KissMeData/303360/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	-30	5	-1.08	217874195	76824	363.20	2770	3045	2700	3600	1940	2770	2836.41	0.07	-1790	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	353	72.11	1.50	12	0.60	38.00	1827.00	3590	20240709	-23.68	2430	20241209	12.76	3100	-11.61	20250108	2700	1.48	20250124	3590	-23.68	20240709	2430	12.76	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
3	20250124	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	60	2	2.17	209152635	73664	348.26	2770	3045	2700	3600	1940	2770	2839.28	0.07	-531	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	364	74.47	1.55	12	0.57	38.00	1827.00	3590	20240709	-21.17	2430	20241209	16.46	3100	-8.71	20250108	2700	4.81	20250124	3590	-21.17	20240709	2430	16.46	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
4	20250124	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	30	2	1.08	91358050	32999	156.01	2770	2850	2700	3600	1940	2770	2768.51	0.07	1068	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	361	73.68	1.53	12	0.26	38.00	1827.00	3590	20240709	-22.01	2430	20241209	15.23	3100	-9.68	20250108	2700	3.70	20250124	3590	-22.01	20240709	2430	15.23	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
5	20250124	131145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	50	2	1.81	89434030	32312	152.76	2770	2850	2700	3600	1940	2770	2767.83	0.07	1013	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	363	74.21	1.54	12	0.25	38.00	1827.00	3590	20240709	-21.45	2430	20241209	16.05	3100	-9.03	20250108	2700	4.44	20250124	3590	-21.45	20240709	2430	16.05	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
6	20250124	121140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	65	2	2.35	89189920	32225	152.35	2770	2850	2700	3600	1940	2770	2767.72	0.07	1047	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	365	74.61	1.55	12	0.25	38.00	1827.00	3590	20240709	-21.03	2430	20241209	16.67	3100	-8.55	20250108	2700	5.00	20250124	3590	-21.03	20240709	2430	16.67	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
7	20250124	111142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	5	2	0.18	85438480	30891	146.04	2770	2825	2700	3600	1940	2770	2765.80	0.07	1908	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	357	73.03	1.52	12	0.24	38.00	1827.00	3590	20240709	-22.70	2430	20241209	14.20	3100	-10.48	20250108	2700	2.78	20250124	3590	-22.70	20240709	2430	14.20	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
8	20250124	101138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	50	2	1.81	1894625	680	3.21	2770	2825	2770	3600	1940	2770	2786.21	0.07	36	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	363	74.21	1.54	12	0.01	38.00	1827.00	3590	20240709	-21.45	2430	20241209	16.05	3100	-9.03	20250108	2705	4.25	20250123	3590	-21.45	20240709	2430	16.05	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
9	20250124	091147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	0	3	0.00	764520	276	1.30	2770	2770	2770	3600	1940	2770	2770.00	0.07	-15	2960	2865	2785	2690	2610	2825	2650	64	830	500	1930	5	1	12877215	357	72.89	1.52	12	0.00	38.00	1827.00	3590	20240709	-22.84	2430	20241209	13.99	3100	-10.65	20250108	2705	2.40	20250123	3590	-22.84	20240709	2430	13.99	20241209	0.14	N	303360	500	64 억	9446	N	N	N	N
10	20250123	161138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	-110	5	-3.82	59183445	21152	1140.27	2875	2880	2705	3740	2020	2880	2798.27	0.07	122	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	357	72.89	1.52	12	0.16	38.00	1827.00	3590	20240709	-22.84	2430	20241209	13.99	3100	-10.65	20250108	2705	2.40	20250123	3590	-22.84	20240709	2430	13.99	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
11	20250123	151136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-75	5	-2.60	54608175	19503	1051.37	2875	2880	2705	3740	2020	2880	2799.99	0.07	533	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	361	73.82	1.54	12	0.15	38.00	1827.00	3590	20240709	-21.87	2430	20241209	15.43	3100	-9.52	20250108	2705	3.70	20250123	3590	-21.87	20240709	2430	15.43	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
12	20250123	141138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-55	5	-1.91	51365415	18344	988.89	2875	2880	2705	3740	2020	2880	2800.12	0.07	792	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	364	74.34	1.55	12	0.14	38.00	1827.00	3590	20240709	-21.31	2430	20241209	16.26	3100	-8.87	20250108	2705	4.44	20250123	3590	-21.31	20240709	2430	16.26	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
13	20250123	131135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-20	5	-0.69	8900150	3119	168.14	2875	2880	2845	3740	2020	2880	2853.53	0.07	-126	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	368	75.26	1.57	12	0.02	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	3100	-7.74	20250108	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
14	20250123	121136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-10	5	-0.35	2906935	1016	54.77	2875	2880	2845	3740	2020	2880	2861.16	0.07	-76	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	370	75.53	1.57	12	0.01	38.00	1827.00	3590	20240709	-20.06	2430	20241209	18.11	3100	-7.42	20250108	2730	5.13	20250102	3590	-20.06	20240709	2430	18.11	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
15	20250123	111126	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-30	5	-1.04	2562885	896	48.30	2875	2880	2845	3740	2020	2880	2860.36	0.07	-75	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	367	75.00	1.56	12	0.01	38.00	1827.00	3590	20240709	-20.61	2430	20241209	17.28	3100	-8.06	20250108	2730	4.40	20250102	3590	-20.61	20240709	2430	17.28	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
16	20250123	101135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-25	5	-0.87	1681245	587	31.64	2875	2880	2845	3740	2020	2880	2864.13	0.07	-24	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	368	75.13	1.56	12	0.00	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
17	20250123	091137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-5	5	-0.17	255900	89	4.80	2875	2880	2875	3740	2020	2880	2875.28	0.07	-16	2966	2922	2886	2842	2806	2945	2865	64	860	500	2010	5	1	12877215	370	75.66	1.57	12	0.00	38.00	1827.00	3590	20240709	-19.92	2430	20241209	18.31	3100	-7.26	20250108	2730	5.31	20250102	3590	-19.92	20240709	2430	18.31	20241209	0.14	N	303360	500	64 억	9324	N	N	N	N
18	20250122	161127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-20	5	-0.69	5356685	1855	21.90	2870	2930	2850	3770	2030	2900	2887.70	0.07	-43	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	371	75.79	1.58	12	0.01	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
19	20250122	151129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-25	5	-0.86	4894825	1695	20.01	2870	2930	2850	3770	2030	2900	2887.80	0.07	19	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	370	75.66	1.57	12	0.01	38.00	1827.00	3590	20240709	-19.92	2430	20241209	18.31	3100	-7.26	20250108	2730	5.31	20250102	3590	-19.92	20240709	2430	18.31	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
20	20250122	141127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-5	5	-0.17	3548100	1228	14.50	2870	2930	2850	3770	2030	2900	2889.33	0.07	11	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	373	76.18	1.58	12	0.01	38.00	1827.00	3590	20240709	-19.36	2430	20241209	19.14	3100	-6.61	20250108	2730	6.04	20250102	3590	-19.36	20240709	2430	19.14	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
21	20250122	131128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	-15	5	-0.52	2812770	973	11.49	2870	2930	2850	3770	2030	2900	2890.82	0.07	-30	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	372	75.92	1.58	12	0.01	38.00	1827.00	3590	20240709	-19.64	2430	20241209	18.72	3100	-6.94	20250108	2730	5.68	20250102	3590	-19.64	20240709	2430	18.72	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
22	20250122	121127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-5	5	-0.17	2627680	909	10.73	2870	2930	2850	3770	2030	2900	2890.74	0.07	-29	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	373	76.18	1.58	12	0.01	38.00	1827.00	3590	20240709	-19.36	2430	20241209	19.14	3100	-6.61	20250108	2730	6.04	20250102	3590	-19.36	20240709	2430	19.14	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
23	20250122	111129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2895	-5	5	-0.17	1648800	571	6.74	2870	2930	2850	3770	2030	2900	2887.57	0.07	-28	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	373	76.18	1.58	12	0.00	38.00	1827.00	3590	20240709	-19.36	2430	20241209	19.14	3100	-6.61	20250108	2730	6.04	20250102	3590	-19.36	20240709	2430	19.14	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
24	20250122	101127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	20	2	0.69	1213350	421	4.97	2870	2930	2850	3770	2030	2900	2882.07	0.07	-7	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	376	76.84	1.60	12	0.00	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
25	20250122	091130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-45	5	-1.55	428990	150	1.77	2870	2870	2850	3770	2030	2900	2859.93	0.07	10	3030	2965	2910	2845	2790	2997	2877	64	870	500	2030	5	1	12877215	368	75.13	1.56	12	0.00	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.14	N	303360	500	64 억	9367	N	N	N	N
26	20250121	161120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	45	2	1.58	24759085	8470	22.27	2855	2975	2855	3710	2000	2855	2923.15	0.07	62	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	373	76.32	1.59	12	0.07	38.00	1827.00	3590	20240709	-19.22	2430	20241209	19.34	3100	-6.45	20250108	2730	6.23	20250102	3590	-19.22	20240709	2430	19.34	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
27	20250121	151123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	45	2	1.58	24524295	8389	22.06	2855	2975	2855	3710	2000	2855	2923.39	0.07	63	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	373	76.32	1.59	12	0.07	38.00	1827.00	3590	20240709	-19.22	2430	20241209	19.34	3100	-6.45	20250108	2730	6.23	20250102	3590	-19.22	20240709	2430	19.34	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
28	20250121	141123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	35	2	1.23	20426470	6972	18.33	2855	2975	2855	3710	2000	2855	2929.79	0.07	27	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	372	76.05	1.58	12	0.05	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
29	20250121	131122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	95	2	3.33	20142350	6875	18.08	2855	2975	2855	3710	2000	2855	2929.80	0.07	24	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	380	77.63	1.61	12	0.05	38.00	1827.00	3590	20240709	-17.83	2430	20241209	21.40	3100	-4.84	20250108	2730	8.06	20250102	3590	-17.83	20240709	2430	21.40	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
30	20250121	121105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	60	2	2.10	4389180	1529	4.02	2855	2920	2855	3710	2000	2855	2870.62	0.07	-70	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	375	76.71	1.60	12	0.01	38.00	1827.00	3590	20240709	-18.80	2430	20241209	19.96	3100	-5.97	20250108	2730	6.78	20250102	3590	-18.80	20240709	2430	19.96	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
31	20250121	111024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	10	2	0.35	3973630	1386	3.64	2855	2920	2855	3710	2000	2855	2866.98	0.07	2	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	369	75.39	1.57	12	0.01	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
32	20250121	101018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	45	2	1.58	1123745	391	1.03	2855	2900	2855	3710	2000	2855	2874.03	0.07	-18	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	373	76.32	1.59	12	0.00	38.00	1827.00	3590	20240709	-19.22	2430	20241209	19.34	3100	-6.45	20250108	2730	6.23	20250102	3590	-19.22	20240709	2430	19.34	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
33	20250121	091124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	25	2	0.88	321155	112	0.29	2855	2880	2855	3710	2000	2855	2867.46	0.07	-18	3215	3035	2900	2720	2585	3125	2810	64	855	500	1990	5	1	12877215	371	75.79	1.58	12	0.00	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.14	N	303360	500	64 억	9287	N	N	N	N
34	20250120	161110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-10	5	-0.35	109193805	38029	198.98	2850	3080	2765	3720	2010	2865	2871.33	0.06	983	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	368	75.13	1.56	12	0.30	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
35	20250120	151122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-10	5	-0.35	106649985	37138	194.32	2850	3080	2765	3720	2010	2865	2871.72	0.06	1556	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	368	75.13	1.56	12	0.29	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
36	20250120	141119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-5	5	-0.17	103942640	36191	189.36	2850	3080	2765	3720	2010	2865	2872.06	0.06	1433	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	368	75.26	1.57	12	0.28	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	3100	-7.74	20250108	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
37	20250120	131120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-10	5	-0.35	98403260	34251	179.21	2850	3080	2765	3720	2010	2865	2873.00	0.06	3071	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	368	75.13	1.56	12	0.27	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
38	20250120	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	97608840	33972	177.75	2850	3080	2765	3720	2010	2865	2873.21	0.06	3057	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	369	75.39	1.57	12	0.26	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
39	20250120	111122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	55	2	1.92	83827665	29133	152.43	2850	3080	2765	3720	2010	2865	2877.41	0.06	933	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	376	76.84	1.60	12	0.23	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
40	20250120	101120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	24175020	8593	44.96	2850	2865	2765	3720	2010	2865	2813.34	0.06	825	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	369	75.39	1.57	12	0.07	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
41	20250120	091123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-50	5	-1.75	7432705	2654	13.89	2850	2865	2765	3720	2010	2865	2800.57	0.06	749	2915	2890	2865	2840	2815	2877	2827	64	855	500	2000	5	1	12877215	362	74.08	1.54	12	0.02	38.00	1827.00	3590	20240709	-21.59	2430	20241209	15.84	3100	-9.19	20250108	2730	3.11	20250102	3590	-21.59	20240709	2430	15.84	20241209	0.14	N	303360	500	64 억	8304	N	N	N	N
42	20250117	161116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	54682415	19110	410.61	2880	2890	2840	3720	2010	2865	2861.46	0.06	527	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	369	75.39	1.57	12	0.15	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
43	20250117	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	54682415	19110	410.61	2880	2890	2840	3720	2010	2865	2861.46	0.06	527	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	369	75.39	1.57	12	0.15	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
44	20250117	141121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	20	2	0.70	47979165	16762	360.16	2880	2890	2840	3720	2010	2865	2862.38	0.06	523	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	372	75.92	1.58	12	0.13	38.00	1827.00	3590	20240709	-19.64	2430	20241209	18.72	3100	-6.94	20250108	2730	5.68	20250102	3590	-19.64	20240709	2430	18.72	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
45	20250117	131119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	15	2	0.52	47478010	16588	356.42	2880	2890	2840	3720	2010	2865	2862.19	0.06	558	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	371	75.79	1.58	12	0.13	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
46	20250117	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	25	2	0.87	47472245	16586	356.38	2880	2890	2840	3720	2010	2865	2862.19	0.06	559	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	372	76.05	1.58	12	0.13	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
47	20250117	111119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-10	5	-0.35	29597890	10360	222.60	2880	2890	2840	3720	2010	2865	2856.94	0.06	600	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	368	75.13	1.56	12	0.08	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
48	20250117	101121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	-10	5	-0.35	25986630	9091	195.34	2880	2890	2840	3720	2010	2865	2858.50	0.06	648	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	368	75.13	1.56	12	0.07	38.00	1827.00	3590	20240709	-20.47	2430	20241209	17.49	3100	-7.90	20250108	2730	4.58	20250102	3590	-20.47	20240709	2430	17.49	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
49	20250117	091120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-5	5	-0.17	1001840	349	7.50	2880	2880	2860	3720	2010	2865	2870.60	0.06	-21	2915	2890	2875	2850	2835	2882	2842	64	855	500	2000	5	1	12877215	368	75.26	1.57	12	0.00	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	3100	-7.74	20250108	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.15	N	303360	500	64 억	7777	N	N	N	N
50	20250116	161112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	0	3	0.00	13375255	4654	17.03	2890	2900	2860	3720	2010	2865	2873.93	0.06	-33	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	369	75.39	1.57	12	0.04	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
51	20250116	151018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	5	2	0.17	12290505	4276	15.64	2890	2900	2860	3720	2010	2865	2874.30	0.06	-17	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	370	75.53	1.57	12	0.03	38.00	1827.00	3590	20240709	-20.06	2430	20241209	18.11	3100	-7.42	20250108	2730	5.13	20250102	3590	-20.06	20240709	2430	18.11	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
52	20250116	141117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	5	2	0.17	11237215	3909	14.30	2890	2900	2860	3720	2010	2865	2874.70	0.06	-20	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	370	75.53	1.57	12	0.03	38.00	1827.00	3590	20240709	-20.06	2430	20241209	18.11	3100	-7.42	20250108	2730	5.13	20250102	3590	-20.06	20240709	2430	18.11	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
53	20250116	131117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	5	2	0.17	9537420	3316	12.13	2890	2900	2865	3720	2010	2865	2876.18	0.06	-26	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	370	75.53	1.57	12	0.03	38.00	1827.00	3590	20240709	-20.06	2430	20241209	18.11	3100	-7.42	20250108	2730	5.13	20250102	3590	-20.06	20240709	2430	18.11	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
54	20250116	121116	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	15	2	0.52	7207750	2504	9.16	2890	2900	2870	3720	2010	2865	2878.49	0.06	138	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	371	75.79	1.58	12	0.02	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
55	20250116	111117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	5	2	0.17	4370750	1518	5.55	2890	2900	2870	3720	2010	2865	2879.28	0.06	126	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	370	75.53	1.57	12	0.01	38.00	1827.00	3590	20240709	-20.06	2430	20241209	18.11	3100	-7.42	20250108	2730	5.13	20250102	3590	-20.06	20240709	2430	18.11	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
56	20250116	101119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	25	2	0.87	1969555	683	2.50	2890	2900	2870	3720	2010	2865	2883.68	0.06	43	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	372	76.05	1.58	12	0.01	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
57	20250116	091120	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	20	2	0.70	219250	76	0.28	2890	2890	2870	3720	2010	2865	2884.87	0.06	4	3031	2947	2906	2822	2781	2927	2802	64	855	500	2000	5	1	12877215	372	75.92	1.58	12	0.00	38.00	1827.00	3590	20240709	-19.64	2430	20241209	18.72	3100	-6.94	20250108	2730	5.68	20250102	3590	-19.64	20240709	2430	18.72	20241209	0.15	N	303360	500	64 억	7810	N	N	N	N
58	20250115	161114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	-85	5	-2.88	79348335	27312	54.39	2955	2990	2865	3835	2065	2950	2905.26	0.06	377	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	369	75.39	1.57	12	0.21	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
59	20250115	151114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	-50	5	-1.69	72070745	24777	49.34	2955	2990	2865	3835	2065	2950	2908.78	0.06	716	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	373	76.32	1.59	12	0.19	38.00	1827.00	3590	20240709	-19.22	2430	20241209	19.34	3100	-6.45	20250108	2730	6.23	20250102	3590	-19.22	20240709	2430	19.34	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
60	20250115	141109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-70	5	-2.37	63286990	21727	43.27	2955	2990	2865	3835	2065	2950	2912.83	0.06	565	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	371	75.79	1.58	12	0.17	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
61	20250115	131117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-70	5	-2.37	52202435	17878	35.60	2955	2990	2865	3835	2065	2950	2919.93	0.06	573	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	371	75.79	1.58	12	0.14	38.00	1827.00	3590	20240709	-19.78	2430	20241209	18.52	3100	-7.10	20250108	2730	5.49	20250102	3590	-19.78	20240709	2430	18.52	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
62	20250115	121101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	-75	5	-2.54	50299310	17217	34.29	2955	2990	2865	3835	2065	2950	2921.49	0.06	574	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	370	75.66	1.57	12	0.13	38.00	1827.00	3590	20240709	-19.92	2430	20241209	18.31	3100	-7.26	20250108	2730	5.31	20250102	3590	-19.92	20240709	2430	18.31	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
63	20250115	111114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-60	5	-2.03	41292085	14085	28.05	2955	2990	2880	3835	2065	2950	2931.64	0.06	444	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	372	76.05	1.58	12	0.11	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
64	20250115	101113	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	-45	5	-1.53	29615910	10054	20.02	2955	2990	2895	3835	2065	2950	2945.68	0.06	196	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	374	76.45	1.59	12	0.08	38.00	1827.00	3590	20240709	-19.08	2430	20241209	19.55	3100	-6.29	20250108	2730	6.41	20250102	3590	-19.08	20240709	2430	19.55	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
65	20250115	091119	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2985	35	2	1.19	11018970	3707	7.38	2955	2990	2950	3835	2065	2950	2972.48	0.06	-63	3100	3025	2915	2840	2730	3062	2877	64	885	500	2060	5	1	12877215	384	78.55	1.63	12	0.03	38.00	1827.00	3590	20240709	-16.85	2430	20241209	22.84	3100	-3.71	20250108	2730	9.34	20250102	3590	-16.85	20240709	2430	22.84	20241209	0.15	N	303360	500	64 억	7433	N	N	N	N
66	20250114	161055	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	165	2	5.92	146823725	50097	137.62	2810	2990	2805	3620	1950	2785	2930.70	0.06	328	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	380	77.63	1.61	12	0.39	38.00	1827.00	3590	20240709	-17.83	2430	20241209	21.40	3100	-4.84	20250108	2730	8.06	20250102	3590	-17.83	20240709	2430	21.40	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
67	20250114	151112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2930	145	2	5.21	139443985	47592	130.74	2810	2990	2805	3620	1950	2785	2929.99	0.06	654	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	377	77.11	1.60	12	0.37	38.00	1827.00	3590	20240709	-18.38	2430	20241209	20.58	3100	-5.48	20250108	2730	7.33	20250102	3590	-18.38	20240709	2430	20.58	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
68	20250114	141108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2960	175	2	6.28	132818105	45343	124.56	2810	2990	2805	3620	1950	2785	2929.19	0.06	523	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	381	77.89	1.62	12	0.35	38.00	1827.00	3590	20240709	-17.55	2430	20241209	21.81	3100	-4.52	20250108	2730	8.42	20250102	3590	-17.55	20240709	2430	21.81	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
69	20250114	131108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2930	145	2	5.21	91026415	31205	85.72	2810	2990	2805	3620	1950	2785	2917.05	0.06	217	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	377	77.11	1.60	12	0.24	38.00	1827.00	3590	20240709	-18.38	2430	20241209	20.58	3100	-5.48	20250108	2730	7.33	20250102	3590	-18.38	20240709	2430	20.58	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
70	20250114	121104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2935	150	2	5.39	83376800	28594	78.55	2810	2990	2805	3620	1950	2785	2915.88	0.06	210	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	378	77.24	1.61	12	0.22	38.00	1827.00	3590	20240709	-18.25	2430	20241209	20.78	3100	-5.32	20250108	2730	7.51	20250102	3590	-18.25	20240709	2430	20.78	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
71	20250114	111102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2930	145	2	5.21	53502705	18464	50.72	2810	2930	2805	3620	1950	2785	2897.68	0.06	72	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	377	77.11	1.60	12	0.14	38.00	1827.00	3590	20240709	-18.38	2430	20241209	20.58	3100	-5.48	20250108	2730	7.33	20250102	3590	-18.38	20240709	2430	20.58	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
72	20250114	101102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	105	2	3.77	11694865	4088	11.23	2810	2890	2805	3620	1950	2785	2860.78	0.06	496	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	372	76.05	1.58	12	0.03	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
73	20250114	091106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2865	80	2	2.87	2180915	774	2.13	2810	2865	2805	3620	1950	2785	2817.72	0.06	556	3005	2895	2820	2710	2635	2857	2672	64	835	500	1940	5	1	12877215	369	75.39	1.57	12	0.01	38.00	1827.00	3590	20240709	-20.19	2430	20241209	17.90	3100	-7.58	20250108	2730	4.95	20250102	3590	-20.19	20240709	2430	17.90	20241209	0.15	N	303360	500	64 억	7105	N	N	N	N
74	20250113	161051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	-105	5	-3.63	103438335	36403	249.40	2890	2930	2745	3755	2025	2890	2841.73	0.05	777	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	359	73.29	1.52	12	0.28	38.00	1827.00	3590	20240709	-22.42	2430	20241209	14.61	3100	-10.16	20250108	2730	2.01	20250102	3590	-22.42	20240709	2430	14.61	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
75	20250113	151058	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-85	5	-2.94	95220960	33455	229.21	2890	2930	2745	3755	2025	2890	2846.24	0.05	909	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	361	73.82	1.54	12	0.26	38.00	1827.00	3590	20240709	-21.87	2430	20241209	15.43	3100	-9.52	20250108	2730	2.75	20250102	3590	-21.87	20240709	2430	15.43	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
76	20250113	141033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-85	5	-2.94	85147475	29855	204.54	2890	2930	2745	3755	2025	2890	2852.03	0.05	958	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	361	73.82	1.54	12	0.23	38.00	1827.00	3590	20240709	-21.87	2430	20241209	15.43	3100	-9.52	20250108	2730	2.75	20250102	3590	-21.87	20240709	2430	15.43	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
77	20250113	131040	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-80	5	-2.77	84129975	29492	202.06	2890	2930	2745	3755	2025	2890	2852.64	0.05	959	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	362	73.95	1.54	12	0.23	38.00	1827.00	3590	20240709	-21.73	2430	20241209	15.64	3100	-9.35	20250108	2730	2.93	20250102	3590	-21.73	20240709	2430	15.64	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
78	20250113	121045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	-90	5	-3.11	78116985	27348	187.37	2890	2930	2745	3755	2025	2890	2856.41	0.05	951	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	361	73.68	1.53	12	0.21	38.00	1827.00	3590	20240709	-22.01	2430	20241209	15.23	3100	-9.68	20250108	2730	2.56	20250102	3590	-22.01	20240709	2430	15.23	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
79	20250113	111042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	15	2	0.52	18074105	6250	42.82	2890	2930	2860	3755	2025	2890	2891.86	0.05	849	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	374	76.45	1.59	12	0.05	38.00	1827.00	3590	20240709	-19.08	2430	20241209	19.55	3100	-6.29	20250108	2730	6.41	20250102	3590	-19.08	20240709	2430	19.55	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
80	20250113	101042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	25	2	0.87	18062500	6246	42.79	2890	2930	2860	3755	2025	2890	2891.85	0.05	850	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	375	76.71	1.60	12	0.05	38.00	1827.00	3590	20240709	-18.80	2430	20241209	19.96	3100	-5.97	20250108	2730	6.78	20250102	3590	-18.80	20240709	2430	19.96	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
81	20250113	091049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	0	3	0.00	1127290	391	2.68	2890	2890	2860	3755	2025	2890	2883.09	0.05	81	3010	2950	2920	2860	2830	2935	2845	64	865	500	2020	5	1	12877215	372	76.05	1.58	12	0.00	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.15	N	303360	500	64 억	6328	N	N	N	N
82	20250110	161023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-65	5	-2.20	42292245	14495	57.95	2955	2980	2890	3840	2070	2955	2917.71	0.05	269	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	372	76.05	1.58	12	0.11	38.00	1827.00	3590	20240709	-19.50	2430	20241209	18.93	3100	-6.77	20250108	2730	5.86	20250102	3590	-19.50	20240709	2430	18.93	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
83	20250110	151030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2910	-45	5	-1.52	36186915	12384	49.51	2955	2980	2890	3840	2070	2955	2922.07	0.05	476	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	375	76.58	1.59	12	0.10	38.00	1827.00	3590	20240709	-18.94	2430	20241209	19.75	3100	-6.13	20250108	2730	6.59	20250102	3590	-18.94	20240709	2430	19.75	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
84	20250110	141037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2925	-30	5	-1.02	31187590	10665	42.64	2955	2980	2890	3840	2070	2955	2924.29	0.05	524	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	377	76.97	1.60	12	0.08	38.00	1827.00	3590	20240709	-18.52	2430	20241209	20.37	3100	-5.65	20250108	2730	7.14	20250102	3590	-18.52	20240709	2430	20.37	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
85	20250110	131037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2925	-30	5	-1.02	30159810	10314	41.23	2955	2980	2890	3840	2070	2955	2924.16	0.05	592	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	377	76.97	1.60	12	0.08	38.00	1827.00	3590	20240709	-18.52	2430	20241209	20.37	3100	-5.65	20250108	2730	7.14	20250102	3590	-18.52	20240709	2430	20.37	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
86	20250110	121038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-35	5	-1.18	30127645	10303	41.19	2955	2980	2890	3840	2070	2955	2924.16	0.05	592	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	376	76.84	1.60	12	0.08	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
87	20250110	111036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-35	5	-1.18	28142210	9623	38.47	2955	2980	2890	3840	2070	2955	2924.47	0.05	671	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	376	76.84	1.60	12	0.07	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
88	20250110	101033	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-35	5	-1.18	25014590	8552	34.19	2955	2980	2890	3840	2070	2955	2925.00	0.05	673	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	376	76.84	1.60	12	0.07	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
89	20250110	091039	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	-5	5	-0.17	7028745	2424	9.69	2955	2980	2890	3840	2070	2955	2899.65	0.05	524	3115	3035	2970	2890	2825	3002	2857	64	885	500	2060	5	1	12877215	380	77.63	1.61	12	0.02	38.00	1827.00	3590	20240709	-17.83	2430	20241209	21.40	3100	-4.84	20250108	2730	8.06	20250102	3590	-17.83	20240709	2430	21.40	20241209	0.30	N	303360	500	64 억	6045	N	N	N	N
90	20250109	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-45	5	-1.50	73896075	25013	14.66	3000	3050	2905	3900	2100	3000	2954.31	0.05	-526	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	381	77.76	1.62	12	0.19	38.00	1827.00	3590	20240709	-17.69	2430	20241209	21.60	3100	-4.68	20250108	2730	8.24	20250102	3590	-17.69	20240709	2430	21.60	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
91	20250109	151023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	-50	5	-1.67	71835985	24315	14.26	3000	3050	2905	3900	2100	3000	2954.39	0.05	-437	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	380	77.63	1.61	12	0.19	38.00	1827.00	3590	20240709	-17.83	2430	20241209	21.40	3100	-4.84	20250108	2730	8.06	20250102	3590	-17.83	20240709	2430	21.40	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
92	20250109	141031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-45	5	-1.50	64464015	21804	12.78	3000	3050	2905	3900	2100	3000	2956.52	0.05	-333	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	381	77.76	1.62	12	0.17	38.00	1827.00	3590	20240709	-17.69	2430	20241209	21.60	3100	-4.68	20250108	2730	8.24	20250102	3590	-17.69	20240709	2430	21.60	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
93	20250109	131030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-80	5	-2.67	52227020	17610	10.32	3000	3050	2920	3900	2100	3000	2965.76	0.05	2	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	376	76.84	1.60	12	0.14	38.00	1827.00	3590	20240709	-18.66	2430	20241209	20.16	3100	-5.81	20250108	2730	6.96	20250102	3590	-18.66	20240709	2430	20.16	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
94	20250109	121030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-20	5	-0.67	37032825	12425	7.28	3000	3050	2930	3900	2100	3000	2980.51	0.05	-157	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	384	78.42	1.63	12	0.10	38.00	1827.00	3590	20240709	-16.99	2430	20241209	22.63	3100	-3.87	20250108	2730	9.16	20250102	3590	-16.99	20240709	2430	22.63	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
95	20250109	111034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-60	5	-2.00	24489430	8223	4.82	3000	3050	2930	3900	2100	3000	2978.16	0.05	392	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	379	77.37	1.61	12	0.06	38.00	1827.00	3590	20240709	-18.11	2430	20241209	20.99	3100	-5.16	20250108	2730	7.69	20250102	3590	-18.11	20240709	2430	20.99	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
96	20250109	101032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2960	-40	5	-1.33	17631050	5901	3.46	3000	3050	2955	3900	2100	3000	2987.81	0.05	673	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	381	77.89	1.62	12	0.05	38.00	1827.00	3590	20240709	-17.55	2430	20241209	21.81	3100	-4.52	20250108	2730	8.42	20250102	3590	-17.55	20240709	2430	21.81	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
97	20250109	091036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	45	2	1.50	3404340	1121	0.66	3000	3050	3000	3900	2100	3000	3036.88	0.05	-22	3180	3090	3010	2920	2840	3135	2965	64	900	500	2100	5	1	12877215	392	80.13	1.67	12	0.01	38.00	1827.00	3590	20240709	-15.18	2430	20241209	25.31	3100	-1.77	20250108	2730	11.54	20250102	3590	-15.18	20240709	2430	25.31	20241209	0.29	N	303360	500	64 억	6571	N	N	N	N
98	20250108	161021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	140	2	4.90	512782900	170372	1472.02	2990	3100	2930	3715	2005	2860	3009.78	0.04	1419	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	386	78.95	1.64	12	1.32	38.00	1827.00	3590	20240709	-16.43	2430	20241209	23.46	3100	-3.23	20250108	2730	9.89	20250102	3590	-16.43	20240709	2430	23.46	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
99	20250108	151025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	140	2	4.90	505386440	167905	1450.71	2990	3100	2930	3715	2005	2860	3009.95	0.04	512	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	386	78.95	1.64	12	1.30	38.00	1827.00	3590	20240709	-16.43	2430	20241209	23.46	3100	-3.23	20250108	2730	9.89	20250102	3590	-16.43	20240709	2430	23.46	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
100	20250108	141028	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	150	2	5.24	501107735	166482	1438.41	2990	3100	2930	3715	2005	2860	3009.98	0.04	437	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	388	79.21	1.65	12	1.29	38.00	1827.00	3590	20240709	-16.16	2430	20241209	23.87	3100	-2.90	20250108	2730	10.26	20250102	3590	-16.16	20240709	2430	23.87	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
101	20250108	131026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	180	2	6.29	467542120	155333	1342.09	2990	3100	2930	3715	2005	2860	3009.93	0.04	-872	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	391	80.00	1.66	12	1.21	38.00	1827.00	3590	20240709	-15.32	2430	20241209	25.10	3100	-1.94	20250108	2730	11.36	20250102	3590	-15.32	20240709	2430	25.10	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
102	20250108	121023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	180	2	6.29	465085495	154525	1335.10	2990	3100	2930	3715	2005	2860	3009.78	0.04	-873	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	391	80.00	1.66	12	1.20	38.00	1827.00	3590	20240709	-15.32	2430	20241209	25.10	3100	-1.94	20250108	2730	11.36	20250102	3590	-15.32	20240709	2430	25.10	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
103	20250108	111025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	185	2	6.47	451260970	149994	1295.96	2990	3100	2930	3715	2005	2860	3008.53	0.04	-895	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	392	80.13	1.67	12	1.16	38.00	1827.00	3590	20240709	-15.18	2430	20241209	25.31	3100	-1.77	20250108	2730	11.54	20250102	3590	-15.18	20240709	2430	25.31	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
104	20250108	101026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	185	2	6.47	383466390	127526	1101.83	2990	3100	2930	3715	2005	2860	3006.97	0.04	-903	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	392	80.13	1.67	12	0.99	38.00	1827.00	3590	20240709	-15.18	2430	20241209	25.31	3100	-1.77	20250108	2730	11.54	20250102	3590	-15.18	20240709	2430	25.31	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
105	20250108	091025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	120	2	4.20	151922935	50962	440.31	2990	3100	2930	3715	2005	2860	2981.10	0.04	284	2953	2906	2868	2821	2783	2930	2845	64	855	500	2000	5	1	12877215	384	78.42	1.63	12	0.40	38.00	1827.00	3590	20240709	-16.99	2430	20241209	22.63	3100	-3.87	20250108	2730	9.16	20250102	3590	-16.99	20240709	2430	22.63	20241209	0.28	N	303360	500	64 억	5152	N	N	N	N
106	20250107	161016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	60	2	2.14	33042445	11554	88.80	2830	2915	2830	3640	1960	2800	2859.83	0.04	284	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	368	75.26	1.57	12	0.09	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	2915	-1.89	20250107	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
107	20250107	151019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	35	2	1.25	32604885	11401	87.63	2830	2915	2830	3640	1960	2800	2859.83	0.04	413	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	365	74.61	1.55	12	0.09	38.00	1827.00	3590	20240709	-21.03	2430	20241209	16.67	2915	-2.74	20250107	2730	3.85	20250102	3590	-21.03	20240709	2430	16.67	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
108	20250107	141017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	60	2	2.14	32273980	11285	86.73	2830	2915	2830	3640	1960	2800	2859.90	0.04	510	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	368	75.26	1.57	12	0.09	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	2915	-1.89	20250107	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
109	20250107	131016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	50	2	1.79	29852500	10431	80.17	2830	2915	2830	3640	1960	2800	2861.90	0.04	609	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	367	75.00	1.56	12	0.08	38.00	1827.00	3590	20240709	-20.61	2430	20241209	17.28	2915	-2.23	20250107	2730	4.40	20250102	3590	-20.61	20240709	2430	17.28	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
110	20250107	121018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	60	2	2.14	26362470	9202	70.72	2830	2915	2830	3640	1960	2800	2864.86	0.04	547	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	368	75.26	1.57	12	0.07	38.00	1827.00	3590	20240709	-20.33	2430	20241209	17.70	2915	-1.89	20250107	2730	4.76	20250102	3590	-20.33	20240709	2430	17.70	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
111	20250107	111013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	40	2	1.43	26273745	9171	70.49	2830	2915	2830	3640	1960	2800	2864.87	0.04	559	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	366	74.74	1.55	12	0.07	38.00	1827.00	3590	20240709	-20.89	2430	20241209	16.87	2915	-2.57	20250107	2730	4.03	20250102	3590	-20.89	20240709	2430	16.87	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
112	20250107	101018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	75	2	2.68	22320355	7782	59.81	2830	2915	2830	3640	1960	2800	2868.20	0.04	580	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	370	75.66	1.57	12	0.06	38.00	1827.00	3590	20240709	-19.92	2430	20241209	18.31	2915	-1.37	20250107	2730	5.31	20250102	3590	-19.92	20240709	2430	18.31	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
113	20250107	091022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	75	2	2.68	2480530	865	6.65	2830	2885	2830	3640	1960	2800	2867.66	0.04	-94	2933	2866	2828	2761	2723	2847	2742	64	840	500	1960	5	1	12877215	370	75.66	1.57	12	0.01	38.00	1827.00	3590	20240709	-19.92	2430	20241209	18.31	2895	-0.69	20250106	2730	5.31	20250102	3590	-19.92	20240709	2430	18.31	20241209	0.28	N	303360	500	64 억	4868	N	N	N	N
114	20250106	161005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	10	2	0.36	36696295	13007	162.34	2805	2895	2790	3625	1955	2790	2821.27	0.04	-161	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	361	73.68	1.53	12	0.10	38.00	1827.00	3590	20240709	-22.01	2430	20241209	15.23	2895	-3.28	20250106	2730	2.56	20250102	3590	-22.01	20240709	2430	15.23	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
115	20250106	151004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	30	2	1.08	34215300	12123	151.31	2805	2895	2790	3625	1955	2790	2822.35	0.04	-159	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	363	74.21	1.54	12	0.09	38.00	1827.00	3590	20240709	-21.45	2430	20241209	16.05	2895	-2.59	20250106	2730	3.30	20250102	3590	-21.45	20240709	2430	16.05	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
116	20250106	141006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	40	2	1.43	27305345	9686	120.89	2805	2895	2790	3625	1955	2790	2819.05	0.04	-192	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	364	74.47	1.55	12	0.08	38.00	1827.00	3590	20240709	-21.17	2430	20241209	16.46	2895	-2.25	20250106	2730	3.66	20250102	3590	-21.17	20240709	2430	16.46	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
117	20250106	130954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	60	2	2.15	24257895	8613	107.50	2805	2895	2790	3625	1955	2790	2816.43	0.04	-145	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	367	75.00	1.56	12	0.07	38.00	1827.00	3590	20240709	-20.61	2430	20241209	17.28	2895	-1.55	20250106	2730	4.40	20250102	3590	-20.61	20240709	2430	17.28	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
118	20250106	121002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	60	2	2.15	23210755	8245	102.91	2805	2895	2790	3625	1955	2790	2815.13	0.04	127	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	367	75.00	1.56	12	0.06	38.00	1827.00	3590	20240709	-20.61	2430	20241209	17.28	2895	-1.55	20250106	2730	4.40	20250102	3590	-20.61	20240709	2430	17.28	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
119	20250106	110959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	15	2	0.54	21678560	7701	96.12	2805	2895	2790	3625	1955	2790	2815.03	0.04	122	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	361	73.82	1.54	12	0.06	38.00	1827.00	3590	20240709	-21.87	2430	20241209	15.43	2895	-3.11	20250106	2730	2.75	20250102	3590	-21.87	20240709	2430	15.43	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
120	20250106	100955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	55	2	1.97	16893520	6016	75.09	2805	2895	2790	3625	1955	2790	2808.10	0.04	-46	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	366	74.87	1.56	12	0.05	38.00	1827.00	3590	20240709	-20.75	2430	20241209	17.08	2895	-1.73	20250106	2730	4.21	20250102	3590	-20.75	20240709	2430	17.08	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
121	20250106	090956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	25	2	0.90	549935	196	2.45	2805	2815	2805	3625	1955	2790	2805.79	0.04	-13	2910	2850	2800	2740	2690	2880	2770	64	835	500	1950	5	1	12877215	362	74.08	1.54	12	0.00	38.00	1827.00	3590	20240709	-21.59	2430	20241209	15.84	2860	-1.57	20250103	2730	3.11	20250102	3590	-21.59	20240709	2430	15.84	20241209	0.28	N	303360	500	64 억	5029	N	N	N	N
122	20250103	160952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	0	3	0.00	22304795	8001	36.57	2750	2860	2750	3625	1955	2790	2787.75	0.03	607	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	359	73.42	1.53	12	0.06	38.00	1827.00	3590	20240709	-22.28	2430	20241209	14.81	2860	-2.45	20250103	2730	2.20	20250102	3590	-22.28	20240709	2430	14.81	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
123	20250103	150954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2780	-10	5	-0.36	22299205	7999	36.56	2750	2860	2750	3625	1955	2790	2787.75	0.03	607	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	358	73.16	1.52	12	0.06	38.00	1827.00	3590	20240709	-22.56	2430	20241209	14.40	2860	-2.80	20250103	2730	1.83	20250102	3590	-22.56	20240709	2430	14.40	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
124	20250103	140955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2780	-10	5	-0.36	20274555	7270	33.23	2750	2860	2750	3625	1955	2790	2788.80	0.03	567	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	358	73.16	1.52	12	0.06	38.00	1827.00	3590	20240709	-22.56	2430	20241209	14.40	2860	-2.80	20250103	2730	1.83	20250102	3590	-22.56	20240709	2430	14.40	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
125	20250103	130955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	10	2	0.36	16847870	6038	27.60	2750	2860	2750	3625	1955	2790	2790.31	0.03	570	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	361	73.68	1.53	12	0.05	38.00	1827.00	3590	20240709	-22.01	2430	20241209	15.23	2860	-2.10	20250103	2730	2.56	20250102	3590	-22.01	20240709	2430	15.23	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
126	20250103	120954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	55	2	1.97	6833565	2424	11.08	2750	2860	2750	3625	1955	2790	2819.13	0.03	403	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	366	74.87	1.56	12	0.02	38.00	1827.00	3590	20240709	-20.75	2430	20241209	17.08	2860	-0.52	20250103	2730	4.21	20250102	3590	-20.75	20240709	2430	17.08	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
127	20250103	110954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	30	2	1.08	6489480	2302	10.52	2750	2860	2750	3625	1955	2790	2819.06	0.03	403	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	363	74.21	1.54	12	0.02	38.00	1827.00	3590	20240709	-21.45	2430	20241209	16.05	2860	-1.40	20250103	2730	3.30	20250102	3590	-21.45	20240709	2430	16.05	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
128	20250103	100952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	30	2	1.08	6404335	2272	10.39	2750	2860	2750	3625	1955	2790	2818.81	0.03	404	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	363	74.21	1.54	12	0.02	38.00	1827.00	3590	20240709	-21.45	2430	20241209	16.05	2860	-1.40	20250103	2730	3.30	20250102	3590	-21.45	20240709	2430	16.05	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
129	20250103	090955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	0	3	0.00	866325	310	1.42	2750	2810	2750	3625	1955	2790	2794.60	0.03	181	2883	2836	2783	2736	2683	2860	2760	64	835	500	1950	5	1	12877215	359	73.42	1.53	12	0.00	38.00	1827.00	3590	20240709	-22.28	2430	20241209	14.81	2830	-1.41	20250102	2730	2.20	20250102	3590	-22.28	20240709	2430	14.81	20241209	0.28	N	303360	500	64 억	4422	N	N	N	N
130	20250102	160944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	50	2	1.82	60974715	21772	182.90	2730	2830	2730	3560	1920	2740	2800.60	0.04	-326	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	359	73.42	1.53	12	0.17	38.00	1827.00	3590	20240709	-22.28	2430	20241209	14.81	2830	-1.41	20250102	2730	2.20	20250102	3590	-22.28	20240709	2430	14.81	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
131	20250102	150945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	75	2	2.74	59679810	21308	179.00	2730	2830	2730	3560	1920	2740	2800.82	0.04	127	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	362	74.08	1.54	12	0.17	38.00	1827.00	3590	20240709	-21.59	2430	20241209	15.84	2830	-0.53	20250102	2730	3.11	20250102	3590	-21.59	20240709	2430	15.84	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
132	20250102	140942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	85	2	3.10	41891415	15007	126.07	2730	2830	2730	3560	1920	2740	2791.46	0.04	427	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	364	74.34	1.55	12	0.12	38.00	1827.00	3590	20240709	-21.31	2430	20241209	16.26	2830	-0.18	20250102	2730	3.48	20250102	3590	-21.31	20240709	2430	16.26	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
133	20250102	130946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	50	2	1.82	34872515	12508	105.07	2730	2815	2730	3560	1920	2740	2788.02	0.04	437	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	359	73.42	1.53	12	0.10	38.00	1827.00	3590	20240709	-22.28	2430	20241209	14.81	2815	-0.89	20250102	2730	2.20	20250102	3590	-22.28	20240709	2430	14.81	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
134	20250102	120943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	65	2	2.37	30013515	10765	90.43	2730	2815	2730	3560	1920	2740	2788.06	0.04	437	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	361	73.82	1.54	12	0.08	38.00	1827.00	3590	20240709	-21.87	2430	20241209	15.43	2815	-0.36	20250102	2730	2.75	20250102	3590	-21.87	20240709	2430	15.43	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
135	20250102	110934	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	60	2	2.19	28504840	10226	85.90	2730	2815	2730	3560	1920	2740	2787.49	0.04	437	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	361	73.68	1.53	12	0.08	38.00	1827.00	3590	20240709	-22.01	2430	20241209	15.23	2815	-0.53	20250102	2730	2.56	20250102	3590	-22.01	20240709	2430	15.23	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
136	20250102	100941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2750	10	2	0.36	2557365	930	7.81	2730	2750	2730	3560	1920	2740	2749.85	0.04	0	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	354	72.37	1.51	12	0.01	38.00	1827.00	3590	20240709	-23.40	2430	20241209	13.17	2750	0.00	20250102	2730	0.73	20250102	3590	-23.40	20240709	2430	13.17	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N
137	20250102	090931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	0.04	0	2886	2812	2761	2687	2636	2787	2662	64	820	500	1910	5	1	12877215	353	72.11	1.50	12	0.00	38.00	1827.00	3590	20240709	-23.68	2430	20241209	12.76	0	0.00	0	0	0.00	0	3590	-23.68	20240709	2430	12.76	20241209	0.29	N	303360	500	64 억	4748	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History