KissMeData/041920/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	15	2	0.32	70420320	14947	68.59	4730	4760	4675	6140	3315	4730	4710.87	0.39	531	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	882	8.53	0.75	12	0.08	556.00	6303.00	7200	20240117	-34.10	3755	20241113	26.36	5180	-8.40	20250103	4600	3.15	20250103	7170	-33.82	20240219	3755	26.36	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
3	20250124	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	-15	5	-0.32	60897055	12937	59.36	4730	4760	4675	6140	3315	4730	4707.20	0.39	1154	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	877	8.48	0.75	12	0.07	556.00	6303.00	7200	20240117	-34.51	3755	20241113	25.57	5180	-8.98	20250103	4600	2.50	20250103	7170	-34.24	20240219	3755	25.57	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
4	20250124	140505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	15	2	0.32	54967665	11674	53.57	4730	4760	4680	6140	3315	4730	4708.55	0.39	775	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	882	8.53	0.75	12	0.06	556.00	6303.00	7200	20240117	-34.10	3755	20241113	26.36	5180	-8.40	20250103	4600	3.15	20250103	7170	-33.82	20240219	3755	26.36	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
5	20250124	130505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4755	25	2	0.53	47079800	10001	45.89	4730	4760	4680	6140	3315	4730	4707.51	0.39	783	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	884	8.55	0.75	12	0.05	556.00	6303.00	7200	20240117	-33.96	3755	20241113	26.63	5180	-8.20	20250103	4600	3.37	20250103	7170	-33.68	20240219	3755	26.63	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
6	20250124	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4755	25	2	0.53	39574305	8417	38.62	4730	4760	4680	6140	3315	4730	4701.71	0.39	783	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	884	8.55	0.75	12	0.05	556.00	6303.00	7200	20240117	-33.96	3755	20241113	26.63	5180	-8.20	20250103	4600	3.37	20250103	7170	-33.68	20240219	3755	26.63	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
7	20250124	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	15	2	0.32	37435015	7964	36.54	4730	4760	4680	6140	3315	4730	4700.53	0.39	653	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	882	8.53	0.75	12	0.04	556.00	6303.00	7200	20240117	-34.10	3755	20241113	26.36	5180	-8.40	20250103	4600	3.15	20250103	7170	-33.82	20240219	3755	26.36	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
8	20250124	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4710	-20	5	-0.42	20220165	4305	19.75	4730	4760	4680	6140	3315	4730	4696.90	0.39	908	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	876	8.47	0.75	12	0.02	556.00	6303.00	7200	20240117	-34.58	3755	20241113	25.43	5180	-9.07	20250103	4600	2.39	20250103	7170	-34.31	20240219	3755	25.43	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
9	20250124	090505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	30	2	0.63	3431440	725	3.33	4730	4760	4730	6140	3315	4730	4733.02	0.39	-539	4916	4822	4761	4667	4606	4792	4637	93	1410	500	3310	5	1	18598223	885	8.56	0.76	12	0.00	556.00	6303.00	7200	20240117	-33.89	3755	20241113	26.76	5180	-8.11	20250103	4600	3.48	20250103	7170	-33.61	20240219	3755	26.76	20241113	2.80	N	041920	500	92 억	72850	N	N	N	N
10	20250123	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-110	5	-2.27	102846330	21629	111.16	4810	4855	4700	6290	3390	4840	4755.14	0.44	-8936	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	880	8.51	0.75	12	0.12	556.00	6303.00	7360	20240116	-35.73	3755	20241113	25.97	5180	-8.69	20250103	4600	2.83	20250103	7170	-34.03	20240219	3755	25.97	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
11	20250123	150502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-110	5	-2.27	95427275	20060	103.09	4810	4855	4700	6290	3390	4840	4757.09	0.44	-8903	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	880	8.51	0.75	12	0.11	556.00	6303.00	7360	20240116	-35.73	3755	20241113	25.97	5180	-8.69	20250103	4600	2.83	20250103	7170	-34.03	20240219	3755	25.97	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
12	20250123	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	-100	5	-2.07	80615345	16918	86.95	4810	4855	4715	6290	3390	4840	4765.06	0.44	-7012	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	882	8.53	0.75	12	0.09	556.00	6303.00	7360	20240116	-35.60	3755	20241113	26.23	5180	-8.49	20250103	4600	3.04	20250103	7170	-33.89	20240219	3755	26.23	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
13	20250123	130501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	-80	5	-1.65	60871475	12737	65.46	4810	4855	4740	6290	3390	4840	4779.11	0.44	-6693	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	885	8.56	0.76	12	0.07	556.00	6303.00	7360	20240116	-35.33	3755	20241113	26.76	5180	-8.11	20250103	4600	3.48	20250103	7170	-33.61	20240219	3755	26.76	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
14	20250123	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	-75	5	-1.55	53584030	11207	57.60	4810	4855	4740	6290	3390	4840	4781.30	0.44	-5308	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	886	8.57	0.76	12	0.06	556.00	6303.00	7360	20240116	-35.26	3755	20241113	26.90	5180	-8.01	20250103	4600	3.59	20250103	7170	-33.54	20240219	3755	26.90	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
15	20250123	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-60	5	-1.24	31782040	6627	34.06	4810	4855	4775	6290	3390	4840	4795.84	0.44	-3541	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	889	8.60	0.76	12	0.04	556.00	6303.00	7360	20240116	-35.05	3755	20241113	27.30	5180	-7.72	20250103	4600	3.91	20250103	7170	-33.33	20240219	3755	27.30	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
16	20250123	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-20	5	-0.41	18570455	3864	19.86	4810	4855	4795	6290	3390	4840	4806.02	0.44	-1012	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	896	8.67	0.76	12	0.02	556.00	6303.00	7360	20240116	-34.51	3755	20241113	28.36	5180	-6.95	20250103	4600	4.78	20250103	7170	-32.78	20240219	3755	28.36	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
17	20250123	090501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	15	2	0.31	7243025	1505	7.73	4810	4855	4810	6290	3390	4840	4812.64	0.44	125	4906	4872	4841	4807	4776	4857	4792	93	1450	500	3380	5	1	18598223	903	8.73	0.77	12	0.01	556.00	6303.00	7360	20240116	-34.04	3755	20241113	29.29	5180	-6.27	20250103	4600	5.54	20250103	7170	-32.29	20240219	3755	29.29	20241113	2.80	N	041920	500	92 억	81934	N	N	N	N
18	20250122	160459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-30	5	-0.62	94198700	19458	97.93	4870	4875	4810	6330	3410	4870	4841.13	0.46	-3329	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	900	8.71	0.77	12	0.10	556.00	6303.00	7360	20240116	-34.24	3755	20241113	28.89	5180	-6.56	20250103	4600	5.22	20250103	7170	-32.50	20240219	3755	28.89	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
19	20250122	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-50	5	-1.03	72183145	14901	75.00	4870	4875	4820	6330	3410	4870	4844.18	0.46	-1836	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	896	8.67	0.76	12	0.08	556.00	6303.00	7360	20240116	-34.51	3755	20241113	28.36	5180	-6.95	20250103	4600	4.78	20250103	7170	-32.78	20240219	3755	28.36	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
20	20250122	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	-20	5	-0.41	47390455	9768	49.16	4870	4875	4840	6330	3410	4870	4851.60	0.46	-794	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	902	8.72	0.77	12	0.05	556.00	6303.00	7360	20240116	-34.10	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7170	-32.36	20240219	3755	29.16	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
21	20250122	130500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-5	5	-0.10	35210380	7258	36.53	4870	4875	4840	6330	3410	4870	4851.25	0.46	-572	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	905	8.75	0.77	12	0.04	556.00	6303.00	7360	20240116	-33.90	3755	20241113	29.56	5180	-6.08	20250103	4600	5.76	20250103	7170	-32.15	20240219	3755	29.56	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
22	20250122	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	0	3	0.00	27127225	5589	28.13	4870	4875	4840	6330	3410	4870	4853.68	0.46	-572	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	906	8.76	0.77	12	0.03	556.00	6303.00	7360	20240116	-33.83	3755	20241113	29.69	5180	-5.98	20250103	4600	5.87	20250103	7170	-32.08	20240219	3755	29.69	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
23	20250122	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	-20	5	-0.41	14594920	3001	15.10	4870	4875	4850	6330	3410	4870	4863.35	0.46	-572	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	902	8.72	0.77	12	0.02	556.00	6303.00	7360	20240116	-34.10	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7170	-32.36	20240219	3755	29.16	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
24	20250122	100459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-10	5	-0.21	9769880	2007	10.10	4870	4875	4860	6330	3410	4870	4867.90	0.46	-572	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	904	8.74	0.77	12	0.01	556.00	6303.00	7360	20240116	-33.97	3755	20241113	29.43	5180	-6.18	20250103	4600	5.65	20250103	7170	-32.22	20240219	3755	29.43	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
25	20250122	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-5	5	-0.10	336015	69	0.35	4870	4870	4865	6330	3410	4870	4869.78	0.46	-1	5010	4940	4880	4810	4750	4910	4780	93	1460	500	3400	5	1	18598223	905	8.75	0.77	12	0.00	556.00	6303.00	7360	20240116	-33.90	3755	20241113	29.56	5180	-6.08	20250103	4600	5.76	20250103	7170	-32.15	20240219	3755	29.56	20241113	2.82	N	041920	500	92 억	85230	N	N	N	N
26	20250121	160456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-80	5	-1.62	96455725	19869	109.78	4950	4950	4820	6430	3465	4950	4854.58	0.47	-2129	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	906	8.76	0.77	12	0.11	556.00	6303.00	7410	20240112	-34.28	3755	20241113	29.69	5180	-5.98	20250103	4600	5.87	20250103	7170	-32.08	20240219	3755	29.69	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
27	20250121	150458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-120	5	-2.42	70830295	14593	80.63	4950	4950	4820	6430	3465	4950	4853.72	0.47	-1991	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	898	8.69	0.77	12	0.08	556.00	6303.00	7410	20240112	-34.82	3755	20241113	28.63	5180	-6.76	20250103	4600	5.00	20250103	7170	-32.64	20240219	3755	28.63	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
28	20250121	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	-95	5	-1.92	66093835	13615	75.23	4950	4950	4820	6430	3465	4950	4854.49	0.47	-1973	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	903	8.73	0.77	12	0.07	556.00	6303.00	7410	20240112	-34.48	3755	20241113	29.29	5180	-6.27	20250103	4600	5.54	20250103	7170	-32.29	20240219	3755	29.29	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
29	20250121	130457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	-100	5	-2.02	40061860	8227	45.46	4950	4950	4820	6430	3465	4950	4869.56	0.47	-2282	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	902	8.72	0.77	12	0.04	556.00	6303.00	7410	20240112	-34.55	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7170	-32.36	20240219	3755	29.16	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
30	20250121	120448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-85	5	-1.72	39702820	8153	45.05	4950	4950	4820	6430	3465	4950	4869.72	0.47	-2282	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	905	8.75	0.77	12	0.04	556.00	6303.00	7410	20240112	-34.35	3755	20241113	29.56	5180	-6.08	20250103	4600	5.76	20250103	7170	-32.15	20240219	3755	29.56	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
31	20250121	110437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-70	5	-1.41	25363280	5207	28.77	4950	4950	4850	6430	3465	4950	4871.00	0.47	-429	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	908	8.78	0.77	12	0.03	556.00	6303.00	7410	20240112	-34.14	3755	20241113	29.96	5180	-5.79	20250103	4600	6.09	20250103	7170	-31.94	20240219	3755	29.96	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
32	20250121	100432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-65	5	-1.31	19193020	3937	21.75	4950	4950	4850	6430	3465	4950	4875.04	0.47	-421	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	909	8.79	0.78	12	0.02	556.00	6303.00	7410	20240112	-34.08	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7170	-31.87	20240219	3755	30.09	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
33	20250121	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	0	3	0.00	287100	58	0.32	4950	4950	4950	6430	3465	4950	4950.00	0.47	-7	5056	5002	4896	4842	4736	5030	4870	93	1480	500	3460	5	1	18598223	921	8.90	0.79	12	0.00	556.00	6303.00	7410	20240112	-33.20	3755	20241113	31.82	5180	-4.44	20250103	4600	7.61	20250103	7170	-30.96	20240219	3755	31.82	20241113	2.83	N	041920	500	92 억	87359	N	N	N	N
34	20250120	160455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	40	2	0.81	87541955	18098	146.29	4875	4950	4790	6380	3440	4910	4837.11	0.47	-454	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	921	8.90	0.79	12	0.10	556.00	6303.00	7530	20240111	-34.26	3755	20241113	31.82	5180	-4.44	20250103	4600	7.61	20250103	7170	-30.96	20240219	3755	31.82	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
35	20250120	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-40	5	-0.81	79186200	16398	132.55	4875	4940	4790	6380	3440	4910	4829.02	0.47	-312	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	906	8.76	0.77	12	0.09	556.00	6303.00	7530	20240111	-35.33	3755	20241113	29.69	5180	-5.98	20250103	4600	5.87	20250103	7170	-32.08	20240219	3755	29.69	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
36	20250120	140456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-80	5	-1.63	62520400	12932	104.53	4875	4940	4790	6380	3440	4910	4834.55	0.47	-610	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	898	8.69	0.77	12	0.07	556.00	6303.00	7530	20240111	-35.86	3755	20241113	28.63	5180	-6.76	20250103	4600	5.00	20250103	7170	-32.64	20240219	3755	28.63	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
37	20250120	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-40	5	-0.81	62307355	12888	104.18	4875	4940	4790	6380	3440	4910	4834.52	0.47	-613	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	906	8.76	0.77	12	0.07	556.00	6303.00	7530	20240111	-35.33	3755	20241113	29.69	5180	-5.98	20250103	4600	5.87	20250103	7170	-32.08	20240219	3755	29.69	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
38	20250120	120456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-100	5	-2.04	39772550	8240	66.61	4875	4940	4790	6380	3440	4910	4826.77	0.47	-105	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	895	8.65	0.76	12	0.04	556.00	6303.00	7530	20240111	-36.12	3755	20241113	28.10	5180	-7.14	20250103	4600	4.57	20250103	7170	-32.91	20240219	3755	28.10	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
39	20250120	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-80	5	-1.63	33907110	7022	56.76	4875	4940	4790	6380	3440	4910	4828.70	0.47	921	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	898	8.69	0.77	12	0.04	556.00	6303.00	7530	20240111	-35.86	3755	20241113	28.63	5180	-6.76	20250103	4600	5.00	20250103	7170	-32.64	20240219	3755	28.63	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
40	20250120	100456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-65	5	-1.32	16423715	3387	27.38	4875	4940	4805	6380	3440	4910	4849.04	0.47	574	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	901	8.71	0.77	12	0.02	556.00	6303.00	7530	20240111	-35.66	3755	20241113	29.03	5180	-6.47	20250103	4600	5.33	20250103	7170	-32.43	20240219	3755	29.03	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
41	20250120	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-35	5	-0.71	243750	50	0.40	4875	4875	4875	6380	3440	4910	4875.00	0.47	-7	4986	4947	4901	4862	4816	4925	4840	93	1470	500	3430	5	1	18598223	907	8.77	0.77	12	0.00	556.00	6303.00	7530	20240111	-35.26	3755	20241113	29.83	5180	-5.89	20250103	4600	5.98	20250103	7170	-32.01	20240219	3755	29.83	20241113	2.83	N	041920	500	92 억	87813	N	N	N	N
42	20250117	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-25	5	-0.51	60428770	12351	53.33	4935	4940	4855	6410	3455	4935	4892.48	0.49	-2796	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	913	8.83	0.78	12	0.07	556.00	6303.00	7810	20240110	-37.13	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7200	-31.81	20240117	3755	30.76	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
43	20250117	150455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-50	5	-1.01	51729960	10574	45.66	4935	4940	4855	6410	3455	4935	4892.18	0.49	-2276	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	909	8.79	0.78	12	0.06	556.00	6303.00	7810	20240110	-37.45	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7200	-32.15	20240117	3755	30.09	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
44	20250117	140456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4890	-45	5	-0.91	45963540	9393	40.56	4935	4940	4855	6410	3455	4935	4893.38	0.49	-2344	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	909	8.79	0.78	12	0.05	556.00	6303.00	7810	20240110	-37.39	3755	20241113	30.23	5180	-5.60	20250103	4600	6.30	20250103	7200	-32.08	20240117	3755	30.23	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
45	20250117	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-50	5	-1.01	35249305	7199	31.09	4935	4940	4855	6410	3455	4935	4896.42	0.49	-513	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	909	8.79	0.78	12	0.04	556.00	6303.00	7810	20240110	-37.45	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7200	-32.15	20240117	3755	30.09	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
46	20250117	120456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4890	-45	5	-0.91	32340535	6602	28.51	4935	4940	4860	6410	3455	4935	4898.60	0.49	-371	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	909	8.79	0.78	12	0.04	556.00	6303.00	7810	20240110	-37.39	3755	20241113	30.23	5180	-5.60	20250103	4600	6.30	20250103	7200	-32.08	20240117	3755	30.23	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
47	20250117	110456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-55	5	-1.11	24246715	4939	21.33	4935	4940	4880	6410	3455	4935	4909.24	0.49	-1453	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	908	8.78	0.77	12	0.03	556.00	6303.00	7810	20240110	-37.52	3755	20241113	29.96	5180	-5.79	20250103	4600	6.09	20250103	7200	-32.22	20240117	3755	29.96	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
48	20250117	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	-25	5	-0.51	19101315	3886	16.78	4935	4940	4880	6410	3455	4935	4915.42	0.49	-1741	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	913	8.83	0.78	12	0.02	556.00	6303.00	7810	20240110	-37.13	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7200	-31.81	20240117	3755	30.76	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
49	20250117	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	0	3	0.00	10333985	2094	9.04	4935	4940	4935	6410	3455	4935	4935.05	0.49	-1946	5015	4975	4915	4875	4815	4995	4895	93	1475	500	3450	5	1	18598223	918	8.88	0.78	12	0.01	556.00	6303.00	7810	20240110	-36.81	3755	20241113	31.42	5180	-4.73	20250103	4600	7.28	20250103	7200	-31.46	20240117	3755	31.42	20241113	2.83	N	041920	500	92 억	90608	N	N	N	N
50	20250116	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	25	2	0.51	113181375	23159	259.83	4865	4955	4855	6380	3440	4910	4887.14	0.49	264	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	918	8.88	0.78	12	0.12	556.00	6303.00	7860	20240109	-37.21	3755	20241113	31.42	5180	-4.73	20250103	4600	7.28	20250103	7360	-32.95	20240116	3755	31.42	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
51	20250116	150433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-25	5	-0.51	95623440	19583	219.71	4865	4955	4855	6380	3440	4910	4882.98	0.49	603	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	909	8.79	0.78	12	0.11	556.00	6303.00	7860	20240109	-37.85	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7360	-33.63	20240116	3755	30.09	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
52	20250116	140455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	-15	5	-0.31	73932410	15131	169.76	4865	4955	4860	6380	3440	4910	4886.15	0.49	154	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	910	8.80	0.78	12	0.08	556.00	6303.00	7860	20240109	-37.72	3755	20241113	30.36	5180	-5.50	20250103	4600	6.41	20250103	7360	-33.49	20240116	3755	30.36	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
53	20250116	130455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	0	3	0.00	18171360	3691	41.41	4865	4955	4865	6380	3440	4910	4923.15	0.49	-166	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	913	8.83	0.78	12	0.02	556.00	6303.00	7860	20240109	-37.53	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7360	-33.29	20240116	3755	30.76	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
54	20250116	120455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	25	2	0.51	15577220	3163	35.49	4865	4955	4865	6380	3440	4910	4924.82	0.49	-324	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	918	8.88	0.78	12	0.02	556.00	6303.00	7860	20240109	-37.21	3755	20241113	31.42	5180	-4.73	20250103	4600	7.28	20250103	7360	-32.95	20240116	3755	31.42	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
55	20250116	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	15	2	0.31	14581165	2961	33.22	4865	4955	4865	6380	3440	4910	4924.41	0.49	-314	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	916	8.86	0.78	12	0.02	556.00	6303.00	7860	20240109	-37.34	3755	20241113	31.16	5180	-4.92	20250103	4600	7.07	20250103	7360	-33.08	20240116	3755	31.16	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
56	20250116	100455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	40	2	0.81	12402860	2519	28.26	4865	4955	4865	6380	3440	4910	4923.72	0.49	-373	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	921	8.90	0.79	12	0.01	556.00	6303.00	7860	20240109	-37.02	3755	20241113	31.82	5180	-4.44	20250103	4600	7.61	20250103	7360	-32.74	20240116	3755	31.82	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
57	20250116	090455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	20	2	0.41	1885785	387	4.34	4865	4930	4865	6380	3440	4910	4872.83	0.49	0	5033	4971	4913	4851	4793	5002	4882	93	1470	500	3430	5	1	18598223	917	8.87	0.78	12	0.00	556.00	6303.00	7860	20240109	-37.28	3755	20241113	31.29	5180	-4.83	20250103	4600	7.17	20250103	7360	-33.02	20240116	3755	31.29	20241113	2.85	N	041920	500	92 억	90344	N	N	N	N
58	20250115	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	25	2	0.51	43810160	8913	67.26	4900	4975	4855	6350	3420	4885	4915.31	0.49	-842	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	913	8.83	0.78	12	0.05	556.00	6303.00	7860	20240108	-37.53	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7360	-33.29	20240116	3755	30.76	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
59	20250115	150455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	25	2	0.51	42848665	8717	65.78	4900	4975	4855	6350	3420	4885	4915.53	0.49	-827	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	913	8.83	0.78	12	0.05	556.00	6303.00	7860	20240108	-37.53	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7360	-33.29	20240116	3755	30.76	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
60	20250115	140456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	40	2	0.82	36383555	7389	55.76	4900	4975	4855	6350	3420	4885	4924.02	0.49	-1525	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	916	8.86	0.78	12	0.04	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	5180	-4.92	20250103	4600	7.07	20250103	7360	-33.08	20240116	3755	31.16	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
61	20250115	130453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	40	2	0.82	30314960	6153	46.43	4900	4975	4885	6350	3420	4885	4926.86	0.49	-1317	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	916	8.86	0.78	12	0.03	556.00	6303.00	7860	20240108	-37.34	3755	20241113	31.16	5180	-4.92	20250103	4600	7.07	20250103	7360	-33.08	20240116	3755	31.16	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
62	20250115	120447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	45	2	0.92	30221385	6134	46.29	4900	4975	4885	6350	3420	4885	4926.86	0.49	-1317	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	917	8.87	0.78	12	0.03	556.00	6303.00	7860	20240108	-37.28	3755	20241113	31.29	5180	-4.83	20250103	4600	7.17	20250103	7360	-33.02	20240116	3755	31.29	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
63	20250115	110453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	80	2	1.64	29904855	6070	45.80	4900	4975	4885	6350	3420	4885	4926.66	0.49	-1317	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	923	8.93	0.79	12	0.03	556.00	6303.00	7860	20240108	-36.83	3755	20241113	32.22	5180	-4.15	20250103	4600	7.93	20250103	7360	-32.54	20240116	3755	32.22	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
64	20250115	100453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4920	35	2	0.72	13514040	2756	20.80	4900	4920	4885	6350	3420	4885	4903.50	0.49	-545	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	915	8.85	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.40	3755	20241113	31.03	5180	-5.02	20250103	4600	6.96	20250103	7360	-33.15	20240116	3755	31.03	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
65	20250115	090456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	15	2	0.31	122500	25	0.19	4900	4900	4900	6350	3420	4885	4900.00	0.49	0	4975	4930	4840	4795	4705	4952	4817	93	1465	500	3410	5	1	18598223	911	8.81	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	5180	-5.41	20250103	4600	6.52	20250103	7360	-33.42	20240116	3755	30.49	20241113	2.85	N	041920	500	92 억	91186	N	N	N	N
66	20250114	160448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	100	2	2.09	64048090	13249	108.43	4800	4885	4750	6220	3350	4785	4834.14	0.50	-5146	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	909	8.79	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.85	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7360	-33.63	20240116	3755	30.09	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
67	20250114	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	60	2	1.25	47643740	9874	80.81	4800	4850	4750	6220	3350	4785	4825.17	0.50	-4600	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	901	8.71	0.77	12	0.05	556.00	6303.00	7860	20240108	-38.36	3755	20241113	29.03	5180	-6.47	20250103	4600	5.33	20250103	7360	-34.17	20240116	3755	29.03	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
68	20250114	140452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	60	2	1.25	33176640	6886	56.35	4800	4850	4750	6220	3350	4785	4817.98	0.50	-2753	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	901	8.71	0.77	12	0.04	556.00	6303.00	7860	20240108	-38.36	3755	20241113	29.03	5180	-6.47	20250103	4600	5.33	20250103	7360	-34.17	20240116	3755	29.03	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
69	20250114	130451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	10	2	0.21	18567985	3863	31.61	4800	4840	4750	6220	3350	4785	4806.62	0.50	-2020	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	892	8.62	0.76	12	0.02	556.00	6303.00	7860	20240108	-38.99	3755	20241113	27.70	5180	-7.43	20250103	4600	4.24	20250103	7360	-34.85	20240116	3755	27.70	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
70	20250114	120449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	5	2	0.10	18563190	3862	31.61	4800	4840	4750	6220	3350	4785	4806.63	0.50	-2019	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	891	8.62	0.76	12	0.02	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	5180	-7.53	20250103	4600	4.13	20250103	7360	-34.92	20240116	3755	27.56	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
71	20250114	110450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	10	2	0.21	18419490	3832	31.36	4800	4840	4750	6220	3350	4785	4806.76	0.50	-1989	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	892	8.62	0.76	12	0.02	556.00	6303.00	7860	20240108	-38.99	3755	20241113	27.70	5180	-7.43	20250103	4600	4.24	20250103	7360	-34.85	20240116	3755	27.70	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
72	20250114	100450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	5	2	0.10	8791380	1823	14.92	4800	4840	4750	6220	3350	4785	4822.48	0.50	-1060	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	891	8.62	0.76	12	0.01	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	5180	-7.53	20250103	4600	4.13	20250103	7360	-34.92	20240116	3755	27.56	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
73	20250114	090450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	50	2	1.04	6042385	1250	10.23	4800	4840	4800	6220	3350	4785	4833.91	0.50	-1127	4951	4867	4816	4732	4681	4842	4707	93	1435	500	3340	5	1	18598223	899	8.70	0.77	12	0.01	556.00	6303.00	7860	20240108	-38.49	3755	20241113	28.76	5180	-6.66	20250103	4600	5.11	20250103	7360	-34.31	20240116	3755	28.76	20241113	2.86	N	041920	500	92 억	93053	N	N	N	N
74	20250113	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	-105	5	-2.15	58836765	12203	46.62	4900	4900	4765	6350	3425	4890	4821.50	0.51	-1425	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	890	8.61	0.76	12	0.07	556.00	6303.00	7860	20240108	-39.12	3755	20241113	27.43	5180	-7.63	20250103	4600	4.02	20250103	7360	-34.99	20240116	3755	27.43	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
75	20250113	150447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	-105	5	-2.15	46888635	9706	37.08	4900	4900	4765	6350	3425	4890	4830.89	0.51	-791	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	890	8.61	0.76	12	0.05	556.00	6303.00	7860	20240108	-39.12	3755	20241113	27.43	5180	-7.63	20250103	4600	4.02	20250103	7360	-34.99	20240116	3755	27.43	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
76	20250113	140442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-90	5	-1.84	40659510	8402	32.10	4900	4900	4790	6350	3425	4890	4839.27	0.51	-533	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	893	8.63	0.76	12	0.05	556.00	6303.00	7860	20240108	-38.93	3755	20241113	27.83	5180	-7.34	20250103	4600	4.35	20250103	7360	-34.78	20240116	3755	27.83	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
77	20250113	130441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-30	5	-0.61	21996480	4531	17.31	4900	4900	4825	6350	3425	4890	4854.66	0.51	-353	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	904	8.74	0.77	12	0.02	556.00	6303.00	7860	20240108	-38.17	3755	20241113	29.43	5180	-6.18	20250103	4600	5.65	20250103	7360	-33.97	20240116	3755	29.43	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
78	20250113	120441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-65	5	-1.33	20835120	4291	16.39	4900	4900	4825	6350	3425	4890	4855.54	0.51	-461	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	897	8.68	0.77	12	0.02	556.00	6303.00	7860	20240108	-38.61	3755	20241113	28.50	5180	-6.85	20250103	4600	4.89	20250103	7360	-34.44	20240116	3755	28.50	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
79	20250113	110442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	-20	5	-0.41	12757455	2621	10.01	4900	4900	4845	6350	3425	4890	4867.40	0.51	-264	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	906	8.76	0.77	12	0.01	556.00	6303.00	7860	20240108	-38.04	3755	20241113	29.69	5180	-5.98	20250103	4600	5.87	20250103	7360	-33.83	20240116	3755	29.69	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
80	20250113	100440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-5	5	-0.10	5345420	1099	4.20	4900	4900	4850	6350	3425	4890	4863.89	0.51	45	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	909	8.79	0.78	12	0.01	556.00	6303.00	7860	20240108	-37.85	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7360	-33.63	20240116	3755	30.09	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
81	20250113	090444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	10	2	0.20	807950	165	0.63	4900	4900	4890	6350	3425	4890	4896.67	0.51	98	5030	4960	4905	4835	4780	4932	4807	93	1460	500	3420	5	1	18598223	911	8.81	0.78	12	0.00	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	5180	-5.41	20250103	4600	6.52	20250103	7360	-33.42	20240116	3755	30.49	20241113	2.87	N	041920	500	92 억	94716	N	N	N	N
82	20250110	160439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4890	-95	5	-1.91	127863645	26147	113.82	4975	4975	4850	6480	3490	4985	4890.18	0.52	1537	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	909	8.79	0.78	12	0.14	556.00	6303.00	7860	20240108	-37.79	3755	20241113	30.23	5180	-5.60	20250103	4600	6.30	20250103	7810	-37.39	20240110	3755	30.23	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
83	20250110	150439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-85	5	-1.71	118963735	24327	105.89	4975	4975	4850	6480	3490	4985	4890.19	0.52	1899	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	911	8.81	0.78	12	0.13	556.00	6303.00	7860	20240108	-37.66	3755	20241113	30.49	5180	-5.41	20250103	4600	6.52	20250103	7810	-37.26	20240110	3755	30.49	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
84	20250110	140439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	-100	5	-2.01	108896115	22267	96.93	4975	4975	4850	6480	3490	4985	4890.47	0.52	3568	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	909	8.79	0.78	12	0.12	556.00	6303.00	7860	20240108	-37.85	3755	20241113	30.09	5180	-5.69	20250103	4600	6.20	20250103	7810	-37.45	20240110	3755	30.09	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
85	20250110	130438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-110	5	-2.21	94429565	19290	83.97	4975	4975	4850	6480	3490	4985	4895.26	0.52	2769	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	907	8.77	0.77	12	0.10	556.00	6303.00	7860	20240108	-37.98	3755	20241113	29.83	5180	-5.89	20250103	4600	5.98	20250103	7810	-37.58	20240110	3755	29.83	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
86	20250110	120439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	-90	5	-1.81	65993875	13443	58.52	4975	4975	4895	6480	3490	4985	4909.16	0.52	1996	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	910	8.80	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.72	3755	20241113	30.36	5180	-5.50	20250103	4600	6.41	20250103	7810	-37.32	20240110	3755	30.36	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
87	20250110	110438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	-70	5	-1.40	42229620	8595	37.41	4975	4975	4900	6480	3490	4985	4913.28	0.52	1996	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	914	8.84	0.78	12	0.05	556.00	6303.00	7860	20240108	-37.47	3755	20241113	30.89	5180	-5.12	20250103	4600	6.85	20250103	7810	-37.07	20240110	3755	30.89	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
88	20250110	100437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	-55	5	-1.10	32082120	6531	28.43	4975	4975	4900	6480	3490	4985	4912.28	0.52	1407	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	917	8.87	0.78	12	0.04	556.00	6303.00	7860	20240108	-37.28	3755	20241113	31.29	5180	-4.83	20250103	4600	7.17	20250103	7810	-36.88	20240110	3755	31.29	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
89	20250110	090440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	-10	5	-0.20	159200	32	0.14	4975	4975	4975	6480	3490	4985	4975.00	0.52	0	5098	5041	4973	4916	4848	5007	4882	93	1495	500	3480	5	1	18598223	925	8.95	0.79	12	0.00	556.00	6303.00	7860	20240108	-36.70	3755	20241113	32.49	5180	-3.96	20250103	4600	8.15	20250103	7810	-36.30	20240110	3755	32.49	20241113	2.87	N	041920	500	92 억	96052	N	N	N	N
90	20250109	160437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	-45	5	-0.89	113652340	22963	68.64	5030	5030	4905	6530	3530	5030	4949.29	0.57	-9568	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	927	8.97	0.79	12	0.12	556.00	6303.00	7860	20240108	-36.58	3755	20241113	32.76	5180	-3.76	20250103	4600	8.37	20250103	7860	-36.58	20240109	3755	32.76	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
91	20250109	150438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-75	5	-1.49	98561865	19931	59.57	5030	5030	4905	6530	3530	5030	4945.15	0.57	-8618	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	922	8.91	0.79	12	0.11	556.00	6303.00	7860	20240108	-36.96	3755	20241113	31.96	5180	-4.34	20250103	4600	7.72	20250103	7860	-36.96	20240109	3755	31.96	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
92	20250109	140438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	-75	5	-1.49	88810050	17955	53.67	5030	5030	4905	6530	3530	5030	4946.26	0.57	-8444	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	922	8.91	0.79	12	0.10	556.00	6303.00	7860	20240108	-36.96	3755	20241113	31.96	5180	-4.34	20250103	4600	7.72	20250103	7860	-36.96	20240109	3755	31.96	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
93	20250109	130438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	-65	5	-1.29	80627935	16298	48.71	5030	5030	4905	6530	3530	5030	4947.11	0.57	-8563	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	923	8.93	0.79	12	0.09	556.00	6303.00	7860	20240108	-36.83	3755	20241113	32.22	5180	-4.15	20250103	4600	7.93	20250103	7860	-36.83	20240109	3755	32.22	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
94	20250109	120437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4945	-85	5	-1.69	73436580	14848	44.38	5030	5030	4905	6530	3530	5030	4945.89	0.57	-8321	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	920	8.89	0.78	12	0.08	556.00	6303.00	7860	20240108	-37.09	3755	20241113	31.69	5180	-4.54	20250103	4600	7.50	20250103	7860	-37.09	20240109	3755	31.69	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
95	20250109	110438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	-100	5	-1.99	67179460	13580	40.59	5030	5030	4905	6530	3530	5030	4946.94	0.57	-8263	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	917	8.87	0.78	12	0.07	556.00	6303.00	7860	20240108	-37.28	3755	20241113	31.29	5180	-4.83	20250103	4600	7.17	20250103	7860	-37.28	20240109	3755	31.29	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
96	20250109	100437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-70	5	-1.39	60533930	12233	36.56	5030	5030	4905	6530	3530	5030	4948.41	0.57	-7247	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	922	8.92	0.79	12	0.07	556.00	6303.00	7860	20240108	-36.90	3755	20241113	32.09	5180	-4.25	20250103	4600	7.83	20250103	7860	-36.90	20240109	3755	32.09	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
97	20250109	090440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-60	5	-1.19	10641360	2122	6.34	5030	5030	4970	6530	3530	5030	5014.78	0.57	-128	5083	5056	5003	4976	4923	5070	4990	93	1500	500	3520	5	1	18598223	924	8.94	0.79	12	0.01	556.00	6303.00	7860	20240108	-36.77	3755	20241113	32.36	5180	-4.05	20250103	4600	8.04	20250103	7860	-36.77	20240109	3755	32.36	20241113	2.84	N	041920	500	92 억	105551	N	N	N	N
98	20250108	160433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5030	60	2	1.21	152626415	30656	53.03	4970	5030	4950	6460	3480	4970	4972.73	0.55	2544	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	10	1	18598223	935	9.05	0.80	12	0.16	556.00	6303.00	7860	20240108	-36.01	3755	20241113	33.95	5180	-2.90	20250103	4600	9.35	20250103	7860	-36.01	20240108	3755	33.95	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
99	20250108	150435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4975	5	2	0.10	128239485	25798	44.62	4970	5030	4950	6460	3480	4970	4970.91	0.55	2976	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	925	8.95	0.79	12	0.14	556.00	6303.00	7860	20240108	-36.70	3755	20241113	32.49	5180	-3.96	20250103	4600	8.15	20250103	7860	-36.70	20240108	3755	32.49	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
100	20250108	140437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	25	2	0.50	116218905	23378	40.44	4970	5030	4950	6460	3480	4970	4971.29	0.55	2420	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	929	8.98	0.79	12	0.13	556.00	6303.00	7860	20240108	-36.45	3755	20241113	33.02	5180	-3.57	20250103	4600	8.59	20250103	7860	-36.45	20240108	3755	33.02	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
101	20250108	130437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	10	2	0.20	102701845	20664	35.74	4970	5030	4950	6460	3480	4970	4970.09	0.55	2392	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	926	8.96	0.79	12	0.11	556.00	6303.00	7860	20240108	-36.64	3755	20241113	32.62	5180	-3.86	20250103	4600	8.26	20250103	7860	-36.64	20240108	3755	32.62	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
102	20250108	120434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	30	2	0.60	51206610	10291	17.80	4970	5030	4950	6460	3480	4970	4975.86	0.55	1021	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	10	1	18598223	930	8.99	0.79	12	0.06	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	5180	-3.47	20250103	4600	8.70	20250103	7860	-36.39	20240108	3755	33.16	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
103	20250108	110433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4990	20	2	0.40	29456625	5921	10.24	4970	5030	4950	6460	3480	4970	4974.94	0.55	507	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	928	8.97	0.79	12	0.03	556.00	6303.00	7860	20240108	-36.51	3755	20241113	32.89	5180	-3.67	20250103	4600	8.48	20250103	7860	-36.51	20240108	3755	32.89	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
104	20250108	100435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	0	3	0.00	21514835	4324	7.48	4970	5030	4950	6460	3480	4970	4975.68	0.55	507	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	924	8.94	0.79	12	0.02	556.00	6303.00	7860	20240108	-36.77	3755	20241113	32.36	5180	-4.05	20250103	4600	8.04	20250103	7860	-36.77	20240108	3755	32.36	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
105	20250108	090437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-20	5	-0.40	8171665	1644	2.84	4970	4990	4950	6460	3480	4970	4970.60	0.55	-178	5146	5057	4991	4902	4836	5025	4870	93	1490	500	3470	5	1	18598223	921	8.90	0.79	12	0.01	556.00	6303.00	7860	20240108	-37.02	3755	20241113	31.82	5180	-4.44	20250103	4600	7.61	20250103	7860	-37.02	20240108	3755	31.82	20241113	2.79	N	041920	500	92 억	102953	N	N	N	N
106	20250107	160431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-110	5	-2.17	287589515	57781	45.40	5080	5080	4925	6600	3560	5080	4977.23	0.64	-16838	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	924	8.94	0.79	12	0.31	556.00	6303.00	7860	20240108	-36.77	3755	20241113	32.36	5180	-4.05	20250103	4600	8.04	20250103	7860	-36.77	20240108	3755	32.36	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
107	20250107	150433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-120	5	-2.36	260352920	52301	41.10	5080	5080	4925	6600	3560	5080	4977.97	0.64	-16296	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	922	8.92	0.79	12	0.28	556.00	6303.00	7860	20240108	-36.90	3755	20241113	32.09	5180	-4.25	20250103	4600	7.83	20250103	7860	-36.90	20240108	3755	32.09	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
108	20250107	140433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4970	-110	5	-2.17	241714785	48533	38.14	5080	5080	4925	6600	3560	5080	4980.42	0.64	-16272	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	924	8.94	0.79	12	0.26	556.00	6303.00	7860	20240108	-36.77	3755	20241113	32.36	5180	-4.05	20250103	4600	8.04	20250103	7860	-36.77	20240108	3755	32.36	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
109	20250107	130432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	-145	5	-2.85	221354340	44415	34.90	5080	5080	4925	6600	3560	5080	4983.77	0.64	-16605	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	918	8.88	0.78	12	0.24	556.00	6303.00	7860	20240108	-37.21	3755	20241113	31.42	5180	-4.73	20250103	4600	7.28	20250103	7860	-37.21	20240108	3755	31.42	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
110	20250107	120432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4965	-115	5	-2.26	172288690	34483	27.10	5080	5080	4925	6600	3560	5080	4996.33	0.64	-9497	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	923	8.93	0.79	12	0.19	556.00	6303.00	7860	20240108	-36.83	3755	20241113	32.22	5180	-4.15	20250103	4600	7.93	20250103	7860	-36.83	20240108	3755	32.22	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
111	20250107	110430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4960	-120	5	-2.36	141899290	28357	22.28	5080	5080	4925	6600	3560	5080	5004.03	0.64	-8944	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	922	8.92	0.79	12	0.15	556.00	6303.00	7860	20240108	-36.90	3755	20241113	32.09	5180	-4.25	20250103	4600	7.83	20250103	7860	-36.90	20240108	3755	32.09	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
112	20250107	100434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4950	-130	5	-2.56	119689290	23870	18.76	5080	5080	4925	6600	3560	5080	5014.21	0.64	-6234	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	5	1	18598223	921	8.90	0.79	12	0.13	556.00	6303.00	7860	20240108	-37.02	3755	20241113	31.82	5180	-4.44	20250103	4600	7.61	20250103	7860	-37.02	20240108	3755	31.82	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
113	20250107	090432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	-40	5	-0.79	44736160	8820	6.93	5080	5080	5030	6600	3560	5080	5072.13	0.64	-4860	5323	5201	5018	4896	4713	5262	4957	93	1520	500	3550	10	1	18598223	937	9.06	0.80	12	0.05	556.00	6303.00	7860	20240108	-35.88	3755	20241113	34.22	5180	-2.70	20250103	4600	9.57	20250103	7860	-35.88	20240108	3755	34.22	20241113	2.77	N	041920	500	92 억	119207	N	N	N	N
114	20250106	160427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5080	170	2	3.46	625501170	124254	135.89	4835	5140	4835	6380	3440	4910	5033.37	0.48	31022	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	10	1	18598223	945	9.14	0.81	12	0.67	556.00	6303.00	7860	20240108	-35.37	3755	20241113	35.29	5180	-1.93	20250103	4600	10.43	20250103	7860	-35.37	20240108	3755	35.29	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
115	20250106	150428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	130	2	2.65	548223005	108905	119.10	4835	5140	4835	6380	3440	4910	5033.96	0.48	27205	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	10	1	18598223	937	9.06	0.80	12	0.59	556.00	6303.00	7860	20240108	-35.88	3755	20241113	34.22	5180	-2.70	20250103	4600	9.57	20250103	7860	-35.88	20240108	3755	34.22	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
116	20250106	140428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	190	2	3.87	485010175	96435	105.46	4835	5140	4835	6380	3440	4910	5029.40	0.48	26433	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	10	1	18598223	949	9.17	0.81	12	0.52	556.00	6303.00	7860	20240108	-35.11	3755	20241113	35.82	5180	-1.54	20250103	4600	10.87	20250103	7860	-35.11	20240108	3755	35.82	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
117	20250106	130426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4980	70	2	1.43	296124695	59224	64.77	4835	5130	4835	6380	3440	4910	5000.08	0.48	11084	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	5	1	18598223	926	8.96	0.79	12	0.32	556.00	6303.00	7860	20240108	-36.64	3755	20241113	32.62	5180	-3.86	20250103	4600	8.26	20250103	7860	-36.64	20240108	3755	32.62	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
118	20250106	120425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5000	90	2	1.83	274795825	54961	60.11	4835	5130	4835	6380	3440	4910	4999.83	0.48	11288	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	10	1	18598223	930	8.99	0.79	12	0.30	556.00	6303.00	7860	20240108	-36.39	3755	20241113	33.16	5180	-3.47	20250103	4600	8.70	20250103	7860	-36.39	20240108	3755	33.16	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
119	20250106	110426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4985	75	2	1.53	242054155	48431	52.97	4835	5130	4835	6380	3440	4910	4997.92	0.48	11337	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	5	1	18598223	927	8.97	0.79	12	0.26	556.00	6303.00	7860	20240108	-36.58	3755	20241113	32.76	5180	-3.76	20250103	4600	8.37	20250103	7860	-36.58	20240108	3755	32.76	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
120	20250106	100425	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4945	35	2	0.71	35982875	7344	8.03	4835	4950	4835	6380	3440	4910	4899.63	0.48	-816	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	5	1	18598223	920	8.89	0.78	12	0.04	556.00	6303.00	7860	20240108	-37.09	3755	20241113	31.69	5180	-4.54	20250103	4600	7.50	20250103	7860	-37.09	20240108	3755	31.69	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
121	20250106	090422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-30	5	-0.61	4339655	897	0.98	4835	4900	4835	6380	3440	4910	4837.97	0.48	-157	5476	5192	4896	4612	4316	5045	4465	93	1470	500	3430	5	1	18598223	908	8.78	0.77	12	0.00	556.00	6303.00	7860	20240108	-37.91	3755	20241113	29.96	5180	-5.79	20250103	4600	6.09	20250103	7860	-37.91	20240108	3755	29.96	20241113	2.78	N	041920	500	92 억	88905	N	N	N	N
122	20250103	160423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4910	80	2	1.66	450794765	91428	243.92	5020	5180	4600	6270	3385	4830	4930.71	0.53	-11218	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	913	8.83	0.78	12	0.49	556.00	6303.00	7860	20240108	-37.53	3755	20241113	30.76	5180	-5.21	20250103	4600	6.74	20250103	7860	-37.53	20240108	3755	30.76	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
123	20250103	150424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	433722470	87922	234.57	5020	5180	4600	6270	3385	4830	4933.15	0.53	-11103	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.47	556.00	6303.00	7860	20240108	-38.23	3755	20241113	29.29	5180	-6.27	20250103	4600	5.54	20250103	7860	-38.23	20240108	3755	29.29	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
124	20250103	140424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	20	2	0.41	430420545	87241	232.75	5020	5180	4600	6270	3385	4830	4933.81	0.53	-11229	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	902	8.72	0.77	12	0.47	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7860	-38.30	20240108	3755	29.16	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
125	20250103	130422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	20	2	0.41	415486845	84151	224.50	5020	5180	4600	6270	3385	4830	4937.52	0.53	-11694	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	902	8.72	0.77	12	0.45	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7860	-38.30	20240108	3755	29.16	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
126	20250103	120423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	20	2	0.41	406509675	82297	219.56	5020	5180	4600	6270	3385	4830	4939.68	0.53	-11868	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	902	8.72	0.77	12	0.44	556.00	6303.00	7860	20240108	-38.30	3755	20241113	29.16	5180	-6.37	20250103	4600	5.43	20250103	7860	-38.30	20240108	3755	29.16	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
127	20250103	110423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	390348600	78952	210.63	5020	5180	4600	6270	3385	4830	4944.27	0.53	-10857	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.42	556.00	6303.00	7860	20240108	-38.23	3755	20241113	29.29	5180	-6.27	20250103	4600	5.54	20250103	7860	-38.23	20240108	3755	29.29	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
128	20250103	100422	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	30	2	0.62	385525885	77953	207.97	5020	5180	4600	6270	3385	4830	4945.77	0.53	-10836	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	904	8.74	0.77	12	0.42	556.00	6303.00	7860	20240108	-38.17	3755	20241113	29.43	5180	-6.18	20250103	4600	5.65	20250103	7860	-38.17	20240108	3755	29.43	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
129	20250103	090423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	165	2	3.42	215607310	42803	114.19	5020	5180	4860	6270	3385	4830	5037.69	0.53	-9463	4993	4911	4758	4676	4523	4952	4717	93	1440	500	3380	5	1	18598223	929	8.98	0.79	12	0.23	556.00	6303.00	7860	20240108	-36.45	3755	20241113	33.02	5180	-3.57	20250103	4605	8.47	20250102	7860	-36.45	20240108	3755	33.02	20241113	2.79	N	041920	500	92 억	99371	N	N	N	N
130	20250102	160420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	40	2	0.84	110937425	23506	214.20	4780	4840	4605	6220	3355	4790	4705.83	0.54	-232	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	898	8.69	0.77	12	0.13	556.00	6303.00	7860	20240108	-38.55	3755	20241113	28.63	4840	-0.21	20250102	4605	4.89	20250102	7860	-38.55	20240108	3755	28.63	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
131	20250102	150421	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	30	2	0.63	89176120	18992	173.06	4780	4840	4605	6220	3355	4790	4695.46	0.54	546	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	896	8.67	0.76	12	0.10	556.00	6303.00	7860	20240108	-38.68	3755	20241113	28.36	4840	-0.41	20250102	4605	4.67	20250102	7860	-38.68	20240108	3755	28.36	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
132	20250102	140419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4685	-105	5	-2.19	64785690	13890	126.57	4780	4780	4605	6220	3355	4790	4664.20	0.54	-135	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	871	8.43	0.74	12	0.07	556.00	6303.00	7860	20240108	-40.39	3755	20241113	24.77	4780	-1.99	20250102	4605	1.74	20250102	7860	-40.39	20240108	3755	24.77	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
133	20250102	130419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-110	5	-2.30	51081385	10948	99.76	4780	4780	4605	6220	3355	4790	4665.82	0.54	81	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	870	8.42	0.74	12	0.06	556.00	6303.00	7860	20240108	-40.46	3755	20241113	24.63	4780	-2.09	20250102	4605	1.63	20250102	7860	-40.46	20240108	3755	24.63	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
134	20250102	120420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4695	-95	5	-1.98	40700865	8718	79.44	4780	4780	4605	6220	3355	4790	4668.60	0.54	-48	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	873	8.44	0.74	12	0.05	556.00	6303.00	7860	20240108	-40.27	3755	20241113	25.03	4780	-1.78	20250102	4605	1.95	20250102	7860	-40.27	20240108	3755	25.03	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
135	20250102	110411	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4670	-120	5	-2.51	14148705	3001	27.35	4780	4780	4605	6220	3355	4790	4714.66	0.54	-256	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	869	8.40	0.74	12	0.02	556.00	6303.00	7860	20240108	-40.59	3755	20241113	24.37	4780	-2.30	20250102	4605	1.41	20250102	7860	-40.59	20240108	3755	24.37	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
136	20250102	100418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	2446675	515	4.69	4780	4780	4750	6220	3355	4790	4750.83	0.54	-428	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	889	8.60	0.76	12	0.00	556.00	6303.00	7860	20240108	-39.19	3755	20241113	27.30	4780	0.00	20250102	4750	0.63	20250102	7860	-39.19	20240108	3755	27.30	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N
137	20250102	090415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	0.54	0	5020	4905	4705	4590	4390	4962	4647	93	1430	500	3350	5	1	18598223	891	8.62	0.76	12	0.00	556.00	6303.00	7860	20240108	-39.06	3755	20241113	27.56	0	0.00	0	0	0.00	0	7860	-39.06	20240108	3755	27.56	20241113	2.81	N	041920	500	92 억	99603	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History