KissMeData/100120/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160758	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	135906550	6284	56.40	21850	21850	21500	28200	15200	21700	21627.39	33.91	1518	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.06	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22500	-3.56	20250120	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
3	20250124	150758	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	-150	5	-0.69	121408000	5613	50.38	21850	21850	21500	28200	15200	21700	21629.79	33.91	1629	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2155	14.65	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
4	20250124	140756	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	-150	5	-0.69	103021500	4764	42.76	21850	21850	21500	28200	15200	21700	21625.00	33.91	1775	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2155	14.65	0.89	12	0.05	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
5	20250124	130758	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	93199000	4309	38.67	21850	21850	21500	28200	15200	21700	21628.92	33.91	1690	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2175	14.79	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22500	-3.33	20250120	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
6	20250124	120755	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	26035600	1202	10.79	21850	21850	21500	28200	15200	21700	21660.23	33.91	-74	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.01	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22500	-3.56	20250120	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
7	20250124	110757	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	23020200	1063	9.54	21850	21850	21500	28200	15200	21700	21655.88	33.91	-74	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2175	14.79	0.90	12	0.01	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22500	-3.33	20250120	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
8	20250124	100754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	100	2	0.46	21758950	1005	9.02	21850	21850	21500	28200	15200	21700	21650.70	33.91	-74	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2180	14.82	0.90	12	0.01	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
9	20250124	090758	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	100	2	0.46	846050	39	0.35	21850	21850	21650	28200	15200	21700	21693.59	33.91	-4	22333	22016	21833	21516	21333	21925	21425	50	6500	500	15190	50	1	10001865	2180	14.82	0.90	12	0.00	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.51	N	100120	500	50 억	3391641	N	N	0	N	N
10	20250123	160754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	-250	5	-1.14	242229950	11092	103.19	22050	22150	21650	28500	15400	21950	21840.80	33.95	-3139	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2170	14.75	0.90	12	0.11	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22500	-3.56	20250120	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
11	20250123	150753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-150	5	-0.68	216993500	9931	92.39	22050	22150	21650	28500	15400	21950	21850.12	33.95	-3023	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2180	14.82	0.90	12	0.10	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
12	20250123	140753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-150	5	-0.68	152492100	6995	65.08	22050	22050	21650	28500	15400	21950	21800.16	33.95	-2948	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2180	14.82	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
13	20250123	130752	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	-250	5	-1.14	130071950	5968	55.52	22050	22050	21650	28500	15400	21950	21794.90	33.95	-3456	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2170	14.75	0.90	12	0.06	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22500	-3.56	20250120	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
14	20250123	120754	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21800	-150	5	-0.68	108539800	4979	46.32	22050	22050	21650	28500	15400	21950	21799.52	33.95	-2662	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2180	14.82	0.90	12	0.05	1471.00	24138.00	30900	20240329	-29.45	19680	20241210	10.77	22500	-3.11	20250120	20200	7.92	20250110	30900	-29.45	20240329	19680	10.77	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
15	20250123	110744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-100	5	-0.46	60517350	2780	25.86	22050	22050	21650	28500	15400	21950	21768.83	33.95	-1355	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2185	14.85	0.91	12	0.03	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22500	-2.89	20250120	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
16	20250123	100753	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-100	5	-0.46	23838650	1099	10.22	22050	22050	21650	28500	15400	21950	21691.22	33.95	-85	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2185	14.85	0.91	12	0.01	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22500	-2.89	20250120	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
17	20250123	090752	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	0	3	0.00	678200	31	0.29	22050	22050	21700	28500	15400	21950	21877.42	33.95	-7	22216	22082	21916	21782	21616	22000	21700	50	6550	500	15360	50	1	10001865	2195	14.92	0.91	12	0.00	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22500	-2.44	20250120	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.50	N	100120	500	50 억	3395941	N	N	0	N	N
18	20250122	160747	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	235074250	10746	35.26	22050	22050	21750	28700	15500	22100	21875.44	33.98	-2604	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2195	14.92	0.91	12	0.11	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22500	-2.44	20250120	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
19	20250122	150748	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	225908700	10328	33.88	22050	22050	21750	28700	15500	22100	21873.42	33.98	-2503	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2195	14.92	0.91	12	0.10	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22500	-2.44	20250120	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
20	20250122	140746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-200	5	-0.90	161466450	7388	24.24	22050	22050	21750	28700	15500	22100	21855.23	33.98	-1649	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2190	14.89	0.91	12	0.07	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22500	-2.67	20250120	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
21	20250122	130748	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-200	5	-0.90	132256850	6054	19.86	22050	22050	21750	28700	15500	22100	21846.19	33.98	-1543	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2190	14.89	0.91	12	0.06	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22500	-2.67	20250120	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
22	20250122	120746	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21900	-200	5	-0.90	111743400	5119	16.79	22050	22050	21750	28700	15500	22100	21829.15	33.98	-1160	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2190	14.89	0.91	12	0.05	1471.00	24138.00	30900	20240329	-29.13	19680	20241210	11.28	22500	-2.67	20250120	20200	8.42	20250110	30900	-29.13	20240329	19680	11.28	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
23	20250122	110747	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-250	5	-1.13	93214050	4274	14.02	22050	22050	21750	28700	15500	22100	21809.56	33.98	-695	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2185	14.85	0.91	12	0.04	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22500	-2.89	20250120	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
24	20250122	100747	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21750	-350	5	-1.58	53047350	2430	7.97	22050	22050	21750	28700	15500	22100	21830.19	33.98	16	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2175	14.79	0.90	12	0.02	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22500	-3.33	20250120	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
25	20250122	090748	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21850	-250	5	-1.13	7338900	335	1.10	22050	22050	21750	28700	15500	22100	21907.16	33.98	65	22700	22400	21900	21600	21100	22550	21750	50	6600	500	15470	50	1	10001865	2185	14.85	0.91	12	0.00	1471.00	24138.00	30900	20240329	-29.29	19680	20241210	11.03	22500	-2.89	20250120	20200	8.17	20250110	30900	-29.29	20240329	19680	11.03	20241210	0.48	N	100120	500	50 억	3398568	N	N	0	N	N
26	20250121	160743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22100	600	2	2.79	659894300	30315	38.32	21800	22200	21400	27950	15050	21500	21767.91	34.05	-2052	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2210	15.02	0.92	12	0.30	1471.00	24138.00	30900	20240329	-28.48	19680	20241210	12.30	22500	-1.78	20250120	20200	9.41	20250110	30900	-28.48	20240329	19680	12.30	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
27	20250121	150744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	500	2	2.33	622954050	28642	36.20	21800	22200	21400	27950	15050	21500	21749.67	34.05	-1795	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2200	14.96	0.91	12	0.29	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22500	-2.22	20250120	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
28	20250121	140745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22000	500	2	2.33	547935900	25234	31.89	21800	22100	21400	27950	15050	21500	21714.19	34.05	-1640	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2200	14.96	0.91	12	0.25	1471.00	24138.00	30900	20240329	-28.80	19680	20241210	11.79	22500	-2.22	20250120	20200	8.91	20250110	30900	-28.80	20240329	19680	11.79	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
29	20250121	130744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	450	2	2.09	444896200	20542	25.96	21800	21950	21400	27950	15050	21500	21657.88	34.05	-1821	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2195	14.92	0.91	12	0.21	1471.00	24138.00	30900	20240329	-28.96	19680	20241210	11.53	22500	-2.44	20250120	20200	8.66	20250110	30900	-28.96	20240329	19680	11.53	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
30	20250121	120735	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	100	2	0.47	368541300	17047	21.55	21800	21850	21400	27950	15050	21500	21619.13	34.05	-2164	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2160	14.68	0.89	12	0.17	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22500	-4.00	20250120	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
31	20250121	110706	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	50	2	0.23	356722650	16499	20.85	21800	21850	21400	27950	15050	21500	21620.86	34.05	-2305	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2155	14.65	0.89	12	0.16	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
32	20250121	100701	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	313124650	14470	18.29	21800	21850	21450	27950	15050	21500	21639.57	34.05	-2831	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2145	14.58	0.89	12	0.14	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22500	-4.67	20250120	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
33	20250121	090745	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	150	2	0.70	94789800	4358	5.51	21800	21850	21600	27950	15050	21500	21750.76	34.05	-1498	23333	22416	21583	20666	19833	22875	21125	50	6450	500	15050	50	1	10001865	2165	14.72	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22500	-3.78	20250120	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.48	N	100120	500	50 억	3405920	N	N	0	N	N
34	20250120	160740	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	550	2	2.63	1719777200	79060	987.39	20950	22500	20750	27200	14700	20950	21752.81	34.09	1804	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2150	14.62	0.89	12	0.79	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22500	-4.44	20250120	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
35	20250120	150743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	550	2	2.63	1656036150	76072	950.07	20950	22500	20750	27200	14700	20950	21769.33	34.09	1142	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2150	14.62	0.89	12	0.76	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22500	-4.44	20250120	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
36	20250120	140741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	550	2	2.63	1543648400	70839	884.71	20950	22500	20750	27200	14700	20950	21790.94	34.09	1907	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2150	14.62	0.89	12	0.71	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22500	-4.44	20250120	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
37	20250120	130741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	600	2	2.86	1491731750	68431	854.64	20950	22500	20750	27200	14700	20950	21799.06	34.09	2047	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2155	14.65	0.89	12	0.68	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
38	20250120	120743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	500	2	2.39	1456868900	66817	834.48	20950	22500	20750	27200	14700	20950	21803.87	34.09	2120	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2145	14.58	0.89	12	0.67	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22500	-4.67	20250120	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
39	20250120	110744	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	700	2	3.34	1390156850	63721	795.82	20950	22500	20750	27200	14700	20950	21816.31	34.09	1976	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2165	14.72	0.90	12	0.64	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22500	-3.78	20250120	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
40	20250120	100742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	600	2	2.86	1346516900	61697	770.54	20950	22500	20750	27200	14700	20950	21824.67	34.09	1727	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2155	14.65	0.89	12	0.62	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22500	-4.22	20250120	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
41	20250120	090743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-200	5	-0.95	14515250	695	8.68	20950	20950	20750	27200	14700	20950	20885.25	34.09	-49	21250	21100	20950	20800	20650	21175	20875	50	6250	500	14660	50	1	10001865	2075	14.11	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.49	N	100120	500	50 억	3409628	N	N	0	N	N
42	20250117	160741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	167070200	8006	78.66	20900	21100	20800	27450	14850	21150	20868.11	34.09	645	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2095	14.24	0.87	12	0.08	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
43	20250117	150742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-250	5	-1.18	162821300	7803	76.67	20900	21100	20800	27450	14850	21150	20866.50	34.09	720	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2090	14.21	0.87	12	0.08	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	21800	-4.13	20250107	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
44	20250117	140743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-350	5	-1.65	160670800	7700	75.65	20900	21100	20800	27450	14850	21150	20866.34	34.09	673	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2080	14.14	0.86	12	0.08	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	21800	-4.59	20250107	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
45	20250117	130740	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-250	5	-1.18	134046650	6423	63.11	20900	21100	20800	27450	14850	21150	20869.79	34.09	488	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2090	14.21	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	21800	-4.13	20250107	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
46	20250117	120743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-350	5	-1.65	105030000	5031	49.43	20900	21100	20800	27450	14850	21150	20876.57	34.09	289	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2080	14.14	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	21800	-4.59	20250107	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
47	20250117	110741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	65281750	3122	30.67	20900	21100	20800	27450	14850	21150	20910.23	34.09	198	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2095	14.24	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
48	20250117	100743	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-150	5	-0.71	45181700	2159	21.21	20900	21100	20800	27450	14850	21150	20927.14	34.09	115	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21800	-3.67	20250107	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
49	20250117	090742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-200	5	-0.95	7281900	347	3.41	20900	21100	20900	27450	14850	21150	20985.30	34.09	-103	21483	21316	21083	20916	20683	21400	21000	50	6300	500	14800	50	1	10001865	2095	14.24	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.48	N	100120	500	50 억	3410107	N	N	0	N	N
50	20250116	160736	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	400	2	1.93	214788450	10177	72.16	21000	21250	20850	26950	14550	20750	21105.32	34.08	1422	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2115	14.38	0.88	12	0.10	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	21800	-2.98	20250107	20200	4.70	20250110	30900	-31.55	20240329	19680	7.47	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
51	20250116	150701	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	204250200	9679	68.63	21000	21250	20850	26950	14550	20750	21102.44	34.08	1582	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2120	14.41	0.88	12	0.10	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21800	-2.75	20250107	20200	4.95	20250110	30900	-31.39	20240329	19680	7.72	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
52	20250116	140740	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	182774300	8664	61.43	21000	21250	20850	26950	14550	20750	21095.87	34.08	1493	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2120	14.41	0.88	12	0.09	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21800	-2.75	20250107	20200	4.95	20250110	30900	-31.39	20240329	19680	7.72	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
53	20250116	130739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	164713100	7809	55.37	21000	21250	20850	26950	14550	20750	21092.77	34.08	1465	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2120	14.41	0.88	12	0.08	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21800	-2.75	20250107	20200	4.95	20250110	30900	-31.39	20240329	19680	7.72	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
54	20250116	120739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	146605700	6955	49.31	21000	21250	20850	26950	14550	20750	21079.23	34.08	1350	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2120	14.41	0.88	12	0.07	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21800	-2.75	20250107	20200	4.95	20250110	30900	-31.39	20240329	19680	7.72	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
55	20250116	110741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	500	2	2.41	123017700	5841	41.41	21000	21250	20850	26950	14550	20750	21061.12	34.08	1214	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2125	14.45	0.88	12	0.06	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	21800	-2.52	20250107	20200	5.20	20250110	30900	-31.23	20240329	19680	7.98	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
56	20250116	100741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	77080900	3668	26.01	21000	21150	20850	26950	14550	20750	21014.49	34.08	1012	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2110	14.34	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	21800	-3.21	20250107	20200	4.46	20250110	30900	-31.72	20240329	19680	7.22	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
57	20250116	090742	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	20897700	994	7.05	21000	21150	20850	26950	14550	20750	21024.12	34.08	299	21683	21216	20933	20466	20183	21075	20325	50	6200	500	14520	50	1	10001865	2110	14.34	0.87	12	0.01	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	21800	-3.21	20250107	20200	4.46	20250110	30900	-31.72	20240329	19680	7.22	20241210	0.51	N	100120	500	50 억	3408636	N	N	0	N	N
58	20250115	160738	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	294880500	14102	84.45	21350	21400	20650	27300	14700	21000	20910.65	34.10	-2682	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2075	14.11	0.86	12	0.14	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
59	20250115	150739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	-200	5	-0.95	278155550	13295	79.62	21350	21400	20650	27300	14700	21000	20921.82	34.10	-2629	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2080	14.14	0.86	12	0.13	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	21800	-4.59	20250107	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
60	20250115	140732	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	245066100	11702	70.08	21350	21400	20650	27300	14700	21000	20942.24	34.10	-2377	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2075	14.11	0.86	12	0.12	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
61	20250115	130739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	-300	5	-1.43	218341700	10410	62.34	21350	21400	20700	27300	14700	21000	20974.23	34.10	-2304	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2070	14.07	0.86	12	0.10	1471.00	24138.00	30900	20240329	-33.01	19680	20241210	5.18	21800	-5.05	20250107	20200	2.48	20250110	30900	-33.01	20240329	19680	5.18	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
62	20250115	120725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	213181550	10161	60.85	21350	21400	20700	27300	14700	21000	20980.37	34.10	-2237	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2075	14.11	0.86	12	0.10	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
63	20250115	110739	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	183891500	8750	52.40	21350	21400	20700	27300	14700	21000	21016.17	34.10	-1235	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2075	14.11	0.86	12	0.09	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
64	20250115	100738	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20900	-100	5	-0.48	140057000	6641	39.77	21350	21400	20750	27300	14700	21000	21089.75	34.10	-585	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2090	14.21	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.36	19680	20241210	6.20	21800	-4.13	20250107	20200	3.47	20250110	30900	-32.36	20240329	19680	6.20	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
65	20250115	090741	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	200	2	0.95	100928450	4767	28.55	21350	21400	21050	27300	14700	21000	21172.32	34.10	-140	21466	21232	20866	20632	20266	21350	20750	50	6300	500	14700	50	1	10001865	2120	14.41	0.88	12	0.05	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21800	-2.75	20250107	20200	4.95	20250110	30900	-31.39	20240329	19680	7.72	20241210	0.48	N	100120	500	50 억	3410744	N	N	0	N	N
66	20250114	160724	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	344906250	16572	126.80	20650	21100	20500	26700	14400	20550	20812.55	34.05	6348	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2100	14.28	0.87	12	0.17	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21800	-3.67	20250107	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
67	20250114	150736	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	325723900	15658	119.81	20650	21100	20500	26700	14400	20550	20802.39	34.05	6469	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2100	14.28	0.87	12	0.16	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21800	-3.67	20250107	20200	3.96	20250110	30900	-32.04	20240329	19680	6.71	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
68	20250114	140735	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	253232400	12205	93.39	20650	21000	20500	26700	14400	20550	20748.25	34.05	4492	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2095	14.24	0.87	12	0.12	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20200	3.71	20250110	30900	-32.20	20240329	19680	6.45	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
69	20250114	130734	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	200	2	0.97	214105500	10330	79.04	20650	21000	20500	26700	14400	20550	20726.57	34.05	3904	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2075	14.11	0.86	12	0.10	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
70	20250114	120731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20750	200	2	0.97	190518050	9193	70.34	20650	21000	20500	26700	14400	20550	20724.25	34.05	2971	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2075	14.11	0.86	12	0.09	1471.00	24138.00	30900	20240329	-32.85	19680	20241210	5.44	21800	-4.82	20250107	20200	2.72	20250110	30900	-32.85	20240329	19680	5.44	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
71	20250114	110731	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	100	2	0.49	135878850	6550	50.12	20650	21000	20500	26700	14400	20550	20744.86	34.05	2361	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2065	14.04	0.86	12	0.07	1471.00	24138.00	30900	20240329	-33.17	19680	20241210	4.93	21800	-5.28	20250107	20200	2.23	20250110	30900	-33.17	20240329	19680	4.93	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
72	20250114	100730	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20650	100	2	0.49	126762350	6108	46.74	20650	21000	20500	26700	14400	20550	20753.50	34.05	2245	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2065	14.04	0.86	12	0.06	1471.00	24138.00	30900	20240329	-33.17	19680	20241210	4.93	21800	-5.28	20250107	20200	2.23	20250110	30900	-33.17	20240329	19680	4.93	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
73	20250114	090734	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20800	250	2	1.22	96067450	4620	35.35	20650	21000	20600	26700	14400	20550	20793.82	34.05	2233	21116	20832	20616	20332	20116	20725	20225	50	6150	500	14380	50	1	10001865	2080	14.14	0.86	12	0.05	1471.00	24138.00	30900	20240329	-32.69	19680	20241210	5.69	21800	-4.59	20250107	20200	2.97	20250110	30900	-32.69	20240329	19680	5.69	20241210	0.44	N	100120	500	50 억	3405261	N	N	0	N	N
74	20250113	160723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	0	3	0.00	268425250	13067	26.50	20700	20900	20400	26700	14400	20550	20542.22	34.08	-106	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2055	13.97	0.85	12	0.13	1471.00	24138.00	30900	20240329	-33.50	19680	20241210	4.42	21800	-5.73	20250107	20200	1.73	20250110	30900	-33.50	20240329	19680	4.42	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
75	20250113	150727	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-50	5	-0.24	246030950	11975	24.29	20700	20900	20400	26700	14400	20550	20545.38	34.08	33	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2050	13.94	0.85	12	0.12	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	21800	-5.96	20250107	20200	1.49	20250110	30900	-33.66	20240329	19680	4.17	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
76	20250113	140716	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-150	5	-0.73	208539500	10143	20.57	20700	20900	20400	26700	14400	20550	20559.94	34.08	-367	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2040	13.87	0.85	12	0.10	1471.00	24138.00	30900	20240329	-33.98	19680	20241210	3.66	21800	-6.42	20250107	20200	0.99	20250110	30900	-33.98	20240329	19680	3.66	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
77	20250113	130716	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20450	-100	5	-0.49	161737300	7856	15.93	20700	20900	20450	26700	14400	20550	20587.74	34.08	-480	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2045	13.90	0.85	12	0.08	1471.00	24138.00	30900	20240329	-33.82	19680	20241210	3.91	21800	-6.19	20250107	20200	1.24	20250110	30900	-33.82	20240329	19680	3.91	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
78	20250113	120719	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	0	3	0.00	123191000	5972	12.11	20700	20900	20450	26700	14400	20550	20628.10	34.08	485	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2055	13.97	0.85	12	0.06	1471.00	24138.00	30900	20240329	-33.50	19680	20241210	4.42	21800	-5.73	20250107	20200	1.73	20250110	30900	-33.50	20240329	19680	4.42	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
79	20250113	110718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20500	-50	5	-0.24	113714150	5510	11.18	20700	20900	20450	26700	14400	20550	20637.78	34.08	593	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2050	13.94	0.85	12	0.06	1471.00	24138.00	30900	20240329	-33.66	19680	20241210	4.17	21800	-5.96	20250107	20200	1.49	20250110	30900	-33.66	20240329	19680	4.17	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
80	20250113	100717	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20600	50	2	0.24	78149300	3778	7.66	20700	20900	20550	26700	14400	20550	20685.36	34.08	1083	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2060	14.00	0.85	12	0.04	1471.00	24138.00	30900	20240329	-33.33	19680	20241210	4.67	21800	-5.50	20250107	20200	1.98	20250110	30900	-33.33	20240329	19680	4.67	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
81	20250113	090722	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	30603100	1474	2.99	20700	20900	20650	26700	14400	20550	20761.94	34.08	306	21916	21232	20716	20032	19516	20975	19775	50	6150	500	14380	50	1	10001865	2070	14.07	0.86	12	0.01	1471.00	24138.00	30900	20240329	-33.01	19680	20241210	5.18	21800	-5.05	20250107	20200	2.48	20250110	30900	-33.01	20240329	19680	5.18	20241210	0.44	N	100120	500	50 억	3408707	N	N	0	N	N
82	20250110	160701	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20550	-700	5	-3.29	1008059250	49153	368.71	21400	21400	20200	27600	14900	21250	20508.59	34.09	-32586	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2055	13.97	0.85	12	0.49	1471.00	24138.00	30900	20240329	-33.50	19680	20241210	4.42	21800	-5.73	20250107	20200	1.73	20250110	30900	-33.50	20240329	19680	4.42	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
83	20250110	150711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20400	-850	5	-4.00	713742900	34696	260.27	21400	21400	20200	27600	14900	21250	20571.33	34.09	-25390	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2040	13.87	0.85	12	0.35	1471.00	24138.00	30900	20240329	-33.98	19680	20241210	3.66	21800	-6.42	20250107	20200	0.99	20250110	30900	-33.98	20240329	19680	3.66	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
84	20250110	140715	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-300	5	-1.41	138748100	6600	49.51	21400	21400	20900	27600	14900	21250	21022.44	34.09	-3124	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2095	14.24	0.87	12	0.07	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20850	0.48	20250102	30900	-32.20	20240329	19680	6.45	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
85	20250110	130714	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-300	5	-1.41	120748500	5742	43.07	21400	21400	20900	27600	14900	21250	21029.00	34.09	-2833	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2095	14.24	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20850	0.48	20250102	30900	-32.20	20240329	19680	6.45	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
86	20250110	120714	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	-150	5	-0.71	106624000	5070	38.03	21400	21400	20900	27600	14900	21250	21030.37	34.09	-2426	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2110	14.34	0.87	12	0.05	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	21800	-3.21	20250107	20850	1.20	20250102	30900	-31.72	20240329	19680	7.22	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
87	20250110	110713	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-200	5	-0.94	78351550	3727	27.96	21400	21400	20900	27600	14900	21250	21022.69	34.09	-1919	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2105	14.31	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	21800	-3.44	20250107	20850	0.96	20250102	30900	-31.88	20240329	19680	6.96	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
88	20250110	100711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-300	5	-1.41	52268250	2484	18.63	21400	21400	20950	27600	14900	21250	21041.97	34.09	-1412	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2095	14.24	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21800	-3.90	20250107	20850	0.48	20250102	30900	-32.20	20240329	19680	6.45	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
89	20250110	090715	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-250	5	-1.18	15396850	728	5.46	21400	21400	21000	27600	14900	21250	21149.52	34.09	-415	21750	21500	21250	21000	20750	21375	20875	50	6350	500	14870	50	1	10001865	2100	14.28	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21800	-3.67	20250107	20850	0.72	20250102	30900	-32.04	20240329	19680	6.71	20241210	0.45	N	100120	500	50 억	3409577	N	N	13	N	N
90	20250109	160708	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	-150	5	-0.70	283013400	13331	240.89	21450	21500	21000	27800	15000	21400	21229.72	34.11	719	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2125	14.45	0.88	12	0.13	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	21800	-2.52	20250107	20850	1.92	20250102	30900	-31.23	20240329	19680	7.98	20241210	0.43	N	100120	500	50 억	3411422	N	N	13	N	N
91	20250109	150710	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	-300	5	-1.40	271544500	12788	231.08	21450	21500	21000	27800	15000	21400	21234.32	34.11	717	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2110	14.34	0.87	12	0.13	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	21800	-3.21	20250107	20850	1.20	20250102	30900	-31.72	20240329	19680	7.22	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
92	20250109	140709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	-250	5	-1.17	202857100	9531	172.23	21450	21500	21100	27800	15000	21400	21283.93	34.11	1110	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2115	14.38	0.88	12	0.10	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	21800	-2.98	20250107	20850	1.44	20250102	30900	-31.55	20240329	19680	7.47	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
93	20250109	130709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	-150	5	-0.70	169008750	7931	143.31	21450	21500	21200	27800	15000	21400	21309.89	34.11	1474	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2125	14.45	0.88	12	0.08	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	21800	-2.52	20250107	20850	1.92	20250102	30900	-31.23	20240329	19680	7.98	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
94	20250109	120709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	-50	5	-0.23	109648450	5137	92.83	21450	21500	21200	27800	15000	21400	21344.84	34.11	317	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2135	14.51	0.88	12	0.05	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	21800	-2.06	20250107	20850	2.40	20250102	30900	-30.91	20240329	19680	8.49	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
95	20250109	110713	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	0	3	0.00	81208600	3805	68.76	21450	21500	21200	27800	15000	21400	21342.60	34.11	725	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2140	14.55	0.89	12	0.04	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	21800	-1.83	20250107	20850	2.64	20250102	30900	-30.74	20240329	19680	8.74	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
96	20250109	100710	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	-50	5	-0.23	37842100	1778	32.13	21450	21500	21200	27800	15000	21400	21283.52	34.11	309	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2135	14.51	0.88	12	0.02	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	21800	-2.06	20250107	20850	2.40	20250102	30900	-30.91	20240329	19680	8.49	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
97	20250109	090714	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	0	3	0.00	1349850	63	1.14	21450	21500	21400	27800	15000	21400	21426.19	34.11	-21	21733	21566	21483	21316	21233	21525	21275	50	6400	500	14980	50	1	10001865	2140	14.55	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	21800	-1.83	20250107	20850	2.64	20250102	30900	-30.74	20240329	19680	8.74	20241210	0.43	N	100120	500	50 억	3411422	N	N	3	N	N
98	20250108	160703	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21400	-200	5	-0.93	118817500	5533	77.98	21400	21650	21400	28050	15150	21600	21474.34	34.11	1332	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2140	14.55	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	21800	-1.83	20250107	20850	2.64	20250102	30900	-30.74	20240329	19680	8.74	20241210	0.43	N	100120	500	50 억	3411551	N	N	3	N	N
99	20250108	150707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-150	5	-0.69	97667900	4545	64.06	21400	21650	21400	28050	15150	21600	21489.09	34.11	1341	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2145	14.58	0.89	12	0.05	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	21800	-1.61	20250107	20850	2.88	20250102	30900	-30.58	20240329	19680	8.99	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
100	20250108	140709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	61941100	2883	40.63	21400	21650	21400	28050	15150	21600	21484.95	34.11	1141	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.03	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21800	-1.38	20250107	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
101	20250108	130709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	39203850	1823	25.69	21400	21650	21400	28050	15150	21600	21505.13	34.11	595	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.02	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21800	-1.38	20250107	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
102	20250108	120705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	38858600	1807	25.47	21400	21650	21400	28050	15150	21600	21504.48	34.11	595	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.02	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21800	-1.38	20250107	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
103	20250108	110706	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-100	5	-0.46	19640600	913	12.87	21400	21650	21400	28050	15150	21600	21512.16	34.11	299	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2150	14.62	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21800	-1.38	20250107	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
104	20250108	100707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-150	5	-0.69	8379350	389	5.48	21400	21650	21400	28050	15150	21600	21540.75	34.11	127	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2145	14.58	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	21800	-1.61	20250107	20850	2.88	20250102	30900	-30.58	20240329	19680	8.99	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
105	20250108	090707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-150	5	-0.69	920450	43	0.61	21400	21450	21400	28050	15150	21600	21405.81	34.11	35	22100	21850	21550	21300	21000	21700	21150	50	6450	500	15120	50	1	10001865	2145	14.58	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	21800	-1.61	20250107	20850	2.88	20250102	30900	-30.58	20240329	19680	8.99	20241210	0.43	N	100120	500	50 억	3411551	N	N	10	N	N
106	20250107	160701	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	152000600	7060	90.28	21700	21800	21250	28200	15200	21700	21529.83	34.11	-148	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2160	14.68	0.89	12	0.07	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	21800	-0.92	20250107	20850	3.60	20250102	30900	-30.10	20240329	19680	9.76	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
107	20250107	150702	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	-350	5	-1.61	146784350	6818	87.19	21700	21800	21250	28200	15200	21700	21528.95	34.11	-51	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2135	14.51	0.88	12	0.07	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	21800	-2.06	20250107	20850	2.40	20250102	30900	-30.91	20240329	19680	8.49	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
108	20250107	140701	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21450	-250	5	-1.15	111512250	5171	66.13	21700	21800	21450	28200	15200	21700	21564.93	34.11	-297	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2145	14.58	0.89	12	0.05	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	21800	-1.61	20250107	20850	2.88	20250102	30900	-30.58	20240329	19680	8.99	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
109	20250107	130700	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	76195850	3528	45.12	21700	21800	21500	28200	15200	21700	21597.46	34.11	-308	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2165	14.72	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	21800	-0.69	20250107	20850	3.84	20250102	30900	-29.94	20240329	19680	10.01	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
110	20250107	120702	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	72109550	3339	42.70	21700	21800	21500	28200	15200	21700	21596.15	34.11	-318	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2165	14.72	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	21800	-0.69	20250107	20850	3.84	20250102	30900	-29.94	20240329	19680	10.01	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
111	20250107	110658	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	54738200	2538	32.46	21700	21750	21500	28200	15200	21700	21567.45	34.11	7	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2165	14.72	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	21750	-0.46	20250107	20850	3.84	20250102	30900	-29.94	20240329	19680	10.01	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
112	20250107	100703	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	40072450	1859	23.77	21700	21750	21500	28200	15200	21700	21555.92	34.11	240	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2160	14.68	0.89	12	0.02	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	21750	-0.69	20250107	20850	3.60	20250102	30900	-30.10	20240329	19680	9.76	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
113	20250107	090704	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	-200	5	-0.92	2403900	111	1.42	21700	21750	21500	28200	15200	21700	21656.76	34.11	-84	22100	21900	21500	21300	20900	22000	21400	50	6500	500	15190	50	1	10001865	2150	14.62	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21750	-1.15	20250107	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.42	N	100120	500	50 억	3411652	N	N	10	N	N
114	20250106	160654	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21700	350	2	1.64	167023750	7798	173.95	21500	21700	21100	27750	14950	21350	21418.32	34.10	1457	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2170	14.75	0.90	12	0.08	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	21700	0.00	20250106	20850	4.08	20250102	30900	-29.77	20240329	19680	10.26	20241210	0.42	N	100120	500	50 억	3410155	N	N	10	N	N
115	20250106	150655	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21650	300	2	1.41	147378350	6892	153.74	21500	21650	21100	27750	14950	21350	21383.97	34.10	1530	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2165	14.72	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	21650	0.00	20250106	20850	3.84	20250102	30900	-29.94	20240329	19680	10.01	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
116	20250106	140655	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	200	2	0.94	131338300	6150	137.18	21500	21600	21100	27750	14950	21350	21355.82	34.10	1542	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2155	14.65	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	21600	-0.23	20250106	20850	3.36	20250102	30900	-30.26	20240329	19680	9.50	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
117	20250106	130652	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21550	200	2	0.94	122570250	5743	128.11	21500	21600	21100	27750	14950	21350	21342.55	34.10	1392	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2155	14.65	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	21600	-0.23	20250106	20850	3.36	20250102	30900	-30.26	20240329	19680	9.50	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
118	20250106	120650	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	150	2	0.70	111179850	5214	116.31	21500	21500	21100	27750	14950	21350	21323.33	34.10	1283	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2150	14.62	0.89	12	0.05	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21500	0.00	20250106	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
119	20250106	110650	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	-150	5	-0.70	51265100	2415	53.87	21500	21500	21100	27750	14950	21350	21227.78	34.10	910	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2120	14.41	0.88	12	0.02	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21500	-1.40	20250106	20850	1.68	20250102	30900	-31.39	20240329	19680	7.72	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
120	20250106	100649	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21250	-100	5	-0.47	26355400	1242	27.70	21500	21500	21100	27750	14950	21350	21220.13	34.10	408	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2125	14.45	0.88	12	0.01	1471.00	24138.00	30900	20240329	-31.23	19680	20241210	7.98	21500	-1.16	20250106	20850	1.92	20250102	30900	-31.23	20240329	19680	7.98	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
121	20250106	090648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21500	150	2	0.70	21500	1	0.02	21500	21500	21500	27750	14950	21350	21500.00	34.10	0	21783	21566	21233	21016	20683	21675	21125	50	6400	500	14940	50	1	10001865	2150	14.62	0.89	12	0.00	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	21500	0.00	20250106	20850	3.12	20250102	30900	-30.42	20240329	19680	9.25	20241210	0.42	N	100120	500	50 억	3410155	N	N	179	N	N
122	20250103	160645	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	250	2	1.18	93723700	4413	95.50	21150	21450	20900	27400	14800	21100	21238.09	34.09	1043	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2135	14.51	0.88	12	0.04	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	21450	-0.47	20250103	20850	2.40	20250102	30900	-30.91	20240329	19680	8.49	20241210	0.43	N	100120	500	50 억	3409548	N	N	179	N	N
123	20250103	150648	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	100	2	0.47	71661800	3379	73.12	21150	21450	20900	27400	14800	21100	21207.99	34.09	586	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2120	14.41	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21450	-1.17	20250103	20850	1.68	20250102	30900	-31.39	20240329	19680	7.72	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
124	20250103	140647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	50	2	0.24	69554400	3280	70.98	21150	21450	20900	27400	14800	21100	21205.61	34.09	618	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2115	14.38	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	21450	-1.40	20250103	20850	1.44	20250102	30900	-31.55	20240329	19680	7.47	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
125	20250103	130647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21350	250	2	1.18	58140800	2743	59.36	21150	21450	20900	27400	14800	21100	21196.06	34.09	334	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2135	14.51	0.88	12	0.03	1471.00	24138.00	30900	20240329	-30.91	19680	20241210	8.49	21450	-0.47	20250103	20850	2.40	20250102	30900	-30.91	20240329	19680	8.49	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
126	20250103	120646	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21300	200	2	0.95	48650900	2298	49.73	21150	21350	20900	27400	14800	21100	21170.97	34.09	302	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2130	14.48	0.88	12	0.02	1471.00	24138.00	30900	20240329	-31.07	19680	20241210	8.23	21350	-0.23	20250103	20850	2.16	20250102	30900	-31.07	20240329	19680	8.23	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
127	20250103	110647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	100	2	0.47	15732150	743	16.08	21150	21350	20900	27400	14800	21100	21173.82	34.09	185	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2120	14.41	0.88	12	0.01	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21350	-0.70	20250103	20850	1.68	20250102	30900	-31.39	20240329	19680	7.72	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
128	20250103	100644	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	100	2	0.47	14841950	701	15.17	21150	21350	20900	27400	14800	21100	21172.54	34.09	194	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2120	14.41	0.88	12	0.01	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21350	-0.70	20250103	20850	1.68	20250102	30900	-31.39	20240329	19680	7.72	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
129	20250103	090647	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	100	2	0.47	63550	3	0.06	21150	21200	21150	27400	14800	21100	21183.33	34.09	-1	21533	21316	21083	20866	20633	21200	20750	50	6300	500	14770	50	1	10001865	2120	14.41	0.88	12	0.00	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	21300	-0.47	20250102	20850	1.68	20250102	30900	-31.39	20240329	19680	7.72	20241210	0.43	N	100120	500	50 억	3409548	N	N	41	N	N
130	20250102	160641	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21100	-100	5	-0.47	97070100	4621	136.72	21300	21300	20850	27550	14850	21200	21006.30	34.07	1182	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2110	14.34	0.87	12	0.05	1471.00	24138.00	30900	20240329	-31.72	19680	20241210	7.22	21300	-0.94	20250102	20850	1.20	20250102	30900	-31.72	20240329	19680	7.22	20241210	0.43	N	100120	500	50 억	3408123	N	N	41	N	N
131	20250102	150643	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	-50	5	-0.24	90252800	4298	127.16	21300	21300	20850	27550	14850	21200	20998.79	34.07	1239	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2115	14.38	0.88	12	0.04	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	21300	-0.70	20250102	20850	1.44	20250102	30900	-31.55	20240329	19680	7.47	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
132	20250102	140640	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21150	-50	5	-0.24	69981800	3334	98.64	21300	21300	20850	27550	14850	21200	20990.34	34.07	507	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2115	14.38	0.88	12	0.03	1471.00	24138.00	30900	20240329	-31.55	19680	20241210	7.47	21300	-0.70	20250102	20850	1.44	20250102	30900	-31.55	20240329	19680	7.47	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
133	20250102	130640	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-200	5	-0.94	39016250	1859	55.00	21300	21300	20850	27550	14850	21200	20987.76	34.07	-721	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2100	14.28	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21300	-1.41	20250102	20850	0.72	20250102	30900	-32.04	20240329	19680	6.71	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
134	20250102	120639	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	20950	-250	5	-1.18	15132850	719	21.27	21300	21300	20850	27550	14850	21200	21047.08	34.07	-383	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2095	14.24	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.20	19680	20241210	6.45	21300	-1.64	20250102	20850	0.48	20250102	30900	-32.20	20240329	19680	6.45	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
135	20250102	110630	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21050	-150	5	-0.71	7933650	377	11.15	21300	21300	20850	27550	14850	21200	21044.16	34.07	-104	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2105	14.31	0.87	12	0.00	1471.00	24138.00	30900	20240329	-31.88	19680	20241210	6.96	21300	-1.17	20250102	20850	0.96	20250102	30900	-31.88	20240329	19680	6.96	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
136	20250102	100637	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21000	-200	5	-0.94	317300	15	0.44	21300	21300	21000	27550	14850	21200	21153.33	34.07	-8	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2100	14.28	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.04	19680	20241210	6.71	21300	-1.41	20250102	21000	0.00	20250102	30900	-32.04	20240329	19680	6.71	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N
137	20250102	090631	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	34.07	0	21566	21382	21116	20932	20666	21425	20975	50	6350	500	14840	50	1	10001865	2120	14.41	0.88	12	0.00	1471.00	24138.00	30900	20240329	-31.39	19680	20241210	7.72	0	0.00	0	0	0.00	0	30900	-31.39	20240329	19680	7.72	20241210	0.43	N	100120	500	50 억	3408123	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History