N	N	40	N	N
50	20250116	160458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	70	2	0.36	107101380	5543	43.24	19280	19420	19280	25000	13480	19250	19321.92	26.66	-1290	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2870	5.55	0.72	12	0.04	3483.00	26837.00	33400	20240123	-42.16	18730	20241227	3.15	19830	-2.57	20250109	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.69	N	043150	500	74 억	3960175	N	N	40	N	N
51	20250116	150438	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19330	80	2	0.42	101035930	5229	40.79	19280	19420	19280	25000	13480	19250	19322.23	26.66	-1103	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2871	5.55	0.72	12	0.04	3483.00	26837.00	33400	20240123	-42.13	18730	20241227	3.20	19830	-2.52	20250109	18820	2.71	20250102	33400	-42.13	20240123	18730	3.20	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
52	20250116	140500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19310	60	2	0.31	85597970	4430	34.56	19280	19420	19280	25000	13480	19250	19322.34	26.66	-836	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2868	5.54	0.72	12	0.03	3483.00	26837.00	33400	20240123	-42.19	18730	20241227	3.10	19830	-2.62	20250109	18820	2.60	20250102	33400	-42.19	20240123	18730	3.10	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
53	20250116	130500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19310	60	2	0.31	69441850	3594	28.04	19280	19420	19280	25000	13480	19250	19321.61	26.66	-747	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2868	5.54	0.72	12	0.02	3483.00	26837.00	33400	20240123	-42.19	18730	20241227	3.10	19830	-2.62	20250109	18820	2.60	20250102	33400	-42.19	20240123	18730	3.10	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
54	20250116	120501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19300	50	2	0.26	66851700	3460	26.99	19280	19420	19280	25000	13480	19250	19321.30	26.66	-679	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2867	5.54	0.72	12	0.02	3483.00	26837.00	33400	20240123	-42.22	18730	20241227	3.04	19830	-2.67	20250109	18820	2.55	20250102	33400	-42.22	20240123	18730	3.04	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
55	20250116	110501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	70	2	0.36	55396610	2867	22.37	19280	19420	19280	25000	13480	19250	19322.15	26.66	-608	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2870	5.55	0.72	12	0.02	3483.00	26837.00	33400	20240123	-42.16	18730	20241227	3.15	19830	-2.57	20250109	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
56	20250116	100500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19330	80	2	0.42	27057860	1399	10.91	19280	19420	19280	25000	13480	19250	19340.86	26.66	-552	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2871	5.55	0.72	12	0.01	3483.00	26837.00	33400	20240123	-42.13	18730	20241227	3.20	19830	-2.52	20250109	18820	2.71	20250102	33400	-42.13	20240123	18730	3.20	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
57	20250116	090500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19300	50	2	0.26	57880	3	0.02	19280	19300	19280	25000	13480	19250	19293.33	26.66	2	19736	19492	19356	19112	18976	19425	19045	74	5750	500	13860	10	1	14854256	2867	5.54	0.72	12	0.00	3483.00	26837.00	33400	20240123	-42.22	18730	20241227	3.04	19830	-2.67	20250109	18820	2.55	20250102	33400	-42.22	20240123	18730	3.04	20241227	0.69	N	043150	500	74 억	3960175	N	N	59	N	N
58	20250115	160458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19250	-150	5	-0.77	247246120	12761	55.19	19490	19600	19220	25200	13580	19400	19375.77	26.67	-1052	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2859	5.53	0.72	12	0.09	3483.00	26837.00	33400	20240123	-42.37	18730	20241227	2.78	19830	-2.92	20250109	18820	2.28	20250102	33400	-42.37	20240123	18730	2.78	20241227	0.69	N	043150	500	74 억	3961196	N	N	59	N	N
59	20250115	150500	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19230	-170	5	-0.88	238357030	12299	53.19	19490	19600	19220	25200	13580	19400	19380.20	26.67	-877	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2856	5.52	0.72	12	0.08	3483.00	26837.00	33400	20240123	-42.43	18730	20241227	2.67	19830	-3.03	20250109	18820	2.18	20250102	33400	-42.43	20240123	18730	2.67	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
60	20250115	140501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19280	-120	5	-0.62	207246100	10684	46.20	19490	19600	19260	25200	13580	19400	19397.80	26.67	-639	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2864	5.54	0.72	12	0.07	3483.00	26837.00	33400	20240123	-42.28	18730	20241227	2.94	19830	-2.77	20250109	18820	2.44	20250102	33400	-42.28	20240123	18730	2.94	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
61	20250115	130458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	-80	5	-0.41	179443670	9244	39.98	19490	19600	19260	25200	13580	19400	19411.91	26.67	-291	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2870	5.55	0.72	12	0.06	3483.00	26837.00	33400	20240123	-42.16	18730	20241227	3.15	19830	-2.57	20250109	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
62	20250115	120452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19310	-90	5	-0.46	152720310	7862	34.00	19490	19600	19260	25200	13580	19400	19425.12	26.67	-86	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2868	5.54	0.72	12	0.05	3483.00	26837.00	33400	20240123	-42.19	18730	20241227	3.10	19830	-2.62	20250109	18820	2.60	20250102	33400	-42.19	20240123	18730	3.10	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
63	20250115	110458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	-80	5	-0.41	142769200	7346	31.77	19490	19600	19260	25200	13580	19400	19434.96	26.67	-15	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2870	5.55	0.72	12	0.05	3483.00	26837.00	33400	20240123	-42.16	18730	20241227	3.15	19830	-2.57	20250109	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
64	20250115	100458	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19430	30	2	0.15	92690640	4756	20.57	19490	19600	19370	25200	13580	19400	19489.20	26.67	1127	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2886	5.58	0.72	12	0.03	3483.00	26837.00	33400	20240123	-41.83	18730	20241227	3.74	19830	-2.02	20250109	18820	3.24	20250102	33400	-41.83	20240123	18730	3.74	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
65	20250115	090501	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19390	-10	5	-0.05	10687890	551	2.38	19490	19490	19370	25200	13580	19400	19397.26	26.67	-539	19846	19622	19356	19132	18866	19645	19155	74	5800	500	13960	10	1	14854256	2880	5.57	0.72	12	0.00	3483.00	26837.00	33400	20240123	-41.95	18730	20241227	3.52	19830	-2.22	20250109	18820	3.03	20250102	33400	-41.95	20240123	18730	3.52	20241227	0.69	N	043150	500	74 억	3961196	N	N	29	N	N
66	20250114	160452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19400	220	2	1.15	446441200	23120	172.23	19400	19580	19090	24900	13430	19180	19309.74	26.64	6148	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2882	5.57	0.72	12	0.16	3483.00	26837.00	33400	20240123	-41.92	18730	20241227	3.58	19830	-2.17	20250109	18820	3.08	20250102	33400	-41.92	20240123	18730	3.58	20241227	0.68	N	043150	500	74 억	3957658	N	N	29	N	N
67	20250114	150457	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19370	190	2	0.99	431290660	22338	166.40	19400	19580	19090	24900	13430	19180	19307.49	26.64	6260	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2877	5.56	0.72	12	0.15	3483.00	26837.00	33400	20240123	-42.01	18730	20241227	3.42	19830	-2.32	20250109	18820	2.92	20250102	33400	-42.01	20240123	18730	3.42	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
68	20250114	140456	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19410	230	2	1.20	421999880	21859	162.84	19400	19580	19090	24900	13430	19180	19305.54	26.64	6016	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2883	5.57	0.72	12	0.15	3483.00	26837.00	33400	20240123	-41.89	18730	20241227	3.63	19830	-2.12	20250109	18820	3.13	20250102	33400	-41.89	20240123	18730	3.63	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
69	20250114	130456	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19390	210	2	1.09	381293440	19761	147.21	19400	19580	19090	24900	13430	19180	19295.25	26.64	5390	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2880	5.57	0.72	12	0.13	3483.00	26837.00	33400	20240123	-41.95	18730	20241227	3.52	19830	-2.22	20250109	18820	3.03	20250102	33400	-41.95	20240123	18730	3.52	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
70	20250114	120454	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19440	260	2	1.36	375163390	19445	144.85	19400	19580	19090	24900	13430	19180	19293.57	26.64	5415	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2888	5.58	0.72	12	0.13	3483.00	26837.00	33400	20240123	-41.80	18730	20241227	3.79	19830	-1.97	20250109	18820	3.29	20250102	33400	-41.80	20240123	18730	3.79	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
71	20250114	110455	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19210	30	2	0.16	170409940	8885	66.19	19400	19400	19090	24900	13430	19180	19179.51	26.64	226	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2854	5.52	0.72	12	0.06	3483.00	26837.00	33400	20240123	-42.49	18730	20241227	2.56	19830	-3.13	20250109	18820	2.07	20250102	33400	-42.49	20240123	18730	2.56	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
72	20250114	100455	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19140	-40	5	-0.21	127675520	6653	49.56	19400	19400	19110	24900	13430	19180	19190.67	26.64	305	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2843	5.50	0.71	12	0.04	3483.00	26837.00	33400	20240123	-42.69	18730	20241227	2.19	19830	-3.48	20250109	18820	1.70	20250102	33400	-42.69	20240123	18730	2.19	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
73	20250114	090455	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	140	2	0.73	1354510	70	0.52	19400	19400	19320	24900	13430	19180	19350.14	26.64	13	19653	19416	19283	19046	18913	19350	18980	74	5720	500	13800	10	1	14854256	2870	5.55	0.72	12	0.00	3483.00	26837.00	33400	20240123	-42.16	18730	20241227	3.15	19830	-2.57	20250109	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.68	N	043150	500	74 억	3957658	N	N	11	N	N
74	20250113	160451	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19180	-300	5	-1.54	258140110	13412	83.66	19480	19520	19150	25300	13640	19480	19247.05	26.69	-3360	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2849	5.51	0.71	12	0.09	3483.00	26837.00	33400	20240123	-42.57	18730	20241227	2.40	19830	-3.28	20250109	18820	1.91	20250102	33400	-42.57	20240123	18730	2.40	20241227	0.67	N	043150	500	74 억	3964558	N	N	11	N	N
75	20250113	150452	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19220	-260	5	-1.33	240310840	12483	77.87	19480	19520	19150	25300	13640	19480	19251.05	26.69	-3406	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2855	5.52	0.72	12	0.08	3483.00	26837.00	33400	20240123	-42.46	18730	20241227	2.62	19830	-3.08	20250109	18820	2.13	20250102	33400	-42.46	20240123	18730	2.62	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
76	20250113	140447	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19240	-240	5	-1.23	209103980	10859	67.74	19480	19520	19150	25300	13640	19480	19256.28	26.69	-3292	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2858	5.52	0.72	12	0.07	3483.00	26837.00	33400	20240123	-42.40	18730	20241227	2.72	19830	-2.98	20250109	18820	2.23	20250102	33400	-42.40	20240123	18730	2.72	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
77	20250113	130445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19170	-310	5	-1.59	194331200	10090	62.94	19480	19520	19150	25300	13640	19480	19259.78	26.69	-3367	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2848	5.50	0.71	12	0.07	3483.00	26837.00	33400	20240123	-42.60	18730	20241227	2.35	19830	-3.33	20250109	18820	1.86	20250102	33400	-42.60	20240123	18730	2.35	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
78	20250113	120446	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19170	-310	5	-1.59	151900990	7877	49.14	19480	19520	19150	25300	13640	19480	19284.12	26.69	-2184	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2848	5.50	0.71	12	0.05	3483.00	26837.00	33400	20240123	-42.60	18730	20241227	2.35	19830	-3.33	20250109	18820	1.86	20250102	33400	-42.60	20240123	18730	2.35	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
79	20250113	110446	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19210	-270	5	-1.39	140601530	7288	45.46	19480	19520	19150	25300	13640	19480	19292.20	26.69	-1944	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2854	5.52	0.72	12	0.05	3483.00	26837.00	33400	20240123	-42.49	18730	20241227	2.56	19830	-3.13	20250109	18820	2.07	20250102	33400	-42.49	20240123	18730	2.56	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
80	20250113	100445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19330	-150	5	-0.77	65422620	3377	21.07	19480	19520	19290	25300	13640	19480	19373.00	26.69	-1287	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2871	5.55	0.72	12	0.02	3483.00	26837.00	33400	20240123	-42.13	18730	20241227	3.20	19830	-2.52	20250109	18820	2.71	20250102	33400	-42.13	20240123	18730	3.20	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
81	20250113	090449	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19520	40	2	0.21	5495550	282	1.76	19480	19520	19470	25300	13640	19480	19487.77	26.69	-209	19873	19676	19553	19356	19233	19615	19295	74	5820	500	14020	10	1	14854256	2900	5.60	0.73	12	0.00	3483.00	26837.00	33400	20240123	-41.56	18730	20241227	4.22	19830	-1.56	20250109	18820	3.72	20250102	33400	-41.56	20240123	18730	4.22	20241227	0.67	N	043150	500	74 억	3964558	N	N	28	N	N
82	20250110	160444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19480	-210	5	-1.07	311486300	15965	130.65	19690	19750	19430	25550	13790	19690	19510.63	26.74	-2860	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2894	5.59	0.73	12	0.11	3483.00	26837.00	33400	20240123	-41.68	18730	20241227	4.00	19830	-1.77	20250109	18820	3.51	20250102	33400	-41.68	20240123	18730	4.00	20241227	0.67	N	043150	500	74 억	3972149	N	N	28	N	N
83	20250110	150444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19460	-230	5	-1.17	269649820	13815	113.05	19690	19750	19430	25550	13790	19690	19518.63	26.74	-2949	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2891	5.59	0.73	12	0.09	3483.00	26837.00	33400	20240123	-41.74	18730	20241227	3.90	19830	-1.87	20250109	18820	3.40	20250102	33400	-41.74	20240123	18730	3.90	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
84	20250110	140444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19470	-220	5	-1.12	183870100	9406	76.97	19690	19750	19430	25550	13790	19690	19548.17	26.74	-3129	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2892	5.59	0.73	12	0.06	3483.00	26837.00	33400	20240123	-41.71	18730	20241227	3.95	19830	-1.82	20250109	18820	3.45	20250102	33400	-41.71	20240123	18730	3.95	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
85	20250110	130443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	-70	5	-0.36	129307970	6606	54.06	19690	19750	19450	25550	13790	19690	19574.32	26.74	-2062	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2914	5.63	0.73	12	0.04	3483.00	26837.00	33400	20240123	-41.26	18730	20241227	4.75	19830	-1.06	20250109	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
86	20250110	120444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19490	-200	5	-1.02	110235520	5627	46.05	19690	19750	19490	25550	13790	19690	19590.46	26.74	-1830	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2895	5.60	0.73	12	0.04	3483.00	26837.00	33400	20240123	-41.65	18730	20241227	4.06	19830	-1.71	20250109	18820	3.56	20250102	33400	-41.65	20240123	18730	4.06	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
87	20250110	110443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19540	-150	5	-0.76	73696760	3755	30.73	19690	19750	19540	25550	13790	19690	19626.30	26.74	-1137	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2903	5.61	0.73	12	0.03	3483.00	26837.00	33400	20240123	-41.50	18730	20241227	4.32	19830	-1.46	20250109	18820	3.83	20250102	33400	-41.50	20240123	18730	4.32	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
88	20250110	100442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19610	-80	5	-0.41	63773160	3248	26.58	19690	19750	19570	25550	13790	19690	19634.59	26.74	-740	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2913	5.63	0.73	12	0.02	3483.00	26837.00	33400	20240123	-41.29	18730	20241227	4.70	19830	-1.11	20250109	18820	4.20	20250102	33400	-41.29	20240123	18730	4.70	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
89	20250110	090444	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19680	-10	5	-0.05	10493790	533	4.36	19690	19700	19680	25550	13790	19690	19688.16	26.74	128	19943	19816	19703	19576	19463	19880	19640	74	5860	500	14170	10	1	14854256	2923	5.65	0.73	12	0.00	3483.00	26837.00	33400	20240123	-41.08	18730	20241227	5.07	19830	-0.76	20250109	18820	4.57	20250102	33400	-41.08	20240123	18730	5.07	20241227	0.67	N	043150	500	74 억	3972149	N	N	61	N	N
90	20250109	160441	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19690	70	2	0.36	239259840	12170	105.83	19620	19830	19590	25500	13740	19620	19659.80	26.76	842	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2925	5.65	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.66	18730	20241227	5.13	19830	-0.71	20250109	18820	4.62	20250102	33400	-41.05	20240123	18730	5.13	20241227	0.68	N	043150	500	74 억	3974280	N	N	61	N	N
91	20250109	150442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19710	90	2	0.46	232591270	11831	102.88	19620	19830	19590	25500	13740	19620	19659.48	26.76	871	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2928	5.66	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.60	18730	20241227	5.23	19830	-0.61	20250109	18820	4.73	20250102	33400	-40.99	20240123	18730	5.23	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
92	20250109	140443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	0	3	0.00	172107810	8747	76.06	19620	19830	19590	25500	13740	19620	19676.21	26.76	-309	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2914	5.63	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.87	18730	20241227	4.75	19830	-1.06	20250109	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
93	20250109	130442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19590	-30	5	-0.15	132695910	6739	58.60	19620	19830	19590	25500	13740	19620	19690.74	26.76	-286	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2910	5.62	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.96	18730	20241227	4.59	19830	-1.21	20250109	18820	4.09	20250102	33400	-41.35	20240123	18730	4.59	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
94	20250109	120442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19690	70	2	0.36	119940640	6089	52.95	19620	19830	19620	25500	13740	19620	19697.92	26.76	172	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2925	5.65	0.73	12	0.04	3483.00	26837.00	33750	20240102	-41.66	18730	20241227	5.13	19830	-0.71	20250109	18820	4.62	20250102	33400	-41.05	20240123	18730	5.13	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
95	20250109	110443	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19670	50	2	0.25	117126880	5946	51.70	19620	19830	19620	25500	13740	19620	19698.43	26.76	136	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2922	5.65	0.73	12	0.04	3483.00	26837.00	33750	20240102	-41.72	18730	20241227	5.02	19830	-0.81	20250109	18820	4.52	20250102	33400	-41.11	20240123	18730	5.02	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
96	20250109	100441	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19730	110	2	0.56	98393090	4995	43.43	19620	19830	19620	25500	13740	19620	19698.32	26.76	38	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2931	5.66	0.74	12	0.03	3483.00	26837.00	33750	20240102	-41.54	18730	20241227	5.34	19830	-0.50	20250109	18820	4.84	20250102	33400	-40.93	20240123	18730	5.34	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
97	20250109	090445	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	0	3	0.00	3729790	190	1.65	19620	19650	19620	25500	13740	19620	19630.47	26.76	-58	19826	19722	19566	19462	19306	19775	19515	74	5880	500	14120	10	1	14854256	2914	5.63	0.73	12	0.00	3483.00	26837.00	33750	20240102	-41.87	18730	20241227	4.75	19750	-0.66	20250107	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.68	N	043150	500	74 억	3974280	N	N	21	N	N
98	20250108	160438	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	20	2	0.10	225144120	11500	96.23	19410	19670	19410	25450	13720	19600	19577.75	26.76	-420	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2914	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.87	18730	20241227	4.75	19750	-0.66	20250107	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.67	N	043150	500	74 억	3974560	N	N	21	N	N
99	20250108	150440	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19610	10	2	0.05	200186220	10228	85.59	19410	19670	19410	25450	13720	19600	19572.37	26.76	-269	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2913	5.63	0.73	12	0.07	3483.00	26837.00	33750	20240102	-41.90	18730	20241227	4.70	19750	-0.71	20250107	18820	4.20	20250102	33400	-41.29	20240123	18730	4.70	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
100	20250108	140442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19580	-20	5	-0.10	183709740	9388	78.56	19410	19670	19410	25450	13720	19600	19568.57	26.76	-395	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2908	5.62	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.99	18730	20241227	4.54	19750	-0.86	20250107	18820	4.04	20250102	33400	-41.38	20240123	18730	4.54	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
101	20250108	130442	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19600	0	3	0.00	155961380	7971	66.70	19410	19670	19410	25450	13720	19600	19566.10	26.76	318	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2911	5.63	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.93	18730	20241227	4.64	19750	-0.76	20250107	18820	4.14	20250102	33400	-41.32	20240123	18730	4.64	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
102	20250108	120439	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19610	10	2	0.05	146540910	7489	62.67	19410	19670	19410	25450	13720	19600	19567.49	26.76	667	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2913	5.63	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.90	18730	20241227	4.70	19750	-0.71	20250107	18820	4.20	20250102	33400	-41.29	20240123	18730	4.70	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
103	20250108	110438	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19540	-60	5	-0.31	122576630	6264	52.42	19410	19670	19410	25450	13720	19600	19568.43	26.76	555	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2903	5.61	0.73	12	0.04	3483.00	26837.00	33750	20240102	-42.10	18730	20241227	4.32	19750	-1.06	20250107	18820	3.83	20250102	33400	-41.50	20240123	18730	4.32	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
104	20250108	100440	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19450	-150	5	-0.77	54627180	2790	23.35	19410	19670	19410	25450	13720	19600	19579.63	26.76	-373	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2889	5.58	0.72	12	0.02	3483.00	26837.00	33750	20240102	-42.37	18730	20241227	3.84	19750	-1.52	20250107	18820	3.35	20250102	33400	-41.77	20240123	18730	3.84	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
105	20250108	090441	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19500	-100	5	-0.51	1906780	98	0.82	19410	19650	19410	25450	13720	19600	19456.94	26.76	4	19826	19712	19636	19522	19446	19675	19485	74	5850	500	14110	10	1	14854256	2897	5.60	0.73	12	0.00	3483.00	26837.00	33750	20240102	-42.22	18730	20241227	4.11	19750	-1.27	20250107	18820	3.61	20250102	33400	-41.62	20240123	18730	4.11	20241227	0.67	N	043150	500	74 억	3974560	N	N	49	N	N
106	20250107	160436	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19600	-70	5	-0.36	234705500	11949	88.09	19670	19750	19560	25550	13770	19670	19642.98	26.79	-4674	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2911	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.93	18730	20241227	4.64	19750	-0.76	20250107	18820	4.14	20250102	33400	-41.32	20240123	18730	4.64	20241227	0.69	N	043150	500	74 억	3979066	N	N	49	N	N
107	20250107	150437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	-50	5	-0.25	218739370	11134	82.08	19670	19750	19560	25550	13770	19670	19646.07	26.79	-4687	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2914	5.63	0.73	12	0.07	3483.00	26837.00	33750	20240102	-41.87	18730	20241227	4.75	19750	-0.66	20250107	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
108	20250107	140437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19600	-70	5	-0.36	215548620	10971	80.88	19670	19750	19560	25550	13770	19670	19647.13	26.79	-4664	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2911	5.63	0.73	12	0.07	3483.00	26837.00	33750	20240102	-41.93	18730	20241227	4.64	19750	-0.76	20250107	18820	4.14	20250102	33400	-41.32	20240123	18730	4.64	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
109	20250107	130437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19620	-50	5	-0.25	149775550	7615	56.14	19670	19750	19620	25550	13770	19670	19668.49	26.79	-3363	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2914	5.63	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.87	18730	20241227	4.75	19750	-0.66	20250107	18820	4.25	20250102	33400	-41.26	20240123	18730	4.75	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
110	20250107	120437	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19690	20	2	0.10	130770500	6647	49.00	19670	19750	19620	25550	13770	19670	19673.61	26.79	-2482	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2925	5.65	0.73	12	0.04	3483.00	26837.00	33750	20240102	-41.66	18730	20241227	5.13	19750	-0.30	20250107	18820	4.62	20250102	33400	-41.05	20240123	18730	5.13	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
111	20250107	110434	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19750	80	2	0.41	110540020	5618	41.42	19670	19750	19620	25550	13770	19670	19676.04	26.79	-1993	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2934	5.67	0.74	12	0.04	3483.00	26837.00	33750	20240102	-41.48	18730	20241227	5.45	19750	0.00	20250107	18820	4.94	20250102	33400	-40.87	20240123	18730	5.45	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
112	20250107	100439	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19700	30	2	0.15	72735360	3697	27.26	19670	19740	19620	25550	13770	19670	19674.16	26.79	-1595	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2926	5.66	0.73	12	0.02	3483.00	26837.00	33750	20240102	-41.63	18730	20241227	5.18	19740	-0.20	20250107	18820	4.68	20250102	33400	-41.02	20240123	18730	5.18	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
113	20250107	090436	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19700	30	2	0.15	5276220	268	1.98	19670	19700	19670	25550	13770	19670	19687.39	26.79	-149	19936	19802	19546	19412	19156	19870	19480	74	5880	500	14160	10	1	14854256	2926	5.66	0.73	12	0.00	3483.00	26837.00	33750	20240102	-41.63	18730	20241227	5.18	19700	0.00	20250107	18820	4.68	20250102	33400	-41.02	20240123	18730	5.18	20241227	0.69	N	043150	500	74 억	3979066	N	N	39	N	N
114	20250106	160431	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19670	370	2	1.92	263784720	13502	61.98	19300	19680	19290	25050	13510	19300	19536.54	26.78	1635	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2922	5.65	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.72	18730	20241227	5.02	19680	-0.05	20250106	18820	4.52	20250102	33400	-41.11	20240123	18730	5.02	20241227	0.68	N	043150	500	74 억	3977510	N	N	39	N	N
115	20250106	150432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19650	350	2	1.81	250842230	12844	58.96	19300	19670	19290	25050	13510	19300	19529.92	26.78	1666	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2919	5.64	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.78	18730	20241227	4.91	19670	-0.10	20250106	18820	4.41	20250102	33400	-41.17	20240123	18730	4.91	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
116	20250106	140432	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19630	330	2	1.71	241076420	12347	56.68	19300	19660	19290	25050	13510	19300	19525.10	26.78	1581	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2916	5.64	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.84	18730	20241227	4.81	19660	-0.15	20250106	18820	4.30	20250102	33400	-41.23	20240123	18730	4.81	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
117	20250106	130430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19610	310	2	1.61	194962430	9997	45.89	19300	19620	19290	25050	13510	19300	19502.09	26.78	234	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2913	5.63	0.73	12	0.07	3483.00	26837.00	33750	20240102	-41.90	18730	20241227	4.70	19620	-0.05	20250106	18820	4.20	20250102	33400	-41.29	20240123	18730	4.70	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
118	20250106	120430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19600	300	2	1.55	175822970	9021	41.41	19300	19620	19290	25050	13510	19300	19490.41	26.78	254	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2911	5.63	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.93	18730	20241227	4.64	19620	-0.10	20250106	18820	4.14	20250102	33400	-41.32	20240123	18730	4.64	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
119	20250106	110430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19600	300	2	1.55	151230690	7766	35.65	19300	19610	19290	25050	13510	19300	19473.43	26.78	295	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2911	5.63	0.73	12	0.05	3483.00	26837.00	33750	20240102	-41.93	18730	20241227	4.64	19610	-0.05	20250106	18820	4.14	20250102	33400	-41.32	20240123	18730	4.64	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
120	20250106	100430	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19540	240	2	1.24	92650390	4770	21.90	19300	19550	19290	25050	13510	19300	19423.56	26.78	275	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2903	5.61	0.73	12	0.03	3483.00	26837.00	33750	20240102	-42.10	18730	20241227	4.32	19550	-0.05	20250106	18820	3.83	20250102	33400	-41.50	20240123	18730	4.32	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
121	20250106	090427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19300	0	3	0.00	4516170	234	1.07	19300	19300	19290	25050	13510	19300	19299.87	26.78	102	19733	19516	19193	18976	18653	19625	19085	74	5750	500	13890	10	1	14854256	2867	5.54	0.72	12	0.00	3483.00	26837.00	33750	20240102	-42.81	18730	20241227	3.04	19410	-0.57	20250103	18820	2.55	20250102	33400	-42.22	20240123	18730	3.04	20241227	0.68	N	043150	500	74 억	3977510	N	N	18	N	N
122	20250103	160427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19300	460	2	2.44	419885160	21781	180.88	18870	19410	18870	24450	13190	18840	19277.55	26.73	6651	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2867	5.54	0.72	12	0.15	3483.00	26837.00	33750	20240102	-42.81	18730	20241227	3.04	19410	-0.57	20250103	18820	2.55	20250102	33400	-42.22	20240123	18730	3.04	20241227	0.71	N	043150	500	74 억	3971190	N	N	18	N	N
123	20250103	150428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19320	480	2	2.55	412584350	21403	177.74	18870	19410	18870	24450	13190	18840	19276.94	26.73	6662	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2870	5.55	0.72	12	0.14	3483.00	26837.00	33750	20240102	-42.76	18730	20241227	3.15	19410	-0.46	20250103	18820	2.66	20250102	33400	-42.16	20240123	18730	3.15	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
124	20250103	140428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19390	550	2	2.92	395878900	20539	170.56	18870	19410	18870	24450	13190	18840	19274.50	26.73	6851	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2880	5.57	0.72	12	0.14	3483.00	26837.00	33750	20240102	-42.55	18730	20241227	3.52	19410	-0.10	20250103	18820	3.03	20250102	33400	-41.95	20240123	18730	3.52	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
125	20250103	130427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19360	520	2	2.76	351587210	18252	151.57	18870	19410	18870	24450	13190	18840	19262.94	26.73	6637	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2876	5.56	0.72	12	0.12	3483.00	26837.00	33750	20240102	-42.64	18730	20241227	3.36	19410	-0.26	20250103	18820	2.87	20250102	33400	-42.04	20240123	18730	3.36	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
126	20250103	120427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19380	540	2	2.87	320457090	16644	138.22	18870	19410	18870	24450	13190	18840	19253.61	26.73	6578	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2879	5.56	0.72	12	0.11	3483.00	26837.00	33750	20240102	-42.58	18730	20241227	3.47	19410	-0.15	20250103	18820	2.98	20250102	33400	-41.98	20240123	18730	3.47	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
127	20250103	110427	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19390	550	2	2.92	293559410	15257	126.70	18870	19410	18870	24450	13190	18840	19240.97	26.73	6546	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2880	5.57	0.72	12	0.10	3483.00	26837.00	33750	20240102	-42.55	18730	20241227	3.52	19410	-0.10	20250103	18820	3.03	20250102	33400	-41.95	20240123	18730	3.52	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
128	20250103	100426	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	19250	410	2	2.18	173641550	9060	75.24	18870	19310	18870	24450	13190	18840	19165.73	26.73	4252	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2859	5.53	0.72	12	0.06	3483.00	26837.00	33750	20240102	-42.96	18730	20241227	2.78	19310	-0.31	20250103	18820	2.28	20250102	33400	-42.37	20240123	18730	2.78	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
129	20250103	090428	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18960	120	2	0.64	871360	46	0.38	18870	18960	18870	24450	13190	18840	18942.61	26.73	0	19066	18952	18886	18772	18706	18920	18740	74	5610	500	13560	10	1	14854256	2816	5.44	0.71	12	0.00	3483.00	26837.00	33750	20240102	-43.82	18730	20241227	1.23	19000	-0.21	20250102	18820	0.74	20250102	33400	-43.23	20240123	18730	1.23	20241227	0.71	N	043150	500	74 억	3971190	N	N	212	N	N
130	20250102	160425	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18840	-40	5	-0.21	227400570	12041	65.13	18980	19000	18820	24500	13220	18880	18886.08	26.77	-5538	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2799	5.41	0.70	12	0.08	3483.00	26837.00	33750	20240102	-44.18	18730	20241227	0.59	19000	-0.84	20250102	18820	0.11	20250102	33750	-44.18	20240102	18730	0.59	20241227	0.70	N	043150	500	74 억	3976729	N	N	212	N	N
131	20250102	150426	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18900	20	2	0.11	202579550	10724	58.00	18980	19000	18820	24500	13220	18880	18890.30	26.77	-5317	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2807	5.43	0.70	12	0.07	3483.00	26837.00	33750	20240102	-44.00	18730	20241227	0.91	19000	-0.53	20250102	18820	0.43	20250102	33750	-44.00	20240102	18730	0.91	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
132	20250102	140423	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	0	3	0.00	183407840	9709	52.51	18980	19000	18820	24500	13220	18880	18890.50	26.77	-5350	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2804	5.42	0.70	12	0.07	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	19000	-0.63	20250102	18820	0.32	20250102	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
133	20250102	130424	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18870	-10	5	-0.05	155021550	8204	44.37	18980	19000	18820	24500	13220	18880	18895.85	26.77	-4475	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2803	5.42	0.70	12	0.06	3483.00	26837.00	33750	20240102	-44.09	18730	20241227	0.75	19000	-0.68	20250102	18820	0.27	20250102	33750	-44.09	20240102	18730	0.75	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
134	20250102	120424	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18890	10	2	0.05	140308570	7425	40.16	18980	19000	18820	24500	13220	18880	18896.78	26.77	-4320	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2806	5.42	0.70	12	0.05	3483.00	26837.00	33750	20240102	-44.03	18730	20241227	0.85	19000	-0.58	20250102	18820	0.37	20250102	33750	-44.03	20240102	18730	0.85	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
135	20250102	110416	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18930	50	2	0.26	84316420	4457	24.11	18980	19000	18880	24500	13220	18880	18917.75	26.77	-2687	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2812	5.43	0.71	12	0.03	3483.00	26837.00	33750	20240102	-43.91	18730	20241227	1.07	19000	-0.37	20250102	18880	0.26	20250102	33750	-43.91	20240102	18730	1.07	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
136	20250102	100422	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	0	3	0.00	22431750	1185	6.41	18980	19000	18880	24500	13220	18880	18929.75	26.77	-399	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2804	5.42	0.70	12	0.01	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	19000	-0.63	20250102	18880	0.00	20250102	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N
137	20250102	090419	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	18880	0	3	0.00	0	0	0.00	0	0	0	24500	13220	18880	0.00	26.77	0	19060	18970	18880	18790	18700	18925	18745	74	5620	500	13590	10	1	14854256	2804	5.42	0.70	12	0.00	3483.00	26837.00	33750	20240102	-44.06	18730	20241227	0.80	0	0.00	0	0	0.00	0	33750	-44.06	20240102	18730	0.80	20241227	0.70	N	043150	500	74 억	3976729	N	N	35	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History