KissMeData/049430/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	-20	5	-0.18	624573580	56205	74.65	11110	11200	11020	14480	7800	11140	11112.42	17.33	14748	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1006	6.57	0.48	12	0.62	1693.00	22952.00	13600	20241212	-18.24	8060	20240805	37.97	11600	-4.14	20250123	10150	9.56	20250102	13600	-18.24	20241212	8060	37.97	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
3	20250124	150529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	-40	5	-0.36	593705360	53420	70.95	11110	11200	11020	14480	7800	11140	11113.92	17.33	14748	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1004	6.56	0.48	12	0.59	1693.00	22952.00	13600	20241212	-18.38	8060	20240805	37.72	11600	-4.31	20250123	10150	9.36	20250102	13600	-18.38	20241212	8060	37.72	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
4	20250124	140528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	-10	5	-0.09	566204390	50939	67.66	11110	11200	11020	14480	7800	11140	11115.34	17.33	14195	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1007	6.57	0.48	12	0.56	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11600	-4.05	20250123	10150	9.66	20250102	13600	-18.16	20241212	8060	38.09	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
5	20250124	130529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11100	-40	5	-0.36	535648740	48188	64.00	11110	11200	11020	14480	7800	11140	11115.81	17.33	12970	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1004	6.56	0.48	12	0.53	1693.00	22952.00	13600	20241212	-18.38	8060	20240805	37.72	11600	-4.31	20250123	10150	9.36	20250102	13600	-18.38	20241212	8060	37.72	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
6	20250124	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11150	10	2	0.09	464470580	41783	55.50	11110	11200	11020	14480	7800	11140	11116.26	17.33	13057	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1009	6.59	0.49	12	0.46	1693.00	22952.00	13600	20241212	-18.01	8060	20240805	38.34	11600	-3.88	20250123	10150	9.85	20250102	13600	-18.01	20241212	8060	38.34	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
7	20250124	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11170	30	2	0.27	417715210	37581	49.91	11110	11200	11020	14480	7800	11140	11115.06	17.33	11869	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1011	6.60	0.49	12	0.42	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	11600	-3.71	20250123	10150	10.05	20250102	13600	-17.87	20241212	8060	38.59	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
8	20250124	100526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	-10	5	-0.09	253274910	22776	30.25	11110	11200	11060	14480	7800	11140	11120.25	17.33	8068	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1007	6.57	0.48	12	0.25	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11600	-4.05	20250123	10150	9.66	20250102	13600	-18.16	20241212	8060	38.09	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
9	20250124	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	50	2	0.45	35711730	3212	4.27	11110	11200	11090	14480	7800	11140	11118.22	17.33	3033	11800	11470	11270	10940	10740	11370	10840	45	3340	500	7120	10	1	9048000	1012	6.61	0.49	12	0.04	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11600	-3.53	20250123	10150	10.25	20250102	13600	-17.72	20241212	8060	38.83	20240805	3.76	N	049430	500	45 억	1567816	N	N	0	N	N
10	20250123	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11140	-400	5	-3.47	841095400	75146	120.87	11590	11600	11070	15000	8080	11540	11192.61	17.39	-6028	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1008	6.58	0.49	12	0.83	1693.00	22952.00	13600	20241212	-18.09	8060	20240805	38.21	11600	-3.97	20250123	10150	9.75	20250102	13600	-18.09	20241212	8060	38.21	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
11	20250123	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	-410	5	-3.55	761054730	67942	109.28	11590	11600	11080	15000	8080	11540	11201.04	17.39	-6374	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1007	6.57	0.48	12	0.75	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11600	-4.05	20250123	10150	9.66	20250102	13600	-18.16	20241212	8060	38.09	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
12	20250123	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11210	-330	5	-2.86	659070770	58791	94.56	11590	11600	11080	15000	8080	11540	11209.84	17.39	-5709	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1014	6.62	0.49	12	0.65	1693.00	22952.00	13600	20241212	-17.57	8060	20240805	39.08	11600	-3.36	20250123	10150	10.44	20250102	13600	-17.57	20241212	8060	39.08	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
13	20250123	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	-350	5	-3.03	602591060	53747	86.45	11590	11600	11080	15000	8080	11540	11211.01	17.39	-7494	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1012	6.61	0.49	12	0.59	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11600	-3.53	20250123	10150	10.25	20250102	13600	-17.72	20241212	8060	38.83	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
14	20250123	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11210	-330	5	-2.86	570752200	50900	81.87	11590	11600	11080	15000	8080	11540	11212.56	17.39	-6772	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1014	6.62	0.49	12	0.56	1693.00	22952.00	13600	20241212	-17.57	8060	20240805	39.08	11600	-3.36	20250123	10150	10.44	20250102	13600	-17.57	20241212	8060	39.08	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
15	20250123	110524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11150	-390	5	-3.38	537261080	47903	77.05	11590	11600	11080	15000	8080	11540	11214.93	17.39	-6654	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1009	6.59	0.49	12	0.53	1693.00	22952.00	13600	20241212	-18.01	8060	20240805	38.34	11600	-3.88	20250123	10150	9.85	20250102	13600	-18.01	20241212	8060	38.34	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
16	20250123	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	-410	5	-3.55	378059260	33567	53.99	11590	11600	11090	15000	8080	11540	11262.00	17.39	-7638	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1007	6.57	0.48	12	0.37	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11600	-4.05	20250123	10150	9.66	20250102	13600	-18.16	20241212	8060	38.09	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
17	20250123	090525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11570	30	2	0.26	35026880	3047	4.90	11590	11600	11460	15000	8080	11540	11494.02	17.39	-105	11786	11662	11426	11302	11066	11725	11365	45	3460	500	7380	10	1	9048000	1047	6.83	0.50	12	0.03	1693.00	22952.00	13600	20241212	-14.93	8060	20240805	43.55	11600	-0.26	20250123	10150	13.99	20250102	13600	-14.93	20241212	8060	43.55	20240805	3.89	N	049430	500	45 억	1573828	N	N	0	N	N
18	20250122	160523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	290	2	2.58	705296230	61953	116.76	11200	11550	11190	14620	7880	11250	11382.95	17.37	2438	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1044	6.82	0.50	12	0.68	1693.00	22952.00	13600	20241212	-15.15	8060	20240805	43.18	11550	-0.09	20250122	10150	13.69	20250102	13600	-15.15	20241212	8060	43.18	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
19	20250122	150523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11510	260	2	2.31	610803630	53754	101.31	11200	11550	11190	14620	7880	11250	11363.02	17.37	2277	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1041	6.80	0.50	12	0.59	1693.00	22952.00	13600	20241212	-15.37	8060	20240805	42.80	11550	-0.35	20250122	10150	13.40	20250102	13600	-15.37	20241212	8060	42.80	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
20	20250122	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11500	250	2	2.22	505697770	44598	84.05	11200	11550	11190	14620	7880	11250	11339.09	17.37	1017	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1041	6.79	0.50	12	0.49	1693.00	22952.00	13600	20241212	-15.44	8060	20240805	42.68	11550	-0.43	20250122	10150	13.30	20250102	13600	-15.44	20241212	8060	42.68	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
21	20250122	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11420	170	2	1.51	366313590	32443	61.14	11200	11430	11190	14620	7880	11250	11291.03	17.37	1412	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1033	6.75	0.50	12	0.36	1693.00	22952.00	13600	20241212	-16.03	8060	20240805	41.69	11510	-0.78	20250120	10150	12.51	20250102	13600	-16.03	20241212	8060	41.69	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
22	20250122	120521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	120	2	1.07	302347690	26829	50.56	11200	11390	11190	14620	7880	11250	11269.46	17.37	934	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1029	6.72	0.50	12	0.30	1693.00	22952.00	13600	20241212	-16.40	8060	20240805	41.07	11510	-1.22	20250120	10150	12.02	20250102	13600	-16.40	20241212	8060	41.07	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
23	20250122	110522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11330	80	2	0.71	225981030	20095	37.87	11200	11330	11190	14620	7880	11250	11245.63	17.37	-878	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1025	6.69	0.49	12	0.22	1693.00	22952.00	13600	20241212	-16.69	8060	20240805	40.57	11510	-1.56	20250120	10150	11.63	20250102	13600	-16.69	20241212	8060	40.57	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
24	20250122	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	-10	5	-0.09	129341680	11520	21.71	11200	11290	11190	14620	7880	11250	11227.51	17.37	-2437	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1017	6.64	0.49	12	0.13	1693.00	22952.00	13600	20241212	-17.35	8060	20240805	39.45	11510	-2.35	20250120	10150	10.74	20250102	13600	-17.35	20241212	8060	39.45	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
25	20250122	090523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11290	40	2	0.36	34504210	3077	5.80	11200	11290	11200	14620	7880	11250	11213.17	17.37	-842	11536	11392	11256	11112	10976	11465	11185	45	3370	500	7200	10	1	9048000	1022	6.67	0.49	12	0.03	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	11510	-1.91	20250120	10150	11.23	20250102	13600	-16.99	20241212	8060	40.07	20240805	4.05	N	049430	500	45 억	1571306	N	N	0	N	N
26	20250121	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11250	0	3	0.00	593631880	52760	52.77	11210	11400	11120	14620	7880	11250	11251.55	17.28	7950	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1018	6.65	0.49	12	0.58	1693.00	22952.00	13600	20241212	-17.28	8060	20240805	39.58	11510	-2.26	20250120	10150	10.84	20250102	13600	-17.28	20241212	8060	39.58	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
27	20250121	150522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	50	2	0.44	566144030	50319	50.32	11210	11400	11120	14620	7880	11250	11251.10	17.28	6812	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1022	6.67	0.49	12	0.56	1693.00	22952.00	13600	20241212	-16.91	8060	20240805	40.20	11510	-1.82	20250120	10150	11.33	20250102	13600	-16.91	20241212	8060	40.20	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
28	20250121	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	-10	5	-0.09	515369330	45815	45.82	11210	11400	11120	14620	7880	11250	11248.92	17.28	5764	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1017	6.64	0.49	12	0.51	1693.00	22952.00	13600	20241212	-17.35	8060	20240805	39.45	11510	-2.35	20250120	10150	10.74	20250102	13600	-17.35	20241212	8060	39.45	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
29	20250121	130520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11170	-80	5	-0.71	485940770	43196	43.20	11210	11400	11120	14620	7880	11250	11249.67	17.28	5476	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1011	6.60	0.49	12	0.48	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	11510	-2.95	20250120	10150	10.05	20250102	13600	-17.87	20241212	8060	38.59	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
30	20250121	120511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	-10	5	-0.09	369482150	32803	32.81	11210	11400	11120	14620	7880	11250	11263.70	17.28	5584	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1017	6.64	0.49	12	0.36	1693.00	22952.00	13600	20241212	-17.35	8060	20240805	39.45	11510	-2.35	20250120	10150	10.74	20250102	13600	-17.35	20241212	8060	39.45	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
31	20250121	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11290	40	2	0.36	307369970	27288	27.29	11210	11400	11120	14620	7880	11250	11263.97	17.28	5855	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1022	6.67	0.49	12	0.30	1693.00	22952.00	13600	20241212	-16.99	8060	20240805	40.07	11510	-1.91	20250120	10150	11.23	20250102	13600	-16.99	20241212	8060	40.07	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
32	20250121	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11200	-50	5	-0.44	182530350	16268	16.27	11210	11300	11120	14620	7880	11250	11220.06	17.28	3333	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1013	6.62	0.49	12	0.18	1693.00	22952.00	13600	20241212	-17.65	8060	20240805	38.96	11510	-2.69	20250120	10150	10.34	20250102	13600	-17.65	20241212	8060	38.96	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
33	20250121	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11270	20	2	0.18	15783120	1404	1.40	11210	11270	11200	14620	7880	11250	11241.03	17.28	134	11670	11460	11300	11090	10930	11380	11010	45	3370	500	7200	10	1	9048000	1020	6.66	0.49	12	0.02	1693.00	22952.00	13600	20241212	-17.13	8060	20240805	39.83	11510	-2.09	20250120	10150	11.03	20250102	13600	-17.13	20241212	8060	39.83	20240805	4.32	N	049430	500	45 억	1563316	N	N	0	N	N
34	20250120	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11250	50	2	0.45	1127604600	99583	87.64	11300	11510	11140	14560	7840	11200	11323.94	17.41	-11950	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1018	6.65	0.49	12	1.10	1693.00	22952.00	13600	20241212	-17.28	8060	20240805	39.58	11510	-2.26	20250120	10150	10.84	20250102	13600	-17.28	20241212	8060	39.58	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
35	20250120	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11210	10	2	0.09	1070905120	94515	83.18	11300	11510	11160	14560	7840	11200	11331.29	17.41	-13022	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1014	6.62	0.49	12	1.04	1693.00	22952.00	13600	20241212	-17.57	8060	20240805	39.08	11510	-2.61	20250120	10150	10.44	20250102	13600	-17.57	20241212	8060	39.08	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
36	20250120	140518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11350	150	2	1.34	957705970	84456	74.33	11300	11510	11160	14560	7840	11200	11340.61	17.41	-13810	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1027	6.70	0.49	12	0.93	1693.00	22952.00	13600	20241212	-16.54	8060	20240805	40.82	11510	-1.39	20250120	10150	11.82	20250102	13600	-16.54	20241212	8060	40.82	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
37	20250120	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11400	200	2	1.79	901501180	79500	69.96	11300	11510	11160	14560	7840	11200	11340.60	17.41	-13197	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1031	6.73	0.50	12	0.88	1693.00	22952.00	13600	20241212	-16.18	8060	20240805	41.44	11510	-0.96	20250120	10150	12.32	20250102	13600	-16.18	20241212	8060	41.44	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
38	20250120	120520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11370	170	2	1.52	812122940	71615	63.02	11300	11510	11160	14560	7840	11200	11341.20	17.41	-12721	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1029	6.72	0.50	12	0.79	1693.00	22952.00	13600	20241212	-16.40	8060	20240805	41.07	11510	-1.22	20250120	10150	12.02	20250102	13600	-16.40	20241212	8060	41.07	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
39	20250120	110520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11480	280	2	2.50	722712490	63751	56.10	11300	11510	11160	14560	7840	11200	11337.66	17.41	-11329	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1039	6.78	0.50	12	0.70	1693.00	22952.00	13600	20241212	-15.59	8060	20240805	42.43	11510	-0.26	20250120	10150	13.10	20250102	13600	-15.59	20241212	8060	42.43	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
40	20250120	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	100	2	0.89	333379010	29604	26.05	11300	11330	11160	14560	7840	11200	11262.43	17.41	-6648	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1022	6.67	0.49	12	0.33	1693.00	22952.00	13600	20241212	-16.91	8060	20240805	40.20	11400	-0.88	20250107	10150	11.33	20250102	13600	-16.91	20241212	8060	40.20	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
41	20250120	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	100	2	0.89	77381440	6861	6.04	11300	11320	11250	14560	7840	11200	11285.21	17.41	-3197	11486	11342	11116	10972	10746	11415	11045	45	3360	500	7160	10	1	9048000	1022	6.67	0.49	12	0.08	1693.00	22952.00	13600	20241212	-16.91	8060	20240805	40.20	11400	-0.88	20250107	10150	11.33	20250102	13600	-16.91	20241212	8060	40.20	20240805	4.27	N	049430	500	45 억	1575179	N	N	0	N	N
42	20250117	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11200	290	2	2.66	1239540850	111324	166.76	10910	11260	10890	14180	7640	10910	11134.29	17.24	15688	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1013	6.62	0.49	12	1.23	1693.00	22952.00	13600	20241212	-17.65	8060	20240805	38.96	11400	-1.75	20250107	10150	10.34	20250102	13600	-17.65	20241212	8060	38.96	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
43	20250117	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11200	290	2	2.66	1067260430	95949	143.73	10910	11260	10890	14180	7640	10910	11123.21	17.24	12760	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1013	6.62	0.49	12	1.06	1693.00	22952.00	13600	20241212	-17.65	8060	20240805	38.96	11400	-1.75	20250107	10150	10.34	20250102	13600	-17.65	20241212	8060	38.96	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
44	20250117	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11170	260	2	2.38	977032810	87881	131.64	10910	11260	10890	14180	7640	10910	11117.68	17.24	13650	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1011	6.60	0.49	12	0.97	1693.00	22952.00	13600	20241212	-17.87	8060	20240805	38.59	11400	-2.02	20250107	10150	10.05	20250102	13600	-17.87	20241212	8060	38.59	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
45	20250117	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11130	220	2	2.02	845692990	76094	113.99	10910	11260	10890	14180	7640	10910	11113.79	17.24	14021	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1007	6.57	0.48	12	0.84	1693.00	22952.00	13600	20241212	-18.16	8060	20240805	38.09	11400	-2.37	20250107	10150	9.66	20250102	13600	-18.16	20241212	8060	38.09	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
46	20250117	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	280	2	2.57	744799620	67057	100.45	10910	11260	10890	14180	7640	10910	11106.96	17.24	13757	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1012	6.61	0.49	12	0.74	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11400	-1.84	20250107	10150	10.25	20250102	13600	-17.72	20241212	8060	38.83	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
47	20250117	110519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11190	280	2	2.57	585106800	52777	79.06	10910	11230	10890	14180	7640	10910	11086.40	17.24	11717	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1012	6.61	0.49	12	0.58	1693.00	22952.00	13600	20241212	-17.72	8060	20240805	38.83	11400	-1.84	20250107	10150	10.25	20250102	13600	-17.72	20241212	8060	38.83	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
48	20250117	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11060	150	2	1.37	314846540	28513	42.71	10910	11150	10890	14180	7640	10910	11042.21	17.24	5854	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	1001	6.53	0.48	12	0.32	1693.00	22952.00	13600	20241212	-18.68	8060	20240805	37.22	11400	-2.98	20250107	10150	8.97	20250102	13600	-18.68	20241212	8060	37.22	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
49	20250117	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10950	40	2	0.37	8917730	814	1.22	10910	10990	10910	14180	7640	10910	10955.44	17.24	111	11130	11020	10910	10800	10690	11075	10855	45	3270	500	6980	10	1	9048000	991	6.47	0.48	12	0.01	1693.00	22952.00	13600	20241212	-19.49	8060	20240805	35.86	11400	-3.95	20250107	10150	7.88	20250102	13600	-19.49	20241212	8060	35.86	20240805	4.47	N	049430	500	45 억	1559739	N	N	0	N	N
50	20250116	160515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10910	-90	5	-0.82	718625890	66008	43.39	10890	11020	10800	14300	7700	11000	10885.25	17.37	-12096	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	987	6.44	0.48	12	0.73	1693.00	22952.00	13600	20241212	-19.78	8060	20240805	35.36	11400	-4.30	20250107	10150	7.49	20250102	13600	-19.78	20241212	8060	35.36	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
51	20250116	150454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-80	5	-0.73	692519890	63615	41.81	10890	11020	10800	14300	7700	11000	10884.33	17.37	-11207	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	988	6.45	0.48	12	0.70	1693.00	22952.00	13600	20241212	-19.71	8060	20240805	35.48	11400	-4.21	20250107	10150	7.59	20250102	13600	-19.71	20241212	8060	35.48	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
52	20250116	140518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-80	5	-0.73	621522760	57114	37.54	10890	11020	10800	14300	7700	11000	10880.09	17.37	-9432	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	988	6.45	0.48	12	0.63	1693.00	22952.00	13600	20241212	-19.71	8060	20240805	35.48	11400	-4.21	20250107	10150	7.59	20250102	13600	-19.71	20241212	8060	35.48	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
53	20250116	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10900	-100	5	-0.91	589123340	54140	35.59	10890	11020	10800	14300	7700	11000	10879.30	17.37	-9679	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	986	6.44	0.47	12	0.60	1693.00	22952.00	13600	20241212	-19.85	8060	20240805	35.24	11400	-4.39	20250107	10150	7.39	20250102	13600	-19.85	20241212	8060	35.24	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
54	20250116	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10900	-100	5	-0.91	525933450	48328	31.77	10890	11020	10800	14300	7700	11000	10880.15	17.37	-9522	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	986	6.44	0.47	12	0.53	1693.00	22952.00	13600	20241212	-19.85	8060	20240805	35.24	11400	-4.39	20250107	10150	7.39	20250102	13600	-19.85	20241212	8060	35.24	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
55	20250116	110519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	-170	5	-1.55	503677120	46281	30.42	10890	11020	10800	14300	7700	11000	10880.49	17.37	-8559	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	980	6.40	0.47	12	0.51	1693.00	22952.00	13600	20241212	-20.37	8060	20240805	34.37	11400	-5.00	20250107	10150	6.70	20250102	13600	-20.37	20241212	8060	34.37	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
56	20250116	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-80	5	-0.73	318719060	29243	19.22	10890	11020	10860	14300	7700	11000	10895.48	17.37	169	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	988	6.45	0.48	12	0.32	1693.00	22952.00	13600	20241212	-19.71	8060	20240805	35.48	11400	-4.21	20250107	10150	7.59	20250102	13600	-19.71	20241212	8060	35.48	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
57	20250116	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10950	-50	5	-0.45	56554570	5162	3.39	10890	11020	10890	14300	7700	11000	10945.62	17.37	2035	11373	11186	10883	10696	10393	11280	10790	45	3300	500	7040	10	1	9048000	991	6.47	0.48	12	0.06	1693.00	22952.00	13600	20241212	-19.49	8060	20240805	35.86	11400	-3.95	20250107	10150	7.88	20250102	13600	-19.49	20241212	8060	35.86	20240805	4.52	N	049430	500	45 억	1571408	N	N	0	N	N
58	20250115	160516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11000	310	2	2.90	1624697090	150353	232.59	10780	11070	10580	13890	7490	10690	10804.32	17.26	10258	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	995	6.50	0.48	12	1.66	1693.00	22952.00	13600	20241212	-19.12	8060	20240805	36.48	11400	-3.51	20250107	10150	8.37	20250102	13600	-19.12	20241212	8060	36.48	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
59	20250115	150518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	200	2	1.87	1426397400	132306	204.67	10780	11030	10580	13890	7490	10690	10781.05	17.26	12878	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	985	6.43	0.47	12	1.46	1693.00	22952.00	13600	20241212	-19.93	8060	20240805	35.11	11400	-4.47	20250107	10150	7.29	20250102	13600	-19.93	20241212	8060	35.11	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
60	20250115	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	-10	5	-0.09	791578760	73937	114.38	10780	10840	10580	13890	7490	10690	10706.12	17.26	1757	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	966	6.31	0.47	12	0.82	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11400	-6.32	20250107	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
61	20250115	130516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	-10	5	-0.09	658688800	61464	95.08	10780	10840	10580	13890	7490	10690	10716.66	17.26	1026	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	966	6.31	0.47	12	0.68	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11400	-6.32	20250107	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
62	20250115	120510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	40	2	0.37	570835120	53230	82.34	10780	10840	10580	13890	7490	10690	10723.94	17.26	7998	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	971	6.34	0.47	12	0.59	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11400	-5.88	20250107	10150	5.71	20250102	13600	-21.10	20241212	8060	33.13	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
63	20250115	110516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	50	2	0.47	422880450	39471	61.06	10780	10840	10580	13890	7490	10690	10713.70	17.26	2779	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	972	6.34	0.47	12	0.44	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11400	-5.79	20250107	10150	5.81	20250102	13600	-21.03	20241212	8060	33.25	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
64	20250115	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	40	2	0.37	229818890	21535	33.31	10780	10780	10580	13890	7490	10690	10671.88	17.26	292	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	971	6.34	0.47	12	0.24	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11400	-5.88	20250107	10150	5.71	20250102	13600	-21.10	20241212	8060	33.13	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
65	20250115	090519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	30	2	0.28	16336380	1524	2.36	10780	10780	10650	13890	7490	10690	10719.41	17.26	-1126	10996	10842	10556	10402	10116	10920	10480	45	3200	500	6840	10	1	9048000	970	6.33	0.47	12	0.02	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11400	-5.96	20250107	10150	5.62	20250102	13600	-21.18	20241212	8060	33.00	20240805	4.47	N	049430	500	45 억	1561429	N	N	0	N	N
66	20250114	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	310	2	2.99	680061020	64627	89.57	10350	10710	10270	13490	7270	10380	10520.23	17.11	13322	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	967	6.31	0.47	12	0.71	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11400	-6.23	20250107	10150	5.32	20250102	13600	-21.40	20241212	8060	32.63	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
67	20250114	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	220	2	2.12	650239540	61832	85.69	10350	10710	10270	13490	7270	10380	10516.23	17.11	13358	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	959	6.26	0.46	12	0.68	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11400	-7.02	20250107	10150	4.43	20250102	13600	-22.06	20241212	8060	31.51	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
68	20250114	140514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	220	2	2.12	592013470	56312	78.04	10350	10710	10270	13490	7270	10380	10513.10	17.11	12283	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	959	6.26	0.46	12	0.62	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11400	-7.02	20250107	10150	4.43	20250102	13600	-22.06	20241212	8060	31.51	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
69	20250114	130514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	300	2	2.89	532106320	50658	70.21	10350	10710	10270	13490	7270	10380	10503.90	17.11	10237	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	966	6.31	0.47	12	0.56	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11400	-6.32	20250107	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
70	20250114	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10560	180	2	1.73	384617800	36786	50.98	10350	10570	10270	13490	7270	10380	10455.55	17.11	6724	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	955	6.24	0.46	12	0.41	1693.00	22952.00	13600	20241212	-22.35	8060	20240805	31.02	11400	-7.37	20250107	10150	4.04	20250102	13600	-22.35	20241212	8060	31.02	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
71	20250114	110513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10520	140	2	1.35	296311130	28392	39.35	10350	10570	10270	13490	7270	10380	10436.43	17.11	3838	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	952	6.21	0.46	12	0.31	1693.00	22952.00	13600	20241212	-22.65	8060	20240805	30.52	11400	-7.72	20250107	10150	3.65	20250102	13600	-22.65	20241212	8060	30.52	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
72	20250114	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	120	2	1.16	207118830	19895	27.57	10350	10530	10270	13490	7270	10380	10410.60	17.11	218	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	950	6.20	0.46	12	0.22	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	11400	-7.89	20250107	10150	3.45	20250102	13600	-22.79	20241212	8060	30.27	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
73	20250114	090513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	0	3	0.00	7758120	749	1.04	10350	10460	10350	13490	7270	10380	10357.97	17.11	6	11013	10696	10513	10196	10013	10605	10105	45	3110	500	6640	10	1	9048000	939	6.13	0.45	12	0.01	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11400	-8.95	20250107	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	4.58	N	049430	500	45 억	1548188	N	N	0	N	N
74	20250113	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	-370	5	-3.44	755098550	71990	183.28	10770	10830	10330	13970	7530	10750	10488.97	17.11	94	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	939	6.13	0.45	12	0.80	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11400	-8.95	20250107	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
75	20250113	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10420	-330	5	-3.07	697195000	66406	169.06	10770	10830	10330	13970	7530	10750	10498.98	17.11	2580	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	943	6.15	0.45	12	0.73	1693.00	22952.00	13600	20241212	-23.38	8060	20240805	29.28	11400	-8.60	20250107	10150	2.66	20250102	13600	-23.38	20241212	8060	29.28	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
76	20250113	140504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	-370	5	-3.44	609179410	57937	147.50	10770	10830	10350	13970	7530	10750	10514.51	17.11	2169	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	939	6.13	0.45	12	0.64	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11400	-8.95	20250107	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
77	20250113	130502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	-290	5	-2.70	429916250	40725	103.68	10770	10830	10420	13970	7530	10750	10556.57	17.11	-2572	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	946	6.18	0.46	12	0.45	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	11400	-8.25	20250107	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
78	20250113	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	-240	5	-2.23	305948900	28886	73.54	10770	10830	10460	13970	7530	10750	10591.60	17.11	-3991	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	951	6.21	0.46	12	0.32	1693.00	22952.00	13600	20241212	-22.72	8060	20240805	30.40	11400	-7.81	20250107	10150	3.55	20250102	13600	-22.72	20241212	8060	30.40	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
79	20250113	110504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	-270	5	-2.51	282094420	26618	67.77	10770	10830	10460	13970	7530	10750	10597.88	17.11	-3433	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	948	6.19	0.46	12	0.29	1693.00	22952.00	13600	20241212	-22.94	8060	20240805	30.02	11400	-8.07	20250107	10150	3.25	20250102	13600	-22.94	20241212	8060	30.02	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
80	20250113	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10520	-230	5	-2.14	213652810	20108	51.19	10770	10830	10500	13970	7530	10750	10625.26	17.11	-1674	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	952	6.21	0.46	12	0.22	1693.00	22952.00	13600	20241212	-22.65	8060	20240805	30.52	11400	-7.72	20250107	10150	3.65	20250102	13600	-22.65	20241212	8060	30.52	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
81	20250113	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10780	30	2	0.28	47693440	4421	11.26	10770	10830	10700	13970	7530	10750	10787.93	17.11	174	10883	10816	10743	10676	10603	10850	10710	45	3220	500	6880	10	1	9048000	975	6.37	0.47	12	0.05	1693.00	22952.00	13600	20241212	-20.74	8060	20240805	33.75	11400	-5.44	20250107	10150	6.21	20250102	13600	-20.74	20241212	8060	33.75	20240805	4.52	N	049430	500	45 억	1548056	N	N	0	N	N
82	20250110	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10750	-10	5	-0.09	394507960	36778	76.48	10680	10810	10670	13980	7540	10760	10726.07	17.00	9852	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	973	6.35	0.47	12	0.41	1693.00	22952.00	13600	20241212	-20.96	8060	20240805	33.37	11400	-5.70	20250107	10150	5.91	20250102	13600	-20.96	20241212	8060	33.37	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
83	20250110	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	0	3	0.00	347220150	32379	67.33	10680	10810	10670	13980	7540	10760	10723.59	17.00	8743	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	974	6.36	0.47	12	0.36	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11400	-5.61	20250107	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
84	20250110	140501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	0	3	0.00	233301940	21752	45.23	10680	10810	10670	13980	7540	10760	10725.50	17.00	3948	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	974	6.36	0.47	12	0.24	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11400	-5.61	20250107	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
85	20250110	130500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-40	5	-0.37	141992810	13242	27.54	10680	10810	10670	13980	7540	10760	10722.85	17.00	1380	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	970	6.33	0.47	12	0.15	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11400	-5.96	20250107	10150	5.62	20250102	13600	-21.18	20241212	8060	33.00	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
86	20250110	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	-50	5	-0.46	131082580	12223	25.42	10680	10810	10670	13980	7540	10760	10724.19	17.00	1449	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	969	6.33	0.47	12	0.14	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11400	-6.05	20250107	10150	5.52	20250102	13600	-21.25	20241212	8060	32.88	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
87	20250110	110500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	-50	5	-0.46	119038680	11097	23.08	10680	10810	10670	13980	7540	10760	10727.03	17.00	1453	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	969	6.33	0.47	12	0.12	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11400	-6.05	20250107	10150	5.52	20250102	13600	-21.25	20241212	8060	32.88	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
88	20250110	100458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-60	5	-0.56	74971840	6979	14.51	10680	10810	10680	13980	7540	10760	10742.43	17.00	1688	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	968	6.32	0.47	12	0.08	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11400	-6.14	20250107	10150	5.42	20250102	13600	-21.32	20241212	8060	32.75	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
89	20250110	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	10	2	0.09	1586240	148	0.31	10680	10770	10680	13980	7540	10760	10709.68	17.00	25	10960	10860	10730	10630	10500	10795	10565	45	3220	500	6880	10	1	9048000	974	6.36	0.47	12	0.00	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11400	-5.53	20250107	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	4.51	N	049430	500	45 억	1538123	N	N	0	N	N
90	20250109	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	-10	5	-0.09	506079030	47185	76.51	10790	10830	10600	14000	7540	10770	10725.01	17.10	-9766	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	974	6.36	0.47	12	0.52	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11400	-5.61	20250107	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
91	20250109	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	30	2	0.28	472842740	44100	71.51	10790	10830	10600	14000	7540	10770	10721.59	17.10	-9375	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	977	6.38	0.47	12	0.49	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11400	-5.26	20250107	10150	6.40	20250102	13600	-20.59	20241212	8060	34.00	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
92	20250109	140500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10780	10	2	0.09	424307140	39601	64.21	10790	10830	10600	14000	7540	10770	10713.95	17.10	-8320	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	975	6.37	0.47	12	0.44	1693.00	22952.00	13600	20241212	-20.74	8060	20240805	33.75	11400	-5.44	20250107	10150	6.21	20250102	13600	-20.74	20241212	8060	33.75	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
93	20250109	130459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10750	-20	5	-0.19	399581120	37302	60.48	10790	10830	10600	14000	7540	10770	10711.38	17.10	-9247	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	973	6.35	0.47	12	0.41	1693.00	22952.00	13600	20241212	-20.96	8060	20240805	33.37	11400	-5.70	20250107	10150	5.91	20250102	13600	-20.96	20241212	8060	33.37	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
94	20250109	120458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	0	3	0.00	337450560	31529	51.12	10790	10790	10600	14000	7540	10770	10701.93	17.10	-7555	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	974	6.36	0.47	12	0.35	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11400	-5.53	20250107	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
95	20250109	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	-30	5	-0.28	274994450	25700	41.67	10790	10790	10600	14000	7540	10770	10698.98	17.10	-7106	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	972	6.34	0.47	12	0.28	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11400	-5.79	20250107	10150	5.81	20250102	13600	-21.03	20241212	8060	33.25	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
96	20250109	100458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	-60	5	-0.56	223082930	20862	33.83	10790	10790	10600	14000	7540	10770	10691.65	17.10	-8062	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	969	6.33	0.47	12	0.23	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11400	-6.05	20250107	10150	5.52	20250102	13600	-21.25	20241212	8060	32.88	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
97	20250109	090501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10790	20	2	0.19	63813630	5946	9.64	10790	10790	10670	14000	7540	10770	10729.25	17.10	-2955	11136	10952	10826	10642	10516	10890	10580	45	3230	500	6890	10	1	9048000	976	6.37	0.47	12	0.07	1693.00	22952.00	13600	20241212	-20.66	8060	20240805	33.87	11400	-5.35	20250107	10150	6.31	20250102	13600	-20.66	20241212	8060	33.87	20240805	4.45	N	049430	500	45 억	1547584	N	N	0	N	N
98	20250108	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	-200	5	-1.82	634773080	58476	41.78	10910	11010	10700	14260	7680	10970	10853.43	17.17	-6777	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	974	6.36	0.47	12	0.65	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11400	-5.53	20250107	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
99	20250108	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	-200	5	-1.82	603561730	55577	39.71	10910	11010	10700	14260	7680	10970	10857.90	17.17	-6463	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	974	6.36	0.47	12	0.61	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11400	-5.53	20250107	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
100	20250108	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	-130	5	-1.19	549499800	50556	36.12	10910	11010	10700	14260	7680	10970	10867.10	17.17	-7271	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	981	6.40	0.47	12	0.56	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	11400	-4.91	20250107	10150	6.80	20250102	13600	-20.29	20241212	8060	34.49	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
101	20250108	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	-50	5	-0.46	413528680	37975	27.13	10910	11010	10800	14260	7680	10970	10887.32	17.17	-291	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	988	6.45	0.48	12	0.42	1693.00	22952.00	13600	20241212	-19.71	8060	20240805	35.48	11400	-4.21	20250107	10150	7.59	20250102	13600	-19.71	20241212	8060	35.48	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
102	20250108	120455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10940	-30	5	-0.27	364319170	33454	23.90	10910	11010	10800	14260	7680	10970	10887.69	17.17	-257	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	990	6.46	0.48	12	0.37	1693.00	22952.00	13600	20241212	-19.56	8060	20240805	35.73	11400	-4.04	20250107	10150	7.78	20250102	13600	-19.56	20241212	8060	35.73	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
103	20250108	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10950	-20	5	-0.18	275840520	25355	18.11	10910	11010	10800	14260	7680	10970	10875.41	17.17	1208	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	991	6.47	0.48	12	0.28	1693.00	22952.00	13600	20241212	-19.49	8060	20240805	35.86	11400	-3.95	20250107	10150	7.88	20250102	13600	-19.49	20241212	8060	35.86	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
104	20250108	100456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	-80	5	-0.73	217851250	20017	14.30	10910	11010	10800	14260	7680	10970	10878.75	17.17	-360	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	985	6.43	0.47	12	0.22	1693.00	22952.00	13600	20241212	-19.93	8060	20240805	35.11	11400	-4.47	20250107	10150	7.29	20250102	13600	-19.93	20241212	8060	35.11	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
105	20250108	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10940	-30	5	-0.27	53487440	4918	3.51	10910	10940	10810	14260	7680	10970	10851.82	17.17	1648	11676	11322	11046	10692	10416	11500	10870	45	3290	500	7020	10	1	9048000	990	6.46	0.48	12	0.05	1693.00	22952.00	13600	20241212	-19.56	8060	20240805	35.73	11400	-4.04	20250107	10150	7.78	20250102	13600	-19.56	20241212	8060	35.73	20240805	4.39	N	049430	500	45 억	1553338	N	N	0	N	N
106	20250107	160452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10970	170	2	1.57	1515034020	137930	245.39	10810	11400	10770	14040	7560	10800	10984.08	17.18	-1209	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	993	6.48	0.48	12	1.52	1693.00	22952.00	13600	20241212	-19.34	8060	20240805	36.10	11400	-3.77	20250107	10150	8.08	20250102	13600	-19.34	20241212	8060	36.10	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
107	20250107	150454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10930	130	2	1.20	1442730220	131326	233.64	10810	11400	10770	14040	7560	10800	10985.87	17.18	-3734	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	989	6.46	0.48	12	1.45	1693.00	22952.00	13600	20241212	-19.63	8060	20240805	35.61	11400	-4.12	20250107	10150	7.68	20250102	13600	-19.63	20241212	8060	35.61	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
108	20250107	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10900	100	2	0.93	1307344770	118945	211.62	10810	11400	10770	14040	7560	10800	10991.17	17.18	-6065	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	986	6.44	0.47	12	1.31	1693.00	22952.00	13600	20241212	-19.85	8060	20240805	35.24	11400	-4.39	20250107	10150	7.39	20250102	13600	-19.85	20241212	8060	35.24	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
109	20250107	130453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10880	80	2	0.74	1203038360	109350	194.55	10810	11400	10770	14040	7560	10800	11001.72	17.18	-7493	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	984	6.43	0.47	12	1.21	1693.00	22952.00	13600	20241212	-20.00	8060	20240805	34.99	11400	-4.56	20250107	10150	7.19	20250102	13600	-20.00	20241212	8060	34.99	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
110	20250107	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10900	100	2	0.93	1086917800	98687	175.57	10810	11400	10770	14040	7560	10800	11013.79	17.18	-5440	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	986	6.44	0.47	12	1.09	1693.00	22952.00	13600	20241212	-19.85	8060	20240805	35.24	11400	-4.39	20250107	10150	7.39	20250102	13600	-19.85	20241212	8060	35.24	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
111	20250107	110450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10920	120	2	1.11	1050808300	95377	169.69	10810	11400	10770	14040	7560	10800	11017.42	17.18	-5155	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	988	6.45	0.48	12	1.05	1693.00	22952.00	13600	20241212	-19.71	8060	20240805	35.48	11400	-4.21	20250107	10150	7.59	20250102	13600	-19.71	20241212	8060	35.48	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
112	20250107	100455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11010	210	2	1.94	851203440	77117	137.20	10810	11400	10770	14040	7560	10800	11037.82	17.18	-1854	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	996	6.50	0.48	12	0.85	1693.00	22952.00	13600	20241212	-19.04	8060	20240805	36.60	11400	-3.42	20250107	10150	8.47	20250102	13600	-19.04	20241212	8060	36.60	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
113	20250107	090453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10860	60	2	0.56	22944610	2121	3.77	10810	10860	10770	14040	7560	10800	10817.83	17.18	2	10946	10872	10796	10722	10646	10910	10760	45	3240	500	6910	10	1	9048000	983	6.41	0.47	12	0.02	1693.00	22952.00	13600	20241212	-20.15	8060	20240805	34.74	10870	-0.09	20250106	10150	7.00	20250102	13600	-20.15	20241212	8060	34.74	20240805	4.55	N	049430	500	45 억	1554120	N	N	0	N	N
114	20250106	160448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	590365030	54711	41.07	10720	10870	10720	13910	7490	10700	10790.61	17.26	-8616	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.60	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	10870	-0.64	20250106	10150	6.40	20250102	13600	-20.59	20241212	8060	34.00	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
115	20250106	150448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	560473360	51936	38.99	10720	10870	10720	13910	7490	10700	10791.62	17.26	-7736	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.57	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	10870	-0.64	20250106	10150	6.40	20250102	13600	-20.59	20241212	8060	34.00	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
116	20250106	140448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	70	2	0.65	486942270	45110	33.86	10720	10870	10720	13910	7490	10700	10794.55	17.26	-8956	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	974	6.36	0.47	12	0.50	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	10870	-0.92	20250106	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
117	20250106	130447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	140	2	1.31	389081530	36021	27.04	10720	10870	10720	13910	7490	10700	10801.52	17.26	-8617	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	981	6.40	0.47	12	0.40	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	10870	-0.28	20250106	10150	6.80	20250102	13600	-20.29	20241212	8060	34.49	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
118	20250106	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10790	90	2	0.84	343058590	31766	23.85	10720	10870	10720	13910	7490	10700	10799.55	17.26	-8246	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	976	6.37	0.47	12	0.35	1693.00	22952.00	13600	20241212	-20.66	8060	20240805	33.87	10870	-0.74	20250106	10150	6.31	20250102	13600	-20.66	20241212	8060	33.87	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
119	20250106	110446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	150	2	1.40	309614870	28670	21.52	10720	10870	10720	13910	7490	10700	10799.26	17.26	-5804	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	982	6.41	0.47	12	0.32	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	10870	-0.18	20250106	10150	6.90	20250102	13600	-20.22	20241212	8060	34.62	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
120	20250106	100445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	140	2	1.31	230178830	21326	16.01	10720	10870	10720	13910	7490	10700	10793.34	17.26	-5534	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	981	6.40	0.47	12	0.24	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	10870	-0.28	20250106	10150	6.80	20250102	13600	-20.29	20241212	8060	34.49	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
121	20250106	090442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	140	2	1.31	21129520	1956	1.47	10720	10840	10720	13910	7490	10700	10802.41	17.26	-894	11053	10876	10623	10446	10193	10965	10535	45	3210	500	6840	10	1	9048000	981	6.40	0.47	12	0.02	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	10840	0.00	20250106	10150	6.80	20250102	13600	-20.29	20241212	8060	34.49	20240805	4.59	N	049430	500	45 억	1562072	N	N	0	N	N
122	20250103	160443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	330	2	3.18	1411398900	132621	166.11	10370	10800	10370	13480	7260	10370	10642.35	16.96	26698	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	968	6.32	0.47	12	1.47	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	10800	-0.93	20250103	10150	5.42	20250102	13600	-21.32	20241212	8060	32.75	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
123	20250103	150444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	280	2	2.70	1391714620	130772	163.80	10370	10800	10370	13480	7260	10370	10642.30	16.96	26666	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	964	6.29	0.46	12	1.45	1693.00	22952.00	13600	20241212	-21.69	8060	20240805	32.13	10800	-1.39	20250103	10150	4.93	20250102	13600	-21.69	20241212	8060	32.13	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
124	20250103	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	310	2	2.99	1297379060	121935	152.73	10370	10800	10370	13480	7260	10370	10639.92	16.96	24978	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	966	6.31	0.47	12	1.35	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	10800	-1.11	20250103	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
125	20250103	130442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	320	2	3.09	1224621520	115109	144.18	10370	10800	10370	13480	7260	10370	10638.80	16.96	22243	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	967	6.31	0.47	12	1.27	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	10800	-1.02	20250103	10150	5.32	20250102	13600	-21.40	20241212	8060	32.63	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
126	20250103	120442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	290	2	2.80	869879040	81405	101.96	10370	10800	10370	13480	7260	10370	10685.82	16.96	-3911	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	965	6.30	0.46	12	0.90	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	10800	-1.30	20250103	10150	5.02	20250102	13600	-21.62	20241212	8060	32.26	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
127	20250103	110444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	320	2	3.09	800161310	74874	93.78	10370	10800	10370	13480	7260	10370	10686.77	16.96	-3642	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	967	6.31	0.47	12	0.83	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	10800	-1.02	20250103	10150	5.32	20250102	13600	-21.40	20241212	8060	32.63	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
128	20250103	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	340	2	3.28	661387300	61824	77.44	10370	10800	10370	13480	7260	10370	10697.91	16.96	-4241	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	969	6.33	0.47	12	0.68	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	10800	-0.83	20250103	10150	5.52	20250102	13600	-21.25	20241212	8060	32.88	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
129	20250103	090443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	90	2	0.87	17992690	1732	2.17	10370	10460	10370	13480	7260	10370	10388.39	16.96	283	10610	10490	10320	10200	10030	10550	10260	45	3110	500	6630	10	1	9048000	946	6.18	0.46	12	0.02	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	10460	0.00	20250103	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	4.66	N	049430	500	45 억	1534733	N	N	0	N	N
130	20250102	160440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10370	60	2	0.58	817775480	79617	151.84	10300	10440	10150	13400	7220	10310	10270.61	16.68	25275	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	938	6.13	0.45	12	0.88	1693.00	22952.00	13600	20241212	-23.75	8060	20240805	28.66	10440	-0.67	20250102	10150	2.17	20250102	13600	-23.75	20241212	8060	28.66	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
131	20250102	150441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	90	2	0.87	769599530	74976	142.99	10300	10440	10150	13400	7220	10310	10264.61	16.68	24693	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	941	6.14	0.45	12	0.83	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	10440	-0.38	20250102	10150	2.46	20250102	13600	-23.53	20241212	8060	29.03	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
132	20250102	140438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	50	2	0.48	727855580	70947	135.30	10300	10440	10150	13400	7220	10310	10259.15	16.68	23107	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	937	6.12	0.45	12	0.78	1693.00	22952.00	13600	20241212	-23.82	8060	20240805	28.54	10440	-0.77	20250102	10150	2.07	20250102	13600	-23.82	20241212	8060	28.54	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
133	20250102	130439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	80	2	0.78	645119910	62970	120.09	10300	10430	10150	13400	7220	10310	10244.88	16.68	22219	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	940	6.14	0.45	12	0.70	1693.00	22952.00	13600	20241212	-23.60	8060	20240805	28.91	10430	-0.38	20250102	10150	2.36	20250102	13600	-23.60	20241212	8060	28.91	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
134	20250102	120439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	-20	5	-0.19	571462000	55858	106.53	10300	10410	10150	13400	7220	10310	10230.62	16.68	22896	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	931	6.08	0.45	12	0.62	1693.00	22952.00	13600	20241212	-24.34	8060	20240805	27.67	10410	-1.15	20250102	10150	1.38	20250102	13600	-24.34	20241212	8060	27.67	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
135	20250102	110431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	-10	5	-0.10	507202820	49601	94.59	10300	10410	10150	13400	7220	10310	10225.66	16.68	22815	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	932	6.08	0.45	12	0.55	1693.00	22952.00	13600	20241212	-24.26	8060	20240805	27.79	10410	-1.06	20250102	10150	1.48	20250102	13600	-24.26	20241212	8060	27.79	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
136	20250102	100437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-70	5	-0.68	24873270	2430	4.63	10300	10300	10180	13400	7220	10310	10235.91	16.68	770	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	927	6.05	0.45	12	0.03	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	10300	-0.58	20250102	10180	0.59	20250102	13600	-24.71	20241212	8060	27.05	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N
137	20250102	090434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	0	3	0.00	0	0	0.00	0	0	0	13400	7220	10310	0.00	16.68	0	10456	10382	10246	10172	10036	10420	10210	45	3090	500	6590	10	1	9048000	933	6.09	0.45	12	0.00	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	0	0.00	0	0	0.00	0	13600	-24.19	20241212	8060	27.92	20240805	4.55	N	049430	500	45 억	1508801	N	N	13	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History