KissMeData/389650/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161258	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45850	1250	2	2.80	12088283200	263900	93.56	44900	47500	44250	57900	31250	44600	45807.80	8.41	-11646	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3708	-42.10	-54.20	12	3.26	-1089.00	-846.00	52400	20250113	-12.50	21400	20240821	114.25	52400	-12.50	20250113	41850	9.56	20250103	52400	-12.50	20250113	21400	114.25	20240821	2.59	N	389650	500	40 억	680090	N	N	160	N	N
3	20250124	151257	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45600	1000	2	2.24	11770182200	256954	91.10	44900	47500	44250	57900	31250	44600	45808.20	8.41	-10470	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3688	-41.87	-53.90	12	3.18	-1089.00	-846.00	52400	20250113	-12.98	21400	20240821	113.08	52400	-12.98	20250113	41850	8.96	20250103	52400	-12.98	20250113	21400	113.08	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
4	20250124	141256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45750	1150	2	2.58	10973530250	239530	84.92	44900	47500	44250	57900	31250	44600	45814.51	8.41	-9559	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3700	-42.01	-54.08	12	2.96	-1089.00	-846.00	52400	20250113	-12.69	21400	20240821	113.79	52400	-12.69	20250113	41850	9.32	20250103	52400	-12.69	20250113	21400	113.79	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
5	20250124	131259	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46050	1450	2	3.25	9967178650	217664	77.17	44900	47500	44250	57900	31250	44600	45793.48	8.41	-5377	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3724	-42.29	-54.43	12	2.69	-1089.00	-846.00	52400	20250113	-12.12	21400	20240821	115.19	52400	-12.12	20250113	41850	10.04	20250103	52400	-12.12	20250113	21400	115.19	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
6	20250124	121254	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46250	1650	2	3.70	9338926850	204063	72.35	44900	47500	44250	57900	31250	44600	45766.90	8.41	-1389	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3740	-42.47	-54.67	12	2.52	-1089.00	-846.00	52400	20250113	-11.74	21400	20240821	116.12	52400	-11.74	20250113	41850	10.51	20250103	52400	-11.74	20250113	21400	116.12	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
7	20250124	111256	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45950	1350	2	3.03	8573090250	187473	66.47	44900	47500	44250	57900	31250	44600	45731.82	8.41	-2345	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3716	-42.19	-54.31	12	2.32	-1089.00	-846.00	52400	20250113	-12.31	21400	20240821	114.72	52400	-12.31	20250113	41850	9.80	20250103	52400	-12.31	20250113	21400	114.72	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
8	20250124	101252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45750	1150	2	2.58	7474143750	163517	57.97	44900	47500	44250	57900	31250	44600	45711.02	8.41	-10706	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3700	-42.01	-54.08	12	2.02	-1089.00	-846.00	52400	20250113	-12.69	21400	20240821	113.79	52400	-12.69	20250113	41850	9.32	20250103	52400	-12.69	20250113	21400	113.79	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
9	20250124	091301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45150	550	2	1.23	3761970950	81117	28.76	44900	47500	44900	57900	31250	44600	46384.71	8.41	4801	47733	46166	44983	43416	42233	46950	44200	40	13300	500	32110	50	1	8086686	3651	-41.46	-53.37	12	1.00	-1089.00	-846.00	52400	20250113	-13.84	21400	20240821	110.98	52400	-13.84	20250113	41850	7.89	20250103	52400	-13.84	20250113	21400	110.98	20240821	2.59	N	389650	500	40 억	680090	N	N	640	N	N
10	20250123	161251	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44600	800	2	1.83	12746138800	280021	124.33	44450	46550	43800	56900	30700	43800	45519.56	8.04	11775	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3607	-40.96	-52.72	12	3.46	-1089.00	-846.00	52400	20250113	-14.89	21400	20240821	108.41	52400	-14.89	20250113	41850	6.57	20250103	52400	-14.89	20250113	21400	108.41	20240821	2.51	N	389650	500	40 억	650000	N	N	640	N	N
11	20250123	151249	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44650	850	2	1.94	12351179950	271183	120.41	44450	46550	43800	56900	30700	43800	45545.55	8.04	11564	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3611	-41.00	-52.78	12	3.35	-1089.00	-846.00	52400	20250113	-14.79	21400	20240821	108.64	52400	-14.79	20250113	41850	6.69	20250103	52400	-14.79	20250113	21400	108.64	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
12	20250123	141246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45800	2000	2	4.57	10698586700	234532	104.14	44450	46550	43800	56900	30700	43800	45616.75	8.04	17708	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3704	-42.06	-54.14	12	2.90	-1089.00	-846.00	52400	20250113	-12.60	21400	20240821	114.02	52400	-12.60	20250113	41850	9.44	20250103	52400	-12.60	20250113	21400	114.02	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
13	20250123	131248	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45200	1400	2	3.20	8692179500	190885	84.76	44450	46550	43800	56900	30700	43800	45536.21	8.04	11903	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3655	-41.51	-53.43	12	2.36	-1089.00	-846.00	52400	20250113	-13.74	21400	20240821	111.21	52400	-13.74	20250113	41850	8.00	20250103	52400	-13.74	20250113	21400	111.21	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
14	20250123	121250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45000	1200	2	2.74	8021804950	176057	78.17	44450	46550	43800	56900	30700	43800	45563.68	8.04	12123	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3639	-41.32	-53.19	12	2.18	-1089.00	-846.00	52400	20250113	-14.12	21400	20240821	110.28	52400	-14.12	20250113	41850	7.53	20250103	52400	-14.12	20250113	21400	110.28	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
15	20250123	111239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46150	2350	2	5.37	7081219000	155354	68.98	44450	46550	43800	56900	30700	43800	45581.18	8.04	13871	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3732	-42.38	-54.55	12	1.92	-1089.00	-846.00	52400	20250113	-11.93	21400	20240821	115.65	52400	-11.93	20250113	41850	10.27	20250103	52400	-11.93	20250113	21400	115.65	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
16	20250123	101247	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45350	1550	2	3.54	5886569900	129253	57.39	44450	46550	43800	56900	30700	43800	45543.00	8.04	6387	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3667	-41.64	-53.61	12	1.60	-1089.00	-846.00	52400	20250113	-13.45	21400	20240821	111.92	52400	-13.45	20250113	41850	8.36	20250103	52400	-13.45	20250113	21400	111.92	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
17	20250123	091250	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45750	1950	2	4.45	2397751800	52906	23.49	44450	46000	43800	56900	30700	43800	45320.98	8.04	12533	46733	45266	44533	43066	42333	44900	42700	40	13100	500	31530	50	1	8086686	3700	-42.01	-54.08	12	0.65	-1089.00	-846.00	52400	20250113	-12.69	21400	20240821	113.79	52400	-12.69	20250113	41850	9.32	20250103	52400	-12.69	20250113	21400	113.79	20240821	2.51	N	389650	500	40 억	650000	N	N	33	N	N
18	20250122	161240	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	43800	-1800	5	-3.95	9979599800	223546	127.61	45600	46000	43800	59200	31950	45600	44646.68	8.60	-56490	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3542	-40.22	-51.77	12	2.76	-1089.00	-846.00	52400	20250113	-16.41	21400	20240821	104.67	52400	-16.41	20250113	41850	4.66	20250103	52400	-16.41	20250113	21400	104.67	20240821	2.49	N	389650	500	40 억	695570	N	N	33	N	N
19	20250122	151241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44750	-850	5	-1.86	9098732900	203651	116.26	45600	46000	43900	59200	31950	45600	44678.07	8.60	-53128	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3619	-41.09	-52.90	12	2.52	-1089.00	-846.00	52400	20250113	-14.60	21400	20240821	109.11	52400	-14.60	20250113	41850	6.93	20250103	52400	-14.60	20250113	21400	109.11	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
20	20250122	141239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44400	-1200	5	-2.63	6326298950	141000	80.49	45600	46000	44250	59200	31950	45600	44867.37	8.60	-40172	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3590	-40.77	-52.48	12	1.74	-1089.00	-846.00	52400	20250113	-15.27	21400	20240821	107.48	52400	-15.27	20250113	41850	6.09	20250103	52400	-15.27	20250113	21400	107.48	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
21	20250122	131241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44700	-900	5	-1.97	4859594900	108021	61.66	45600	46000	44450	59200	31950	45600	44987.50	8.60	-25905	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3615	-41.05	-52.84	12	1.34	-1089.00	-846.00	52400	20250113	-14.69	21400	20240821	108.88	52400	-14.69	20250113	41850	6.81	20250103	52400	-14.69	20250113	21400	108.88	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
22	20250122	121239	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44900	-700	5	-1.54	4200514000	93315	53.27	45600	46000	44450	59200	31950	45600	45014.35	8.60	-26415	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3631	-41.23	-53.07	12	1.15	-1089.00	-846.00	52400	20250113	-14.31	21400	20240821	109.81	52400	-14.31	20250113	41850	7.29	20250103	52400	-14.31	20250113	21400	109.81	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
23	20250122	111241	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44750	-850	5	-1.86	3660621450	81229	46.37	45600	46000	44450	59200	31950	45600	45065.45	8.60	-24709	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3619	-41.09	-52.90	12	1.00	-1089.00	-846.00	52400	20250113	-14.60	21400	20240821	109.11	52400	-14.60	20250113	41850	6.93	20250103	52400	-14.60	20250113	21400	109.11	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
24	20250122	101238	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45100	-500	5	-1.10	1988629550	43836	25.02	45600	46000	45050	59200	31950	45600	45365.21	8.60	-8212	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3647	-41.41	-53.31	12	0.54	-1089.00	-846.00	52400	20250113	-13.93	21400	20240821	110.75	52400	-13.93	20250113	41850	7.77	20250103	52400	-13.93	20250113	21400	110.75	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
25	20250122	091242	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45250	-350	5	-0.77	455486400	10034	5.73	45600	45800	45200	59200	31950	45600	45394.30	8.60	237	47466	46532	45416	44482	43366	47000	44950	40	13600	500	32830	50	1	8086686	3659	-41.55	-53.49	12	0.12	-1089.00	-846.00	52400	20250113	-13.65	21400	20240821	111.45	52400	-13.65	20250113	41850	8.12	20250103	52400	-13.65	20250113	21400	111.45	20240821	2.49	N	389650	500	40 억	695570	N	N	105	N	N
26	20250121	161231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45600	500	2	1.11	7841071600	173338	94.96	45500	46350	44300	58600	31600	45100	45234.77	8.87	-23962	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3688	-41.87	-53.90	12	2.14	-1089.00	-846.00	52400	20250113	-12.98	21400	20240821	113.08	52400	-12.98	20250113	41850	8.96	20250103	52400	-12.98	20250113	21400	113.08	20240821	2.56	N	389650	500	40 억	717553	N	N	105	N	N
27	20250121	151234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45750	650	2	1.44	7542794850	166811	91.38	45500	46350	44300	58600	31600	45100	45217.61	8.87	-22653	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3700	-42.01	-54.08	12	2.06	-1089.00	-846.00	52400	20250113	-12.69	21400	20240821	113.79	52400	-12.69	20250113	41850	9.32	20250103	52400	-12.69	20250113	21400	113.79	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
28	20250121	141235	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44650	-450	5	-1.00	6154782650	136171	74.60	45500	46350	44300	58600	31600	45100	45198.92	8.87	-21797	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3611	-41.00	-52.78	12	1.68	-1089.00	-846.00	52400	20250113	-14.79	21400	20240821	108.64	52400	-14.79	20250113	41850	6.69	20250103	52400	-14.79	20250113	21400	108.64	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
29	20250121	131234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44850	-250	5	-0.55	5638174900	124627	68.27	45500	46350	44300	58600	31600	45100	45240.40	8.87	-16741	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3627	-41.18	-53.01	12	1.54	-1089.00	-846.00	52400	20250113	-14.41	21400	20240821	109.58	52400	-14.41	20250113	41850	7.17	20250103	52400	-14.41	20250113	21400	109.58	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
30	20250121	121216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45050	-50	5	-0.11	5102678700	112698	61.74	45500	46350	44300	58600	31600	45100	45277.46	8.87	-16167	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3643	-41.37	-53.25	12	1.39	-1089.00	-846.00	52400	20250113	-14.03	21400	20240821	110.51	52400	-14.03	20250113	41850	7.65	20250103	52400	-14.03	20250113	21400	110.51	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
31	20250121	111130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45150	50	2	0.11	4843097000	106955	58.59	45500	46350	44300	58600	31600	45100	45281.63	8.87	-13629	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3651	-41.46	-53.37	12	1.32	-1089.00	-846.00	52400	20250113	-13.84	21400	20240821	110.98	52400	-13.84	20250113	41850	7.89	20250103	52400	-13.84	20250113	21400	110.98	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
32	20250121	101121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44650	-450	5	-1.00	2431251050	54104	29.64	45500	45700	44300	58600	31600	45100	44936.62	8.87	-8157	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3611	-41.00	-52.78	12	0.67	-1089.00	-846.00	52400	20250113	-14.79	21400	20240821	108.64	52400	-14.79	20250113	41850	6.69	20250103	52400	-14.79	20250113	21400	108.64	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
33	20250121	091234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45100	0	3	0.00	643826450	14298	7.83	45500	45700	44300	58600	31600	45100	45029.13	8.87	-1608	47133	46116	44583	43566	42033	46625	44075	40	13500	500	32470	50	1	8086686	3647	-41.41	-53.31	12	0.18	-1089.00	-846.00	52400	20250113	-13.93	21400	20240821	110.75	52400	-13.93	20250113	41850	7.77	20250103	52400	-13.93	20250113	21400	110.75	20240821	2.56	N	389650	500	40 억	717553	N	N	104	N	N
34	20250120	161220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45100	750	2	1.69	8046646850	181473	62.93	43650	45600	43050	57600	31050	44350	44339.47	8.73	8764	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3647	-41.41	-53.31	12	2.24	-1089.00	-846.00	52400	20250113	-13.93	21400	20240821	110.75	52400	-13.93	20250113	41850	7.77	20250103	52400	-13.93	20250113	21400	110.75	20240821	2.45	N	389650	500	40 억	705793	N	N	104	N	N
35	20250120	151234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45250	900	2	2.03	7627812550	172185	59.71	43650	45600	43050	57600	31050	44350	44300.03	8.73	8262	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3659	-41.55	-53.49	12	2.13	-1089.00	-846.00	52400	20250113	-13.65	21400	20240821	111.45	52400	-13.65	20250113	41850	8.12	20250103	52400	-13.65	20250113	21400	111.45	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
36	20250120	141231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44950	600	2	1.35	5874660500	133345	46.24	43650	45100	43050	57600	31050	44350	44055.61	8.73	13471	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3635	-41.28	-53.13	12	1.65	-1089.00	-846.00	52400	20250113	-14.22	21400	20240821	110.05	52400	-14.22	20250113	41850	7.41	20250103	52400	-14.22	20250113	21400	110.05	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
37	20250120	131231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44450	100	2	0.23	4993837650	113618	39.40	43650	44950	43050	57600	31050	44350	43952.09	8.73	8947	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3595	-40.82	-52.54	12	1.41	-1089.00	-846.00	52400	20250113	-15.17	21400	20240821	107.71	52400	-15.17	20250113	41850	6.21	20250103	52400	-15.17	20250113	21400	107.71	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
38	20250120	121234	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44050	-300	5	-0.68	3938520450	89907	31.18	43650	44800	43050	57600	31050	44350	43805.25	8.73	8011	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3562	-40.45	-52.07	12	1.11	-1089.00	-846.00	52400	20250113	-15.94	21400	20240821	105.84	52400	-15.94	20250113	41850	5.26	20250103	52400	-15.94	20250113	21400	105.84	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
39	20250120	111233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44050	-300	5	-0.68	3388228900	77318	26.81	43650	44800	43050	57600	31050	44350	43820.47	8.73	1969	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3562	-40.45	-52.07	12	0.96	-1089.00	-846.00	52400	20250113	-15.94	21400	20240821	105.84	52400	-15.94	20250113	41850	5.26	20250103	52400	-15.94	20250113	21400	105.84	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
40	20250120	101232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	43850	-500	5	-1.13	1991092250	45209	15.68	43650	44800	43500	57600	31050	44350	44040.42	8.73	-1187	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3546	-40.27	-51.83	12	0.56	-1089.00	-846.00	52400	20250113	-16.32	21400	20240821	104.91	52400	-16.32	20250113	41850	4.78	20250103	52400	-16.32	20250113	21400	104.91	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
41	20250120	091233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44350	0	3	0.00	908310950	20674	7.17	43650	44750	43500	57600	31050	44350	43930.41	8.73	3610	48283	46316	45033	43066	41783	45675	42425	40	13250	500	31930	50	1	8086686	3586	-40.73	-52.42	12	0.26	-1089.00	-846.00	52400	20250113	-15.36	21400	20240821	107.24	52400	-15.36	20250113	41850	5.97	20250103	52400	-15.36	20250113	21400	107.24	20240821	2.45	N	389650	500	40 억	705793	N	N	272	N	N
42	20250117	161226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44350	-2300	5	-4.93	12761327550	285880	156.10	46650	47000	43750	60600	32700	46650	44638.95	9.28	-53023	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3586	-40.73	-52.42	12	3.54	-1089.00	-846.00	52400	20250113	-15.36	21400	20240821	107.24	52400	-15.36	20250113	41850	5.97	20250103	52400	-15.36	20250113	21400	107.24	20240821	2.41	N	389650	500	40 억	750159	N	N	272	N	N
43	20250117	151223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44600	-2050	5	-4.39	12302568000	275573	150.47	46650	47000	43750	60600	32700	46650	44643.55	9.28	-53090	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3607	-40.96	-52.72	12	3.41	-1089.00	-846.00	52400	20250113	-14.89	21400	20240821	108.41	52400	-14.89	20250113	41850	6.57	20250103	52400	-14.89	20250113	21400	108.41	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
44	20250117	141231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44100	-2550	5	-5.47	11084144800	248072	135.45	46650	47000	43750	60600	32700	46650	44681.12	9.28	-61666	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3566	-40.50	-52.13	12	3.07	-1089.00	-846.00	52400	20250113	-15.84	21400	20240821	106.07	52400	-15.84	20250113	41850	5.38	20250103	52400	-15.84	20250113	21400	106.07	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
45	20250117	131230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44900	-1750	5	-3.75	9288905500	207745	113.43	46650	47000	43750	60600	32700	46650	44712.97	9.28	-50943	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3631	-41.23	-53.07	12	2.57	-1089.00	-846.00	52400	20250113	-14.31	21400	20240821	109.81	52400	-14.31	20250113	41850	7.29	20250103	52400	-14.31	20250113	21400	109.81	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
46	20250117	121232	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44300	-2350	5	-5.04	8260142850	184557	100.77	46650	47000	43750	60600	32700	46650	44756.54	9.28	-50870	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3582	-40.68	-52.36	12	2.28	-1089.00	-846.00	52400	20250113	-15.46	21400	20240821	107.01	52400	-15.46	20250113	41850	5.85	20250103	52400	-15.46	20250113	21400	107.01	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
47	20250117	111233	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44300	-2350	5	-5.04	6376902350	141754	77.40	46650	47000	44100	60600	32700	46650	44985.64	9.28	-40627	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3582	-40.68	-52.36	12	1.75	-1089.00	-846.00	52400	20250113	-15.46	21400	20240821	107.01	52400	-15.46	20250113	41850	5.85	20250103	52400	-15.46	20250113	21400	107.01	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
48	20250117	101231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44850	-1800	5	-3.86	4409433150	97442	53.21	46650	47000	44500	60600	32700	46650	45251.80	9.28	-26237	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3627	-41.18	-53.01	12	1.20	-1089.00	-846.00	52400	20250113	-14.41	21400	20240821	109.58	52400	-14.41	20250113	41850	7.17	20250103	52400	-14.41	20250113	21400	109.58	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
49	20250117	091231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46000	-650	5	-1.39	562477450	12085	6.60	46650	47000	46000	60600	32700	46650	46543.39	9.28	-4980	48750	47700	46950	45900	45150	48225	46425	40	13950	500	33580	50	1	8086686	3720	-42.24	-54.37	12	0.15	-1089.00	-846.00	52400	20250113	-12.21	21400	20240821	114.95	52400	-12.21	20250113	41850	9.92	20250103	52400	-12.21	20250113	21400	114.95	20240821	2.41	N	389650	500	40 억	750159	N	N	78	N	N
50	20250116	161222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46650	650	2	1.41	8559063550	182031	86.35	46550	48000	46200	59800	32200	46000	47021.19	9.42	-6777	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3772	-42.84	-55.14	12	2.25	-1089.00	-846.00	52400	20250113	-10.97	21400	20240821	117.99	52400	-10.97	20250113	41850	11.47	20250103	52400	-10.97	20250113	21400	117.99	20240821	2.38	N	389650	500	40 억	761721	N	N	78	N	N
51	20250116	151122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46750	750	2	1.63	8177983600	173907	82.50	46550	48000	46200	59800	32200	46000	47025.13	9.42	-3809	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3781	-42.93	-55.26	12	2.15	-1089.00	-846.00	52400	20250113	-10.78	21400	20240821	118.46	52400	-10.78	20250113	41850	11.71	20250103	52400	-10.78	20250113	21400	118.46	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
52	20250116	141227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46750	750	2	1.63	6482214450	137419	65.19	46550	48000	46200	59800	32200	46000	47171.30	9.42	-11731	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3781	-42.93	-55.26	12	1.70	-1089.00	-846.00	52400	20250113	-10.78	21400	20240821	118.46	52400	-10.78	20250113	41850	11.71	20250103	52400	-10.78	20250113	21400	118.46	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
53	20250116	131228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47450	1450	2	3.15	5630282200	119286	56.59	46550	48000	46200	59800	32200	46000	47200.02	9.42	-12818	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3837	-43.57	-56.09	12	1.48	-1089.00	-846.00	52400	20250113	-9.45	21400	20240821	121.73	52400	-9.45	20250113	41850	13.38	20250103	52400	-9.45	20250113	21400	121.73	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
54	20250116	121227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47350	1350	2	2.93	5205575250	110330	52.34	46550	48000	46200	59800	32200	46000	47182.04	9.42	-13176	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3829	-43.48	-55.97	12	1.36	-1089.00	-846.00	52400	20250113	-9.64	21400	20240821	121.26	52400	-9.64	20250113	41850	13.14	20250103	52400	-9.64	20250113	21400	121.26	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
55	20250116	111228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47400	1400	2	3.04	4773619100	101212	48.01	46550	48000	46200	59800	32200	46000	47164.74	9.42	-12634	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3833	-43.53	-56.03	12	1.25	-1089.00	-846.00	52400	20250113	-9.54	21400	20240821	121.50	52400	-9.54	20250113	41850	13.26	20250103	52400	-9.54	20250113	21400	121.50	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
56	20250116	101230	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47050	1050	2	2.28	3311553900	70475	33.43	46550	48000	46200	59800	32200	46000	46989.28	9.42	-10822	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3805	-43.20	-55.61	12	0.87	-1089.00	-846.00	52400	20250113	-10.21	21400	20240821	119.86	52400	-10.21	20250113	41850	12.43	20250103	52400	-10.21	20250113	21400	119.86	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
57	20250116	091231	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46800	800	2	1.74	1609109050	34080	16.17	46550	48000	46200	59800	32200	46000	47216.21	9.42	-666	49466	47732	46866	45132	44266	47300	44700	40	13800	500	33120	50	1	8086686	3785	-42.98	-55.32	12	0.42	-1089.00	-846.00	52400	20250113	-10.69	21400	20240821	118.69	52400	-10.69	20250113	41850	11.83	20250103	52400	-10.69	20250113	21400	118.69	20240821	2.38	N	389650	500	40 억	761721	N	N	401	N	N
58	20250115	161224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46000	-1950	5	-4.07	9856053300	209796	88.41	48200	48600	46000	62300	33600	47950	46979.89	9.60	-12593	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3720	-42.24	-54.37	12	2.59	-1089.00	-846.00	52400	20250113	-12.21	21400	20240821	114.95	52400	-12.21	20250113	41850	9.92	20250103	52400	-12.21	20250113	21400	114.95	20240821	2.41	N	389650	500	40 억	776006	N	N	401	N	N
59	20250115	151225	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46250	-1700	5	-3.55	9282415700	197344	83.16	48200	48600	46000	62300	33600	47950	47036.47	9.60	-16797	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3740	-42.47	-54.67	12	2.44	-1089.00	-846.00	52400	20250113	-11.74	21400	20240821	116.12	52400	-11.74	20250113	41850	10.51	20250103	52400	-11.74	20250113	21400	116.12	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
60	20250115	141219	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46050	-1900	5	-3.96	7751284000	164203	69.20	48200	48600	46000	62300	33600	47950	47205.24	9.60	-23745	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3724	-42.29	-54.43	12	2.03	-1089.00	-846.00	52400	20250113	-12.12	21400	20240821	115.19	52400	-12.12	20250113	41850	10.04	20250103	52400	-12.12	20250113	21400	115.19	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
61	20250115	131228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46550	-1400	5	-2.92	6213045650	130954	55.19	48200	48600	46500	62300	33600	47950	47444.27	9.60	-27142	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3764	-42.75	-55.02	12	1.62	-1089.00	-846.00	52400	20250113	-11.16	21400	20240821	117.52	52400	-11.16	20250113	41850	11.23	20250103	52400	-11.16	20250113	21400	117.52	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
62	20250115	121211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47050	-900	5	-1.88	5013589250	105317	44.38	48200	48600	46850	62300	33600	47950	47604.56	9.60	-25306	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3805	-43.20	-55.61	12	1.30	-1089.00	-846.00	52400	20250113	-10.21	21400	20240821	119.86	52400	-10.21	20250113	41850	12.43	20250103	52400	-10.21	20250113	21400	119.86	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
63	20250115	111223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	46950	-1000	5	-2.09	4463719400	93669	39.47	48200	48600	46850	62300	33600	47950	47654.00	9.60	-26435	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3797	-43.11	-55.50	12	1.16	-1089.00	-846.00	52400	20250113	-10.40	21400	20240821	119.39	52400	-10.40	20250113	41850	12.19	20250103	52400	-10.40	20250113	21400	119.39	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
64	20250115	101223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47650	-300	5	-0.63	2603484900	54310	22.89	48200	48600	47400	62300	33600	47950	47937.47	9.60	-20507	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3853	-43.76	-56.32	12	0.67	-1089.00	-846.00	52400	20250113	-9.06	21400	20240821	122.66	52400	-9.06	20250113	41850	13.86	20250103	52400	-9.06	20250113	21400	122.66	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
65	20250115	091228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47750	-200	5	-0.42	631538600	13192	5.56	48200	48200	47650	62300	33600	47950	47872.52	9.60	-2230	51816	49882	48866	46932	45916	49375	46425	40	14350	500	34520	50	1	8086686	3861	-43.85	-56.44	12	0.16	-1089.00	-846.00	52400	20250113	-8.87	21400	20240821	123.13	52400	-8.87	20250113	41850	14.10	20250103	52400	-8.87	20250113	21400	123.13	20240821	2.41	N	389650	500	40 억	776006	N	N	140	N	N
66	20250114	161204	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47950	-1750	5	-3.52	11389676500	232875	31.15	50200	50800	47850	64600	34800	49700	48912.39	10.02	-34779	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3878	-44.03	-56.68	12	2.88	-1089.00	-846.00	52400	20250113	-8.49	21400	20240821	124.07	52400	-8.49	20250113	41850	14.58	20250103	52400	-8.49	20250113	21400	124.07	20240821	2.33	N	389650	500	40 억	810634	N	N	140	N	N
67	20250114	151223	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47900	-1800	5	-3.62	10972906750	224186	29.99	50200	50800	47850	64600	34800	49700	48945.44	10.02	-35297	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3874	-43.99	-56.62	12	2.77	-1089.00	-846.00	52400	20250113	-8.59	21400	20240821	123.83	52400	-8.59	20250113	41850	14.46	20250103	52400	-8.59	20250113	21400	123.83	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
68	20250114	141218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48200	-1500	5	-3.02	9434247750	192220	25.71	50200	50800	47900	64600	34800	49700	49080.36	10.02	-32879	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3898	-44.26	-56.97	12	2.38	-1089.00	-846.00	52400	20250113	-8.02	21400	20240821	125.23	52400	-8.02	20250113	41850	15.17	20250103	52400	-8.02	20250113	21400	125.23	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
69	20250114	131217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48800	-900	5	-1.81	7489608950	151860	20.31	50200	50800	48450	64600	34800	49700	49319.09	10.02	-24660	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3946	-44.81	-57.68	12	1.88	-1089.00	-846.00	52400	20250113	-6.87	21400	20240821	128.04	52400	-6.87	20250113	41850	16.61	20250103	52400	-6.87	20250113	21400	128.04	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
70	20250114	121213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48750	-950	5	-1.91	6303778350	127493	17.05	50200	50800	48550	64600	34800	49700	49444.05	10.02	-17669	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3942	-44.77	-57.62	12	1.58	-1089.00	-846.00	52400	20250113	-6.97	21400	20240821	127.80	52400	-6.97	20250113	41850	16.49	20250103	52400	-6.97	20250113	21400	127.80	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
71	20250114	111211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48850	-850	5	-1.71	5828901300	117769	15.75	50200	50800	48550	64600	34800	49700	49494.30	10.02	-17619	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3950	-44.86	-57.74	12	1.46	-1089.00	-846.00	52400	20250113	-6.77	21400	20240821	128.27	52400	-6.77	20250113	41850	16.73	20250103	52400	-6.77	20250113	21400	128.27	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
72	20250114	101211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49000	-700	5	-1.41	4502062350	90595	12.12	50200	50800	48650	64600	34800	49700	49694.38	10.02	-13827	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	3962	-45.00	-57.92	12	1.12	-1089.00	-846.00	52400	20250113	-6.49	21400	20240821	128.97	52400	-6.49	20250113	41850	17.08	20250103	52400	-6.49	20250113	21400	128.97	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
73	20250114	091216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49600	-100	5	-0.20	1925148250	38443	5.14	50200	50800	49600	64600	34800	49700	50078.32	10.02	-10048	55533	52616	49483	46566	43433	54075	48025	40	14900	500	35780	50	1	8086686	4011	-45.55	-58.63	12	0.48	-1089.00	-846.00	52400	20250113	-5.34	21400	20240821	131.78	52400	-5.34	20250113	41850	18.52	20250103	52400	-5.34	20250113	21400	131.78	20240821	2.33	N	389650	500	40 억	810634	N	N	3520	N	N
74	20250113	161158	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	49700	2500	2	5.30	37302186100	740566	333.87	46700	52400	46350	61300	33050	47200	50373.07	9.13	75026	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	50	1	8086686	4019	-45.64	-58.75	12	9.16	-1089.00	-846.00	52400	20250113	-5.15	21400	20240821	132.24	52400	-5.15	20250113	41850	18.76	20250103	52400	-5.15	20250113	21400	132.24	20240821	2.31	N	389650	500	40 억	738207	N	N	3520	N	N
75	20250113	151206	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	49850	2650	2	5.61	36355086550	721528	325.29	46700	52400	46350	61300	33050	47200	50387.98	9.13	73832	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	50	1	8086686	4031	-45.78	-58.92	12	8.92	-1089.00	-846.00	52400	20250113	-4.87	21400	20240821	132.94	52400	-4.87	20250113	41850	19.12	20250103	52400	-4.87	20250113	21400	132.94	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
76	20250113	141141	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	50500	3300	2	6.99	33330025100	661243	298.11	46700	52400	46350	61300	33050	47200	50407.01	9.13	74657	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	100	1	8086686	4084	-46.37	-59.69	12	8.18	-1089.00	-846.00	52400	20250113	-3.63	21400	20240821	135.98	52400	-3.63	20250113	41850	20.67	20250103	52400	-3.63	20250113	21400	135.98	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
77	20250113	131147	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	50600	3400	2	7.20	31719918900	629284	283.70	46700	52400	46350	61300	33050	47200	50408.37	9.13	71933	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	100	1	8086686	4092	-46.46	-59.81	12	7.78	-1089.00	-846.00	52400	20250113	-3.44	21400	20240821	136.45	52400	-3.44	20250113	41850	20.91	20250103	52400	-3.44	20250113	21400	136.45	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
78	20250113	121152	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	50900	3700	2	7.84	29412214900	583675	263.14	46700	52400	46350	61300	33050	47200	50393.58	9.13	64055	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	100	1	8086686	4116	-46.74	-60.17	12	7.22	-1089.00	-846.00	52400	20250113	-2.86	21400	20240821	137.85	52400	-2.86	20250113	41850	21.62	20250103	52400	-2.86	20250113	21400	137.85	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
79	20250113	111148	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	51200	4000	2	8.47	27097807600	538210	242.64	46700	52400	46350	61300	33050	47200	50350.32	9.13	51407	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	100	1	8086686	4140	-47.02	-60.52	12	6.66	-1089.00	-846.00	52400	20250113	-2.29	21400	20240821	139.25	52400	-2.29	20250113	41850	22.34	20250103	52400	-2.29	20250113	21400	139.25	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
80	20250113	101149	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	50000	2800	2	5.93	19627973600	391298	176.41	46700	52400	46350	61300	33050	47200	50164.17	9.13	28152	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	100	1	8086686	4043	-45.91	-59.10	12	4.84	-1089.00	-846.00	52400	20250113	-4.58	21400	20240821	133.64	52400	-4.58	20250113	41850	19.47	20250103	52400	-4.58	20250113	21400	133.64	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
81	20250113	091155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48200	1000	2	2.12	1154870300	24311	10.96	46700	48200	46350	61300	33050	47200	47509.02	9.13	2395	50166	48682	47866	46382	45566	48275	45975	40	14100	500	33980	50	1	8086686	3898	-44.26	-56.97	12	0.30	-1089.00	-846.00	52100	20250106	-7.49	21400	20240821	125.23	52100	-7.49	20250106	41850	15.17	20250103	52100	-7.49	20250106	21400	125.23	20240821	2.31	N	389650	500	40 억	738207	N	N	455	N	N
82	20250110	161128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47200	-700	5	-1.46	10578318700	219824	108.18	47750	49350	47050	62200	33550	47900	48123.28	9.59	-37533	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3817	-43.34	-55.79	12	2.72	-1089.00	-846.00	52100	20250106	-9.40	21400	20240821	120.56	52100	-9.40	20250106	41850	12.78	20250103	52100	-9.40	20250106	21400	120.56	20240821	2.19	N	389650	500	40 억	775484	N	N	455	N	N
83	20250110	151137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47350	-550	5	-1.15	10179732100	211390	104.03	47750	49350	47050	62200	33550	47900	48156.29	9.59	-36879	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3829	-43.48	-55.97	12	2.61	-1089.00	-846.00	52100	20250106	-9.12	21400	20240821	121.26	52100	-9.12	20250106	41850	13.14	20250103	52100	-9.12	20250106	21400	121.26	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
84	20250110	141143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47700	-200	5	-0.42	8751766850	181291	89.22	47750	49350	47200	62200	33550	47900	48274.90	9.59	-26817	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3857	-43.80	-56.38	12	2.24	-1089.00	-846.00	52100	20250106	-8.45	21400	20240821	122.90	52100	-8.45	20250106	41850	13.98	20250103	52100	-8.45	20250106	21400	122.90	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
85	20250110	131143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47800	-100	5	-0.21	8193290750	169596	83.46	47750	49350	47200	62200	33550	47900	48310.88	9.59	-23903	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3865	-43.89	-56.50	12	2.10	-1089.00	-846.00	52100	20250106	-8.25	21400	20240821	123.36	52100	-8.25	20250106	41850	14.22	20250103	52100	-8.25	20250106	21400	123.36	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
86	20250110	121145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47950	50	2	0.10	7712104700	159557	78.52	47750	49350	47200	62200	33550	47900	48334.76	9.59	-22361	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3878	-44.03	-56.68	12	1.97	-1089.00	-846.00	52100	20250106	-7.97	21400	20240821	124.07	52100	-7.97	20250106	41850	14.58	20250103	52100	-7.97	20250106	21400	124.07	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
87	20250110	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48950	1050	2	2.19	6387600700	132123	65.02	47750	49350	47200	62200	33550	47900	48346.21	9.59	-16502	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3958	-44.95	-57.86	12	1.63	-1089.00	-846.00	52100	20250106	-6.05	21400	20240821	128.74	52100	-6.05	20250106	41850	16.97	20250103	52100	-6.05	20250106	21400	128.74	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
88	20250110	101138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47450	-450	5	-0.94	3817826200	79356	39.05	47750	49350	47200	62200	33550	47900	48110.38	9.59	-22605	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3837	-43.57	-56.09	12	0.98	-1089.00	-846.00	52100	20250106	-8.93	21400	20240821	121.73	52100	-8.93	20250106	41850	13.38	20250103	52100	-8.93	20250106	21400	121.73	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
89	20250110	091145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48750	850	2	1.77	1522509000	31272	15.39	47750	49350	47750	62200	33550	47900	48688.59	9.59	-4865	50200	49050	47950	46800	45700	48500	46250	40	14300	500	34480	50	1	8086686	3942	-44.77	-57.62	12	0.39	-1089.00	-846.00	52100	20250106	-6.43	21400	20240821	127.80	52100	-6.43	20250106	41850	16.49	20250103	52100	-6.43	20250106	21400	127.80	20240821	2.19	N	389650	500	40 억	775484	N	N	793	N	N
90	20250109	161131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47900	250	2	0.52	9637695650	201503	45.43	48200	49100	46850	61900	33400	47650	47828.88	9.73	-12474	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3874	-43.99	-56.62	12	2.49	-1089.00	-846.00	52100	20250106	-8.06	21400	20240821	123.83	52100	-8.06	20250106	41850	14.46	20250103	52100	-8.06	20250106	21400	123.83	20240821	2.35	N	389650	500	40 억	786908	N	N	793	N	N
91	20250109	151128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47800	150	2	0.31	9256404950	193530	43.63	48200	49100	46850	61900	33400	47650	47829.34	9.73	-12389	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3865	-43.89	-56.50	12	2.39	-1089.00	-846.00	52100	20250106	-8.25	21400	20240821	123.36	52100	-8.25	20250106	41850	14.22	20250103	52100	-8.25	20250106	21400	123.36	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
92	20250109	141136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47700	50	2	0.10	7153979300	149588	33.73	48200	49100	46850	61900	33400	47650	47824.60	9.73	-17794	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3857	-43.80	-56.38	12	1.85	-1089.00	-846.00	52100	20250106	-8.45	21400	20240821	122.90	52100	-8.45	20250106	41850	13.98	20250103	52100	-8.45	20250106	21400	122.90	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
93	20250109	131135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47900	250	2	0.52	6341325350	132524	29.88	48200	49100	46850	61900	33400	47650	47850.45	9.73	-14970	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3874	-43.99	-56.62	12	1.64	-1089.00	-846.00	52100	20250106	-8.06	21400	20240821	123.83	52100	-8.06	20250106	41850	14.46	20250103	52100	-8.06	20250106	21400	123.83	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
94	20250109	121135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48100	450	2	0.94	5352479500	111905	25.23	48200	49100	46850	61900	33400	47650	47830.63	9.73	-10935	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3890	-44.17	-56.86	12	1.38	-1089.00	-846.00	52100	20250106	-7.68	21400	20240821	124.77	52100	-7.68	20250106	41850	14.93	20250103	52100	-7.68	20250106	21400	124.77	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
95	20250109	111140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47900	250	2	0.52	4603970450	96248	21.70	48200	49100	46850	61900	33400	47650	47834.53	9.73	-13861	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3874	-43.99	-56.62	12	1.19	-1089.00	-846.00	52100	20250106	-8.06	21400	20240821	123.83	52100	-8.06	20250106	41850	14.46	20250103	52100	-8.06	20250106	21400	123.83	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
96	20250109	101137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47400	-250	5	-0.52	4045932200	84558	19.06	48200	49100	46850	61900	33400	47650	47848.11	9.73	-11794	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3833	-43.53	-56.03	12	1.05	-1089.00	-846.00	52100	20250106	-9.02	21400	20240821	121.50	52100	-9.02	20250106	41850	13.26	20250103	52100	-9.02	20250106	21400	121.50	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
97	20250109	091142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47750	100	2	0.21	1249994150	25970	5.86	48200	49100	47450	61900	33400	47650	48133.00	9.73	-4355	52683	50166	48883	46366	45083	49525	45725	40	14250	500	34300	50	1	8086686	3861	-43.85	-56.44	12	0.32	-1089.00	-846.00	52100	20250106	-8.35	21400	20240821	123.13	52100	-8.35	20250106	41850	14.10	20250103	52100	-8.35	20250106	21400	123.13	20240821	2.35	N	389650	500	40 억	786908	N	N	268	N	N
98	20250108	161125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47650	-2850	5	-5.64	21712771800	440291	57.98	49550	51400	47600	65600	35400	50500	49316.73	9.89	-13039	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	50	1	8086686	3853	-43.76	-56.32	12	5.44	-1089.00	-846.00	52100	20250106	-8.54	21400	20240821	122.66	52100	-8.54	20250106	41850	13.86	20250103	52100	-8.54	20250106	21400	122.66	20240821	2.26	N	389650	500	40 억	800034	N	N	268	N	N
99	20250108	151130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47800	-2700	5	-5.35	20990403450	425149	55.98	49550	51400	47650	65600	35400	50500	49371.62	9.89	-12245	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	50	1	8086686	3865	-43.89	-56.50	12	5.26	-1089.00	-846.00	52100	20250106	-8.25	21400	20240821	123.36	52100	-8.25	20250106	41850	14.22	20250103	52100	-8.25	20250106	21400	123.36	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
100	20250108	141133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48100	-2400	5	-4.75	18768201650	378805	49.88	49550	51400	47750	65600	35400	50500	49545.57	9.89	-16251	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	50	1	8086686	3890	-44.17	-56.86	12	4.68	-1089.00	-846.00	52100	20250106	-7.68	21400	20240821	124.77	52100	-7.68	20250106	41850	14.93	20250103	52100	-7.68	20250106	21400	124.77	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
101	20250108	131131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	48850	-1650	5	-3.27	15140591850	303600	39.98	49550	51400	48500	65600	35400	50500	49870.00	9.89	-24212	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	50	1	8086686	3950	-44.86	-57.74	12	3.75	-1089.00	-846.00	52100	20250106	-6.24	21400	20240821	128.27	52100	-6.24	20250106	41850	16.73	20250103	52100	-6.24	20250106	21400	128.27	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
102	20250108	121128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49150	-1350	5	-2.67	12390732450	247190	32.55	49550	51400	48900	65600	35400	50500	50126.21	9.89	-28776	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	50	1	8086686	3975	-45.13	-58.10	12	3.06	-1089.00	-846.00	52100	20250106	-5.66	21400	20240821	129.67	52100	-5.66	20250106	41850	17.44	20250103	52100	-5.66	20250106	21400	129.67	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
103	20250108	111129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50000	-500	5	-0.99	9364484650	185992	24.49	49550	51400	49300	65600	35400	50500	50348.78	9.89	-21915	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	100	1	8086686	4043	-45.91	-59.10	12	2.30	-1089.00	-846.00	52100	20250106	-4.03	21400	20240821	133.64	52100	-4.03	20250106	41850	19.47	20250103	52100	-4.03	20250106	21400	133.64	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
104	20250108	101130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50400	-100	5	-0.20	8025468800	159341	20.98	49550	51400	49300	65600	35400	50500	50366.55	9.89	-13855	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	100	1	8086686	4076	-46.28	-59.57	12	1.97	-1089.00	-846.00	52100	20250106	-3.26	21400	20240821	135.51	52100	-3.26	20250106	41850	20.43	20250103	52100	-3.26	20250106	21400	135.51	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
105	20250108	091130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50700	200	2	0.40	2800604450	55420	7.30	49550	51400	49300	65600	35400	50500	50534.24	9.89	3447	55233	52866	49433	47066	43633	54050	48250	40	15100	500	36360	100	1	8086686	4100	-46.56	-59.93	12	0.69	-1089.00	-846.00	52100	20250106	-2.69	21400	20240821	136.92	52100	-2.69	20250106	41850	21.15	20250103	52100	-2.69	20250106	21400	136.92	20240821	2.26	N	389650	500	40 억	800034	N	N	642	N	N
106	20250107	161118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50500	2250	2	4.66	37312413650	753851	50.43	47600	51800	46000	62700	33800	48250	49495.03	9.33	70174	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	100	1	8086686	4084	-46.37	-59.69	12	9.32	-1089.00	-846.00	52100	20250106	-3.07	21400	20240821	135.98	52100	-3.07	20250106	41850	20.67	20250103	52100	-3.07	20250106	21400	135.98	20240821	1.94	N	389650	500	40 억	754421	N	N	642	N	N
107	20250107	151122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50400	2150	2	4.46	36344391350	734638	49.15	47600	51800	46000	62700	33800	48250	49472.69	9.33	69448	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	100	1	8086686	4076	-46.28	-59.57	12	9.08	-1089.00	-846.00	52100	20250106	-3.26	21400	20240821	135.51	52100	-3.26	20250106	41850	20.43	20250103	52100	-3.26	20250106	21400	135.51	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
108	20250107	141120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50800	2550	2	5.28	31481926050	638961	42.75	47600	51300	46000	62700	33800	48250	49270.67	9.33	63949	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	100	1	8086686	4108	-46.65	-60.05	12	7.90	-1089.00	-846.00	52100	20250106	-2.50	21400	20240821	137.38	52100	-2.50	20250106	41850	21.39	20250103	52100	-2.50	20250106	21400	137.38	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
109	20250107	131120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49450	1200	2	2.49	27119594800	552188	36.94	47600	50800	46000	62700	33800	48250	49113.14	9.33	54635	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	50	1	8086686	3999	-45.41	-58.45	12	6.83	-1089.00	-846.00	52100	20250106	-5.09	21400	20240821	131.07	52100	-5.09	20250106	41850	18.16	20250103	52100	-5.09	20250106	21400	131.07	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
110	20250107	121122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	49100	850	2	1.76	24563451400	500326	33.47	47600	50800	46000	62700	33800	48250	49095.07	9.33	50407	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	50	1	8086686	3971	-45.09	-58.04	12	6.19	-1089.00	-846.00	52100	20250106	-5.76	21400	20240821	129.44	52100	-5.76	20250106	41850	17.32	20250103	52100	-5.76	20250106	21400	129.44	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
111	20250107	111115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50200	1950	2	4.04	21534338200	439439	29.40	47600	50800	46000	62700	33800	48250	49004.34	9.33	39629	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	100	1	8086686	4060	-46.10	-59.34	12	5.43	-1089.00	-846.00	52100	20250106	-3.65	21400	20240821	134.58	52100	-3.65	20250106	41850	19.95	20250103	52100	-3.65	20250106	21400	134.58	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
112	20250107	101122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	50100	1850	2	3.83	15829508100	325942	21.81	47600	50200	46000	62700	33800	48250	48565.52	9.33	10552	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	100	1	8086686	4051	-46.01	-59.22	12	4.03	-1089.00	-846.00	52100	20250106	-3.84	21400	20240821	134.11	52100	-3.84	20250106	41850	19.71	20250103	52100	-3.84	20250106	21400	134.11	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
113	20250107	091125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	47650	-600	5	-1.24	4303901250	90843	6.08	47600	48200	46000	62700	33800	48250	47376.34	9.33	-3927	56150	52200	48150	44200	40150	54175	46175	40	14450	500	34740	50	1	8086686	3853	-43.76	-56.32	12	1.12	-1089.00	-846.00	52100	20250106	-8.54	21400	20240821	122.66	52100	-8.54	20250106	41850	13.86	20250103	52100	-8.54	20250106	21400	122.66	20240821	1.94	N	389650	500	40 억	754421	N	N	208	N	N
114	20250106	161107	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48250	3000	2	6.63	72792535700	1484508	409.36	44850	52100	44100	58800	31700	45250	49042.32	8.91	51131	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3902	-44.31	-57.03	12	18.36	-1089.00	-846.00	52100	20250106	-7.39	21400	20240821	125.47	52100	-7.39	20250106	41850	15.29	20250103	52100	-7.39	20250106	21400	125.47	20240821	1.95	N	389650	500	40 억	720272	N	N	208	N	N
115	20250106	151107	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48300	3050	2	6.74	71262678800	1452813	400.62	44850	52100	44100	58800	31700	45250	49057.06	8.91	51082	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3906	-44.35	-57.09	12	17.97	-1089.00	-846.00	52100	20250106	-7.29	21400	20240821	125.70	52100	-7.29	20250106	41850	15.41	20250103	52100	-7.29	20250106	21400	125.70	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
116	20250106	141107	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48150	2900	2	6.41	68033305850	1385870	382.16	44850	52100	44100	58800	31700	45250	49096.56	8.91	41862	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3894	-44.21	-56.91	12	17.14	-1089.00	-846.00	52100	20250106	-7.58	21400	20240821	125.00	52100	-7.58	20250106	41850	15.05	20250103	52100	-7.58	20250106	21400	125.00	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
117	20250106	131056	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48300	3050	2	6.74	65191808700	1327193	365.98	44850	52100	44100	58800	31700	45250	49126.25	8.91	41159	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3906	-44.35	-57.09	12	16.41	-1089.00	-846.00	52100	20250106	-7.29	21400	20240821	125.70	52100	-7.29	20250106	41850	15.41	20250103	52100	-7.29	20250106	21400	125.70	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
118	20250106	121105	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48550	3300	2	7.29	60509725850	1230000	339.17	44850	52100	44100	58800	31700	45250	49201.70	8.91	36135	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3926	-44.58	-57.39	12	15.21	-1089.00	-846.00	52100	20250106	-6.81	21400	20240821	126.87	52100	-6.81	20250106	41850	16.01	20250103	52100	-6.81	20250106	21400	126.87	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
119	20250106	111101	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	48750	3500	2	7.73	56373544750	1145251	315.80	44850	52100	44100	58800	31700	45250	49231.11	8.91	38080	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3942	-44.77	-57.62	12	14.16	-1089.00	-846.00	52100	20250106	-6.43	21400	20240821	127.80	52100	-6.43	20250106	41850	16.49	20250103	52100	-6.43	20250106	21400	127.80	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
120	20250106	101057	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	50600	5350	2	11.82	43832442150	892728	246.17	44850	52100	44100	58800	31700	45250	49108.59	8.91	39026	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	100	1	8086686	4092	-46.46	-59.81	12	11.04	-1089.00	-846.00	52100	20250106	-2.88	21400	20240821	136.45	52100	-2.88	20250106	41850	20.91	20250103	52100	-2.88	20250106	21400	136.45	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
121	20250106	091058	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	44650	-600	5	-1.33	1928476500	43175	11.91	44850	45200	44100	58800	31700	45250	44636.42	8.91	-3298	48783	47016	44433	42666	40083	47900	43550	40	13550	500	32580	50	1	8086686	3611	-41.00	-52.78	12	0.53	-1089.00	-846.00	48800	20241129	-8.50	21400	20240821	108.64	46200	-3.35	20250103	41850	6.69	20250103	48800	-8.50	20241129	21400	108.64	20240821	1.95	N	389650	500	40 억	720272	N	N	18	N	N
122	20250103	161053	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45250	2600	2	6.10	15649341200	355573	140.01	42350	46200	41850	55400	29900	42650	44005.80	9.21	-26321	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3659	-41.55	-53.49	12	4.40	-1089.00	-846.00	48800	20241129	-7.27	21400	20240821	111.45	46200	-2.06	20250103	41850	8.12	20250103	48800	-7.27	20241129	21400	111.45	20240821	1.80	N	389650	500	40 억	744852	N	N	18	N	N
123	20250103	151056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	45100	2450	2	5.74	11568580600	266171	104.80	42350	45450	41850	55400	29900	42650	43463.04	9.21	-31515	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3647	-41.41	-53.31	12	3.29	-1089.00	-846.00	48800	20241129	-7.58	21400	20240821	110.75	45450	-0.77	20250103	41850	7.77	20250103	48800	-7.58	20241129	21400	110.75	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
124	20250103	141056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42900	250	2	0.59	5230412500	123074	48.46	42350	43350	41850	55400	29900	42650	42498.08	9.21	-20350	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3469	-39.39	-50.71	12	1.52	-1089.00	-846.00	48800	20241129	-12.09	21400	20240821	100.47	44000	-2.50	20250102	41850	2.51	20250103	48800	-12.09	20241129	21400	100.47	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
125	20250103	131056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42450	-200	5	-0.47	4035458050	95056	37.43	42350	43350	41850	55400	29900	42650	42453.43	9.21	-23330	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3433	-38.98	-50.18	12	1.18	-1089.00	-846.00	48800	20241129	-13.01	21400	20240821	98.36	44000	-3.52	20250102	41850	1.43	20250103	48800	-13.01	20241129	21400	98.36	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
126	20250103	121056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42600	-50	5	-0.12	3432444500	80904	31.86	42350	43350	41850	55400	29900	42650	42426.07	9.21	-21412	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3445	-39.12	-50.35	12	1.00	-1089.00	-846.00	48800	20241129	-12.70	21400	20240821	99.07	44000	-3.18	20250102	41850	1.79	20250103	48800	-12.70	20241129	21400	99.07	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
127	20250103	111056	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42050	-600	5	-1.41	2857753800	67248	26.48	42350	43350	41850	55400	29900	42650	42495.68	9.21	-18699	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3400	-38.61	-49.70	12	0.83	-1089.00	-846.00	48800	20241129	-13.83	21400	20240821	96.50	44000	-4.43	20250102	41850	0.48	20250103	48800	-13.83	20241129	21400	96.50	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
128	20250103	101053	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42800	150	2	0.35	1967375650	46174	18.18	42350	43350	41850	55400	29900	42650	42607.84	9.21	-9277	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3461	-39.30	-50.59	12	0.57	-1089.00	-846.00	48800	20241129	-12.30	21400	20240821	100.00	44000	-2.73	20250102	41850	2.27	20250103	48800	-12.30	20241129	21400	100.00	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
129	20250103	091055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42300	-350	5	-0.82	401949100	9497	3.74	42350	42650	42050	55400	29900	42650	42322.90	9.21	-2452	44950	43800	42850	41700	40750	43325	41225	40	12750	500	30700	50	1	8086686	3421	-38.84	-50.00	12	0.12	-1089.00	-846.00	48800	20241129	-13.32	21400	20240821	97.66	44000	-3.86	20250102	41900	0.95	20250102	48800	-13.32	20241129	21400	97.66	20240821	1.80	N	389650	500	40 억	744852	N	N	489	N	N
130	20250102	161043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42650	1650	2	4.02	10811730700	252095	163.95	42950	44000	41900	53300	28700	41000	42888.72	9.35	-8263	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3449	-39.16	-50.41	12	3.12	-1089.00	-846.00	48800	20241129	-12.60	21400	20240821	99.30	44000	-3.07	20250102	41900	1.79	20250102	48800	-12.60	20241129	21400	99.30	20240821	1.67	N	389650	500	40 억	756006	N	N	489	N	N
131	20250102	151045	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42700	1700	2	4.15	10499725700	244781	159.19	42950	44000	41900	53300	28700	41000	42895.04	9.35	-10252	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3453	-39.21	-50.47	12	3.03	-1089.00	-846.00	48800	20241129	-12.50	21400	20240821	99.53	44000	-2.95	20250102	41900	1.91	20250102	48800	-12.50	20241129	21400	99.53	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
132	20250102	141042	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	43150	2150	2	5.24	9324171900	217491	141.45	42950	44000	41900	53300	28700	41000	42872.28	9.35	-8770	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3489	-39.62	-51.00	12	2.69	-1089.00	-846.00	48800	20241129	-11.58	21400	20240821	101.64	44000	-1.93	20250102	41900	2.98	20250102	48800	-11.58	20241129	21400	101.64	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
133	20250102	131046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42250	1250	2	3.05	8074401350	188349	122.49	42950	44000	41900	53300	28700	41000	42870.23	9.35	-15483	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3417	-38.80	-49.94	12	2.33	-1089.00	-846.00	48800	20241129	-13.42	21400	20240821	97.43	44000	-3.98	20250102	41900	0.84	20250102	48800	-13.42	20241129	21400	97.43	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
134	20250102	121043	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42300	1300	2	3.17	7628836950	177826	115.65	42950	44000	41900	53300	28700	41000	42901.50	9.35	-16617	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3421	-38.84	-50.00	12	2.20	-1089.00	-846.00	48800	20241129	-13.32	21400	20240821	97.66	44000	-3.86	20250102	41900	0.95	20250102	48800	-13.32	20241129	21400	97.66	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
135	20250102	111034	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42450	1450	2	3.54	6888455000	160335	104.27	42950	44000	41900	53300	28700	41000	42963.96	9.35	-14351	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3433	-38.98	-50.18	12	1.98	-1089.00	-846.00	48800	20241129	-13.01	21400	20240821	98.36	44000	-3.52	20250102	41900	1.31	20250102	48800	-13.01	20241129	21400	98.36	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
136	20250102	101040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	42800	1800	2	4.39	3769518450	87468	56.89	42950	44000	42400	53300	28700	41000	43098.06	9.35	-5655	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3461	-39.30	-50.59	12	1.08	-1089.00	-846.00	48800	20241129	-12.30	21400	20240821	100.00	44000	-2.73	20250102	42400	0.94	20250102	48800	-12.30	20241129	21400	100.00	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N
137	20250102	091030	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	41000	0	3	0.00	0	0	0.00	0	0	0	53300	28700	41000	0.00	9.35	0	42666	41832	40666	39832	38666	42250	40250	40	12300	500	29520	50	1	8086686	3316	-37.65	-48.46	12	0.00	-1089.00	-846.00	48800	20241129	-15.98	21400	20240821	91.59	0	0.00	0	0	0.00	0	48800	-15.98	20241129	21400	91.59	20240821	1.67	N	389650	500	40 억	756006	N	N	42	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History