KissMeData/082210/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160705	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1340	-11	5	-0.81	142180053	106656	167.26	1352	1378	1306	1756	946	1351	1333.07	4.45	1564	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	445	3.70	0.82	12	0.32	362.00	1628.00	5150	20240401	-73.98	1306	20250124	2.60	1819	-26.33	20250103	1306	2.60	20250124	5150	-73.98	20240401	1306	2.60	20250124	0.40	N	082210	500	165 억	1477000	N	N	N	N
3	20250124	150705	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1348	-3	5	-0.22	136807653	102644	160.97	1352	1378	1306	1756	946	1351	1332.84	4.45	780	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	447	3.72	0.83	12	0.31	362.00	1628.00	5150	20240401	-73.83	1306	20250124	3.22	1819	-25.89	20250103	1306	3.22	20250124	5150	-73.83	20240401	1306	3.22	20250124	0.40	N	082210	500	165 억	1477000	N	N	N	N
4	20250124	140704	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1328	-23	5	-1.70	102758797	77319	121.25	1352	1370	1306	1756	946	1351	1329.02	4.45	-1474	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	441	3.67	0.82	12	0.23	362.00	1628.00	5150	20240401	-74.21	1306	20250124	1.68	1819	-26.99	20250103	1306	1.68	20250124	5150	-74.21	20240401	1306	1.68	20250124	0.40	N	082210	500	165 억	1477000	N	N	N	N
5	20250124	130705	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1327	-24	5	-1.78	87867267	66100	103.66	1352	1370	1306	1756	946	1351	1329.31	4.45	-1382	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	440	3.67	0.82	12	0.20	362.00	1628.00	5150	20240401	-74.23	1306	20250124	1.61	1819	-27.05	20250103	1306	1.61	20250124	5150	-74.23	20240401	1306	1.61	20250124	0.40	N	082210	500	165 억	1477000	N	N	N	N
6	20250124	120702	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1326	-25	5	-1.85	63332534	47463	74.43	1352	1370	1311	1756	946	1351	1334.36	4.45	-7	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	440	3.66	0.81	12	0.14	362.00	1628.00	5150	20240401	-74.25	1309	20250123	1.30	1819	-27.10	20250103	1309	1.30	20250123	5150	-74.25	20240401	1309	1.30	20250123	0.40	N	082210	500	165 억	1477000	N	N	N	N
7	20250124	110705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1329	-22	5	-1.63	52761044	39482	61.92	1352	1370	1311	1756	946	1351	1336.33	4.45	-623	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	441	3.67	0.82	12	0.12	362.00	1628.00	5150	20240401	-74.19	1309	20250123	1.53	1819	-26.94	20250103	1309	1.53	20250123	5150	-74.19	20240401	1309	1.53	20250123	0.40	N	082210	500	165 억	1477000	N	N	N	N
8	20250124	100702	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1326	-25	5	-1.85	41914869	31301	49.09	1352	1370	1311	1756	946	1351	1339.09	4.45	1083	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	440	3.66	0.81	12	0.09	362.00	1628.00	5150	20240401	-74.25	1309	20250123	1.30	1819	-27.10	20250103	1309	1.30	20250123	5150	-74.25	20240401	1309	1.30	20250123	0.40	N	082210	500	165 억	1477000	N	N	N	N
9	20250124	090705	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1364	13	2	0.96	3510952	2576	4.04	1352	1370	1352	1756	946	1351	1362.95	4.45	-1127	1471	1411	1360	1300	1249	1385	1274	166	405	500	910	1	1	33192374	453	3.77	0.84	12	0.01	362.00	1628.00	5150	20240401	-73.51	1309	20250123	4.20	1819	-25.01	20250103	1309	4.20	20250123	5150	-73.51	20240401	1309	4.20	20250123	0.40	N	082210	500	165 억	1477000	N	N	N	N
10	20250123	160702	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1351	-43	5	-3.08	86800107	63692	63.60	1419	1420	1309	1812	976	1394	1362.82	4.46	-3257	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	448	3.73	0.83	12	0.19	362.00	1628.00	5150	20240401	-73.77	1309	20250123	3.21	1819	-25.73	20250103	1309	3.21	20250123	5150	-73.77	20240401	1309	3.21	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
11	20250123	150701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1361	-33	5	-2.37	83441927	61207	61.12	1419	1420	1309	1812	976	1394	1363.27	4.46	-2092	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	452	3.76	0.84	12	0.18	362.00	1628.00	5150	20240401	-73.57	1309	20250123	3.97	1819	-25.18	20250103	1309	3.97	20250123	5150	-73.57	20240401	1309	3.97	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
12	20250123	140701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1360	-34	5	-2.44	79243190	58107	58.02	1419	1420	1309	1812	976	1394	1363.75	4.46	-1677	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	451	3.76	0.84	12	0.18	362.00	1628.00	5150	20240401	-73.59	1309	20250123	3.90	1819	-25.23	20250103	1309	3.90	20250123	5150	-73.59	20240401	1309	3.90	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
13	20250123	130659	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1362	-32	5	-2.30	68244430	50020	49.95	1419	1420	1309	1812	976	1394	1364.34	4.46	-1770	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	452	3.76	0.84	12	0.15	362.00	1628.00	5150	20240401	-73.55	1309	20250123	4.05	1819	-25.12	20250103	1309	4.05	20250123	5150	-73.55	20240401	1309	4.05	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
14	20250123	120701	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1364	-30	5	-2.15	62978580	46131	46.06	1419	1420	1309	1812	976	1394	1365.21	4.46	-1980	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	453	3.77	0.84	12	0.14	362.00	1628.00	5150	20240401	-73.51	1309	20250123	4.20	1819	-25.01	20250103	1309	4.20	20250123	5150	-73.51	20240401	1309	4.20	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
15	20250123	110652	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1378	-16	5	-1.15	48848129	35724	35.67	1419	1420	1309	1812	976	1394	1367.38	4.46	-3311	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	457	3.81	0.85	12	0.11	362.00	1628.00	5150	20240401	-73.24	1309	20250123	5.27	1819	-24.24	20250103	1309	5.27	20250123	5150	-73.24	20240401	1309	5.27	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
16	20250123	100700	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1382	-12	5	-0.86	41188597	30117	30.07	1419	1420	1309	1812	976	1394	1367.62	4.46	-3760	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	459	3.82	0.85	12	0.09	362.00	1628.00	5150	20240401	-73.17	1309	20250123	5.58	1819	-24.02	20250103	1309	5.58	20250123	5150	-73.17	20240401	1309	5.58	20250123	0.37	N	082210	500	165 억	1479407	N	N	N	N
17	20250123	090700	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1420	26	2	1.87	4313968	3065	3.06	1419	1420	1399	1812	976	1394	1407.49	4.46	-376	1484	1438	1404	1358	1324	1422	1342	166	418	500	940	1	1	33192374	471	3.92	0.87	12	0.01	362.00	1628.00	5150	20240401	-72.43	1350	20250113	5.19	1819	-21.94	20250103	1350	5.19	20250113	5150	-72.43	20240401	1350	5.19	20250113	0.37	N	082210	500	165 억	1479407	N	N	N	N
18	20250122	160655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1394	-36	5	-2.52	139583310	100073	181.55	1431	1450	1370	1859	1001	1430	1394.81	4.44	6495	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	463	3.85	0.86	12	0.30	362.00	1628.00	5150	20240401	-72.93	1350	20250113	3.26	1819	-23.36	20250103	1350	3.26	20250113	5150	-72.93	20240401	1350	3.26	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
19	20250122	150656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1393	-37	5	-2.59	127205057	91150	165.36	1431	1450	1370	1859	1001	1430	1395.56	4.44	7692	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	462	3.85	0.86	12	0.27	362.00	1628.00	5150	20240401	-72.95	1350	20250113	3.19	1819	-23.42	20250103	1350	3.19	20250113	5150	-72.95	20240401	1350	3.19	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
20	20250122	140655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1395	-35	5	-2.45	111023133	79550	144.32	1431	1450	1370	1859	1001	1430	1395.64	4.44	8139	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	463	3.85	0.86	12	0.24	362.00	1628.00	5150	20240401	-72.91	1350	20250113	3.33	1819	-23.31	20250103	1350	3.33	20250113	5150	-72.91	20240401	1350	3.33	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
21	20250122	130657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1390	-40	5	-2.80	104404150	74789	135.68	1431	1450	1370	1859	1001	1430	1395.98	4.44	8177	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	461	3.84	0.85	12	0.23	362.00	1628.00	5150	20240401	-73.01	1350	20250113	2.96	1819	-23.58	20250103	1350	2.96	20250113	5150	-73.01	20240401	1350	2.96	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
22	20250122	120654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1381	-49	5	-3.43	96839311	69311	125.74	1431	1450	1370	1859	1001	1430	1397.17	4.44	8046	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	458	3.81	0.85	12	0.21	362.00	1628.00	5150	20240401	-73.18	1350	20250113	2.30	1819	-24.08	20250103	1350	2.30	20250113	5150	-73.18	20240401	1350	2.30	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
23	20250122	110656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1399	-31	5	-2.17	75611299	53971	97.91	1431	1450	1370	1859	1001	1430	1400.96	4.44	6748	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	464	3.86	0.86	12	0.16	362.00	1628.00	5150	20240401	-72.83	1350	20250113	3.63	1819	-23.09	20250103	1350	3.63	20250113	5150	-72.83	20240401	1350	3.63	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
24	20250122	100656	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1390	-40	5	-2.80	58804822	41921	76.05	1431	1450	1370	1859	1001	1430	1402.75	4.44	6107	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	461	3.84	0.85	12	0.13	362.00	1628.00	5150	20240401	-73.01	1350	20250113	2.96	1819	-23.58	20250103	1350	2.96	20250113	5150	-73.01	20240401	1350	2.96	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
25	20250122	090657	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1428	-2	5	-0.14	5763341	4028	7.31	1431	1435	1428	1859	1001	1430	1430.82	4.44	-905	1482	1456	1443	1417	1404	1449	1410	166	429	500	970	1	1	33192374	474	3.94	0.88	12	0.01	362.00	1628.00	5150	20240401	-72.27	1350	20250113	5.78	1819	-21.50	20250103	1350	5.78	20250113	5150	-72.27	20240401	1350	5.78	20250113	0.35	N	082210	500	165 억	1472130	N	N	N	N
26	20250121	160652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1430	-33	5	-2.26	79247259	55117	101.06	1463	1469	1430	1901	1025	1463	1437.80	4.45	-6744	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	475	3.95	0.88	12	0.17	362.00	1628.00	5150	20240401	-72.23	1350	20250113	5.93	1819	-21.39	20250103	1350	5.93	20250113	5150	-72.23	20240401	1350	5.93	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
27	20250121	150654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1432	-31	5	-2.12	73904577	51381	94.21	1463	1469	1430	1901	1025	1463	1438.36	4.45	-6483	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	475	3.96	0.88	12	0.15	362.00	1628.00	5150	20240401	-72.19	1350	20250113	6.07	1819	-21.28	20250103	1350	6.07	20250113	5150	-72.19	20240401	1350	6.07	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
28	20250121	140654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1434	-29	5	-1.98	61157277	42490	77.91	1463	1469	1430	1901	1025	1463	1439.33	4.45	-6748	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	476	3.96	0.88	12	0.13	362.00	1628.00	5150	20240401	-72.16	1350	20250113	6.22	1819	-21.17	20250103	1350	6.22	20250113	5150	-72.16	20240401	1350	6.22	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
29	20250121	130653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1435	-28	5	-1.91	46515807	32277	59.18	1463	1469	1430	1901	1025	1463	1441.14	4.45	-7253	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	476	3.96	0.88	12	0.10	362.00	1628.00	5150	20240401	-72.14	1350	20250113	6.30	1819	-21.11	20250103	1350	6.30	20250113	5150	-72.14	20240401	1350	6.30	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
30	20250121	120644	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1433	-30	5	-2.05	41253161	28604	52.45	1463	1469	1431	1901	1025	1463	1442.22	4.45	-6871	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	476	3.96	0.88	12	0.09	362.00	1628.00	5150	20240401	-72.17	1350	20250113	6.15	1819	-21.22	20250103	1350	6.15	20250113	5150	-72.17	20240401	1350	6.15	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
31	20250121	110620	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1438	-25	5	-1.71	22994239	15880	29.12	1463	1469	1431	1901	1025	1463	1448.00	4.45	-3405	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	477	3.97	0.88	12	0.05	362.00	1628.00	5150	20240401	-72.08	1350	20250113	6.52	1819	-20.95	20250103	1350	6.52	20250113	5150	-72.08	20240401	1350	6.52	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
32	20250121	100616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1450	-13	5	-0.89	16741995	11531	21.14	1463	1469	1431	1901	1025	1463	1451.91	4.45	-3546	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	481	4.01	0.89	12	0.03	362.00	1628.00	5150	20240401	-71.84	1350	20250113	7.41	1819	-20.29	20250103	1350	7.41	20250113	5150	-71.84	20240401	1350	7.41	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
33	20250121	090654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1468	5	2	0.34	1849125	1261	2.31	1463	1469	1463	1901	1025	1463	1466.40	4.45	-195	1497	1479	1455	1437	1413	1468	1426	166	438	500	990	1	1	33192374	487	4.06	0.90	12	0.00	362.00	1628.00	5150	20240401	-71.50	1350	20250113	8.74	1819	-19.30	20250103	1350	8.74	20250113	5150	-71.50	20240401	1350	8.74	20250113	0.32	N	082210	500	165 억	1477664	N	N	N	N
34	20250120	160650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1463	-1	5	-0.07	79560006	54490	130.90	1464	1473	1431	1903	1025	1464	1460.08	4.44	5333	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	486	4.04	0.90	12	0.16	362.00	1628.00	5150	20240401	-71.59	1350	20250113	8.37	1819	-19.57	20250103	1350	8.37	20250113	5150	-71.59	20240401	1350	8.37	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
35	20250120	150653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1464	0	3	0.00	73264482	50181	120.55	1464	1473	1431	1903	1025	1464	1460.00	4.44	5629	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	486	4.04	0.90	12	0.15	362.00	1628.00	5150	20240401	-71.57	1350	20250113	8.44	1819	-19.52	20250103	1350	8.44	20250113	5150	-71.57	20240401	1350	8.44	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
36	20250120	140651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1466	2	2	0.14	42854639	29336	70.47	1464	1473	1431	1903	1025	1464	1460.82	4.44	5903	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	487	4.05	0.90	12	0.09	362.00	1628.00	5150	20240401	-71.53	1350	20250113	8.59	1819	-19.41	20250103	1350	8.59	20250113	5150	-71.53	20240401	1350	8.59	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
37	20250120	130651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1461	-3	5	-0.20	42232990	28911	69.45	1464	1473	1431	1903	1025	1464	1460.79	4.44	6006	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	485	4.04	0.90	12	0.09	362.00	1628.00	5150	20240401	-71.63	1350	20250113	8.22	1819	-19.68	20250103	1350	8.22	20250113	5150	-71.63	20240401	1350	8.22	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
38	20250120	120652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1467	3	2	0.20	38151016	26120	62.75	1464	1473	1431	1903	1025	1464	1460.61	4.44	4189	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	487	4.05	0.90	12	0.08	362.00	1628.00	5150	20240401	-71.51	1350	20250113	8.67	1819	-19.35	20250103	1350	8.67	20250113	5150	-71.51	20240401	1350	8.67	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
39	20250120	110653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1468	4	2	0.27	29525346	20215	48.56	1464	1473	1431	1903	1025	1464	1460.57	4.44	4141	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	487	4.06	0.90	12	0.06	362.00	1628.00	5150	20240401	-71.50	1350	20250113	8.74	1819	-19.30	20250103	1350	8.74	20250113	5150	-71.50	20240401	1350	8.74	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
40	20250120	100652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1470	6	2	0.41	26753714	18328	44.03	1464	1473	1431	1903	1025	1464	1459.72	4.44	4239	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	488	4.06	0.90	12	0.06	362.00	1628.00	5150	20240401	-71.46	1350	20250113	8.89	1819	-19.19	20250103	1350	8.89	20250113	5150	-71.46	20240401	1350	8.89	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
41	20250120	090653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1458	-6	5	-0.41	5867846	4045	9.72	1464	1464	1431	1903	1025	1464	1450.64	4.44	-873	1543	1503	1454	1414	1365	1479	1390	166	439	500	990	1	1	33192374	484	4.03	0.90	12	0.01	362.00	1628.00	5150	20240401	-71.69	1350	20250113	8.00	1819	-19.85	20250103	1350	8.00	20250113	5150	-71.69	20240401	1350	8.00	20250113	0.31	N	082210	500	165 억	1472333	N	N	N	N
42	20250117	160650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1464	-13	5	-0.88	60440138	41525	67.09	1494	1494	1405	1920	1034	1477	1455.51	4.44	-2703	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	486	4.04	0.90	12	0.13	362.00	1628.00	5150	20240401	-71.57	1350	20250113	8.44	1819	-19.52	20250103	1350	8.44	20250113	5150	-71.57	20240401	1350	8.44	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
43	20250117	150652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1460	-17	5	-1.15	57295561	39374	63.61	1494	1494	1405	1920	1034	1477	1455.16	4.44	-2513	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	485	4.03	0.90	12	0.12	362.00	1628.00	5150	20240401	-71.65	1350	20250113	8.15	1819	-19.74	20250103	1350	8.15	20250113	5150	-71.65	20240401	1350	8.15	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
44	20250117	140651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1467	-10	5	-0.68	54001354	37118	59.97	1494	1494	1405	1920	1034	1477	1454.86	4.44	-2541	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	487	4.05	0.90	12	0.11	362.00	1628.00	5150	20240401	-71.51	1350	20250113	8.67	1819	-19.35	20250103	1350	8.67	20250113	5150	-71.51	20240401	1350	8.67	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
45	20250117	130650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1469	-8	5	-0.54	46477224	31994	51.69	1494	1494	1405	1920	1034	1477	1452.69	4.44	-2637	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	488	4.06	0.90	12	0.10	362.00	1628.00	5150	20240401	-71.48	1350	20250113	8.81	1819	-19.24	20250103	1350	8.81	20250113	5150	-71.48	20240401	1350	8.81	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
46	20250117	120652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1463	-14	5	-0.95	33813736	23315	37.67	1494	1494	1405	1920	1034	1477	1450.30	4.44	-609	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	486	4.04	0.90	12	0.07	362.00	1628.00	5150	20240401	-71.59	1350	20250113	8.37	1819	-19.57	20250103	1350	8.37	20250113	5150	-71.59	20240401	1350	8.37	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
47	20250117	110650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1455	-22	5	-1.49	29060937	20041	32.38	1494	1494	1405	1920	1034	1477	1450.07	4.44	-1660	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	483	4.02	0.89	12	0.06	362.00	1628.00	5150	20240401	-71.75	1350	20250113	7.78	1819	-20.01	20250103	1350	7.78	20250113	5150	-71.75	20240401	1350	7.78	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
48	20250117	100652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1472	-5	5	-0.34	13142578	9104	14.71	1494	1494	1405	1920	1034	1477	1443.60	4.44	-353	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	489	4.07	0.90	12	0.03	362.00	1628.00	5150	20240401	-71.42	1350	20250113	9.04	1819	-19.08	20250103	1350	9.04	20250113	5150	-71.42	20240401	1350	9.04	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
49	20250117	090651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1492	15	2	1.02	382539	257	0.42	1494	1494	1480	1920	1034	1477	1488.48	4.44	-52	1490	1483	1471	1464	1452	1487	1468	166	443	500	1000	1	1	33192374	495	4.12	0.92	12	0.00	362.00	1628.00	5150	20240401	-71.03	1350	20250113	10.52	1819	-17.98	20250103	1350	10.52	20250113	5150	-71.03	20240401	1350	10.52	20250113	0.29	N	082210	500	165 억	1475036	N	N	N	N
50	20250116	160647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1477	20	2	1.37	90978407	61777	68.14	1471	1478	1459	1894	1020	1457	1472.69	4.43	-1806	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	490	4.08	0.91	12	0.19	362.00	1628.00	5150	20240401	-71.32	1350	20250113	9.41	1819	-18.80	20250103	1350	9.41	20250113	5150	-71.32	20240401	1350	9.41	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
51	20250116	150618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1475	18	2	1.24	87296250	59284	65.39	1471	1478	1459	1894	1020	1457	1472.51	4.43	-1358	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	490	4.07	0.91	12	0.18	362.00	1628.00	5150	20240401	-71.36	1350	20250113	9.26	1819	-18.91	20250103	1350	9.26	20250113	5150	-71.36	20240401	1350	9.26	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
52	20250116	140650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1477	20	2	1.37	82207206	55835	61.59	1471	1478	1459	1894	1020	1457	1472.32	4.43	-1678	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	490	4.08	0.91	12	0.17	362.00	1628.00	5150	20240401	-71.32	1350	20250113	9.41	1819	-18.80	20250103	1350	9.41	20250113	5150	-71.32	20240401	1350	9.41	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
53	20250116	130649	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1473	16	2	1.10	64148005	43595	48.09	1471	1478	1459	1894	1020	1457	1471.45	4.43	-2605	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	489	4.07	0.90	12	0.13	362.00	1628.00	5150	20240401	-71.40	1350	20250113	9.11	1819	-19.02	20250103	1350	9.11	20250113	5150	-71.40	20240401	1350	9.11	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
54	20250116	120649	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1472	15	2	1.03	49401048	33584	37.04	1471	1477	1459	1894	1020	1457	1470.97	4.43	-232	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	489	4.07	0.90	12	0.10	362.00	1628.00	5150	20240401	-71.42	1350	20250113	9.04	1819	-19.08	20250103	1350	9.04	20250113	5150	-71.42	20240401	1350	9.04	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
55	20250116	110651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1472	15	2	1.03	34064322	23154	25.54	1471	1477	1459	1894	1020	1457	1471.21	4.43	-1030	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	489	4.07	0.90	12	0.07	362.00	1628.00	5150	20240401	-71.42	1350	20250113	9.04	1819	-19.08	20250103	1350	9.04	20250113	5150	-71.42	20240401	1350	9.04	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
56	20250116	100650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1474	17	2	1.17	24677477	16777	18.51	1471	1477	1459	1894	1020	1457	1470.91	4.43	-982	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	489	4.07	0.91	12	0.05	362.00	1628.00	5150	20240401	-71.38	1350	20250113	9.19	1819	-18.97	20250103	1350	9.19	20250113	5150	-71.38	20240401	1350	9.19	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
57	20250116	090652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1475	18	2	1.24	2242938	1534	1.69	1471	1477	1459	1894	1020	1457	1462.15	4.43	-104	1525	1491	1471	1437	1417	1481	1427	166	437	500	990	1	1	33192374	490	4.07	0.91	12	0.00	362.00	1628.00	5150	20240401	-71.36	1350	20250113	9.26	1819	-18.91	20250103	1350	9.26	20250113	5150	-71.36	20240401	1350	9.26	20250113	0.28	N	082210	500	165 억	1471146	N	N	N	N
58	20250115	160647	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1457	-43	5	-2.87	132002512	90461	53.15	1500	1505	1451	1950	1050	1500	1459.23	4.42	4915	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	484	4.02	0.89	12	0.27	362.00	1628.00	5150	20240401	-71.71	1350	20250113	7.93	1819	-19.90	20250103	1350	7.93	20250113	5150	-71.71	20240401	1350	7.93	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
59	20250115	150649	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1458	-42	5	-2.80	125497630	85998	50.53	1500	1505	1451	1950	1050	1500	1459.31	4.42	6102	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	484	4.03	0.90	12	0.26	362.00	1628.00	5150	20240401	-71.69	1350	20250113	8.00	1819	-19.85	20250103	1350	8.00	20250113	5150	-71.69	20240401	1350	8.00	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
60	20250115	140645	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1464	-36	5	-2.40	110011115	75356	44.27	1500	1505	1451	1950	1050	1500	1459.89	4.42	7200	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	486	4.04	0.90	12	0.23	362.00	1628.00	5150	20240401	-71.57	1350	20250113	8.44	1819	-19.52	20250103	1350	8.44	20250113	5150	-71.57	20240401	1350	8.44	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
61	20250115	130648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1459	-41	5	-2.73	97726882	66915	39.32	1500	1505	1451	1950	1050	1500	1460.46	4.42	6420	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	484	4.03	0.90	12	0.20	362.00	1628.00	5150	20240401	-71.67	1350	20250113	8.07	1819	-19.79	20250103	1350	8.07	20250113	5150	-71.67	20240401	1350	8.07	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
62	20250115	120641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1465	-35	5	-2.33	78856929	54006	31.73	1500	1505	1451	1950	1050	1500	1460.15	4.42	6336	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	486	4.05	0.90	12	0.16	362.00	1628.00	5150	20240401	-71.55	1350	20250113	8.52	1819	-19.46	20250103	1350	8.52	20250113	5150	-71.55	20240401	1350	8.52	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
63	20250115	110648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1458	-42	5	-2.80	61349647	42013	24.68	1500	1505	1451	1950	1050	1500	1460.25	4.42	3169	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	484	4.03	0.90	12	0.13	362.00	1628.00	5150	20240401	-71.69	1350	20250113	8.00	1819	-19.85	20250103	1350	8.00	20250113	5150	-71.69	20240401	1350	8.00	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
64	20250115	100648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1460	-40	5	-2.67	41770261	28530	16.76	1500	1505	1451	1950	1050	1500	1464.08	4.42	3777	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	485	4.03	0.90	12	0.09	362.00	1628.00	5150	20240401	-71.65	1350	20250113	8.15	1819	-19.74	20250103	1350	8.15	20250113	5150	-71.65	20240401	1350	8.15	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
65	20250115	090651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1491	-9	5	-0.60	4031896	2689	1.58	1500	1500	1491	1950	1050	1500	1499.40	4.42	-1288	1548	1523	1493	1468	1438	1536	1481	166	450	500	1020	1	1	33192374	495	4.12	0.92	12	0.01	362.00	1628.00	5150	20240401	-71.05	1350	20250113	10.44	1819	-18.03	20250103	1350	10.44	20250113	5150	-71.05	20240401	1350	10.44	20250113	0.13	N	082210	500	165 억	1466231	N	N	N	N
66	20250114	160634	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1500	37	2	2.53	253246363	170111	9.83	1463	1518	1463	1901	1025	1463	1488.71	4.39	8455	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	498	4.14	0.92	12	0.51	362.00	1628.00	5150	20240401	-70.87	1350	20250113	11.11	1819	-17.54	20250103	1350	11.11	20250113	5150	-70.87	20240401	1350	11.11	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
67	20250114	150645	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1501	38	2	2.60	234003799	157281	9.09	1463	1518	1463	1901	1025	1463	1487.81	4.39	8983	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	498	4.15	0.92	12	0.47	362.00	1628.00	5150	20240401	-70.85	1350	20250113	11.19	1819	-17.48	20250103	1350	11.19	20250113	5150	-70.85	20240401	1350	11.19	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
68	20250114	140644	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1484	21	2	1.44	163202199	109564	6.33	1463	1518	1463	1901	1025	1463	1489.56	4.39	9052	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	493	4.10	0.91	12	0.33	362.00	1628.00	5150	20240401	-71.18	1350	20250113	9.93	1819	-18.42	20250103	1350	9.93	20250113	5150	-71.18	20240401	1350	9.93	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
69	20250114	130644	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1488	25	2	1.71	154584953	103767	6.00	1463	1518	1463	1901	1025	1463	1489.73	4.39	7924	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	494	4.11	0.91	12	0.31	362.00	1628.00	5150	20240401	-71.11	1350	20250113	10.22	1819	-18.20	20250103	1350	10.22	20250113	5150	-71.11	20240401	1350	10.22	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
70	20250114	120641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1486	23	2	1.57	143953265	96607	5.58	1463	1518	1463	1901	1025	1463	1490.09	4.39	7548	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	493	4.10	0.91	12	0.29	362.00	1628.00	5150	20240401	-71.15	1350	20250113	10.07	1819	-18.31	20250103	1350	10.07	20250113	5150	-71.15	20240401	1350	10.07	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
71	20250114	110643	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1502	39	2	2.67	114523027	76801	4.44	1463	1518	1463	1901	1025	1463	1491.17	4.39	7607	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	499	4.15	0.92	12	0.23	362.00	1628.00	5150	20240401	-70.83	1350	20250113	11.26	1819	-17.43	20250103	1350	11.26	20250113	5150	-70.83	20240401	1350	11.26	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
72	20250114	100641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1509	46	2	3.14	74081867	49928	2.89	1463	1509	1463	1901	1025	1463	1483.77	4.39	5344	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	501	4.17	0.93	12	0.15	362.00	1628.00	5150	20240401	-70.70	1350	20250113	11.78	1819	-17.04	20250103	1350	11.78	20250113	5150	-70.70	20240401	1350	11.78	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
73	20250114	090643	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1481	18	2	1.23	9545049	6484	0.37	1463	1484	1463	1901	1025	1463	1472.09	4.39	2186	1807	1634	1492	1319	1177	1564	1249	166	438	500	990	1	1	33192374	492	4.09	0.91	12	0.02	362.00	1628.00	5150	20240401	-71.24	1350	20250113	9.70	1819	-18.58	20250103	1350	9.70	20250113	5150	-71.24	20240401	1350	9.70	20250113	0.12	N	082210	500	165 억	1457751	N	N	N	N
74	20250113	160636	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1463	-204	5	-12.24	2464106537	1726149	5804.33	1601	1665	1350	2165	1167	1667	1427.45	4.61	-73478	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	486	4.04	0.90	12	5.20	362.00	1628.00	5150	20240401	-71.59	1350	20250113	8.37	1819	-19.57	20250103	1350	8.37	20250113	5150	-71.59	20240401	1350	8.37	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
75	20250113	150638	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1484	-183	5	-10.98	2409846870	1689146	5679.90	1601	1665	1350	2165	1167	1667	1426.67	4.61	-72866	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	493	4.10	0.91	12	5.09	362.00	1628.00	5150	20240401	-71.18	1350	20250113	9.93	1819	-18.42	20250103	1350	9.93	20250113	5150	-71.18	20240401	1350	9.93	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
76	20250113	140631	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1480	-187	5	-11.22	2311069624	1622369	5455.36	1601	1665	1350	2165	1167	1667	1424.50	4.61	-72218	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	491	4.09	0.91	12	4.89	362.00	1628.00	5150	20240401	-71.26	1350	20250113	9.63	1819	-18.64	20250103	1350	9.63	20250113	5150	-71.26	20240401	1350	9.63	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
77	20250113	130629	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1463	-204	5	-12.24	2129863865	1499822	5043.28	1601	1665	1350	2165	1167	1667	1420.08	4.61	-72024	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	486	4.04	0.90	12	4.52	362.00	1628.00	5150	20240401	-71.59	1350	20250113	8.37	1819	-19.57	20250103	1350	8.37	20250113	5150	-71.59	20240401	1350	8.37	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
78	20250113	120631	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1423	-244	5	-14.64	1592784008	1127687	3791.95	1601	1665	1350	2165	1167	1667	1412.43	4.61	-66640	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	472	3.93	0.87	12	3.40	362.00	1628.00	5150	20240401	-72.37	1350	20250113	5.41	1819	-21.77	20250103	1350	5.41	20250113	5150	-72.37	20240401	1350	5.41	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
79	20250113	110630	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1397	-270	5	-16.20	1281093768	904728	3042.23	1601	1665	1350	2165	1167	1667	1416.00	4.61	-63575	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	464	3.86	0.86	12	2.73	362.00	1628.00	5150	20240401	-72.87	1350	20250113	3.48	1819	-23.20	20250103	1350	3.48	20250113	5150	-72.87	20240401	1350	3.48	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
80	20250113	100629	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	1388	-279	5	-16.74	537015067	367151	1234.58	1601	1665	1354	2165	1167	1667	1462.65	4.61	-41546	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	461	3.83	0.85	12	1.11	362.00	1628.00	5150	20240401	-73.05	1354	20250113	2.51	1819	-23.69	20250103	1354	2.51	20250113	5150	-73.05	20240401	1354	2.51	20250113	0.11	N	082210	500	165 억	1531229	N	N	N	N
81	20250113	090634	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1637	-30	5	-1.80	5277134	3284	11.04	1601	1665	1601	2165	1167	1667	1606.92	4.61	0	1691	1679	1668	1656	1645	1685	1662	166	498	500	1130	1	1	33192374	543	4.52	1.01	12	0.01	362.00	1628.00	5150	20240401	-68.21	1527	20241209	7.20	1819	-10.01	20250103	1600	2.31	20250109	5150	-68.21	20240401	1527	7.20	20241209	0.11	N	082210	500	165 억	1531229	N	N	N	N
82	20250110	160620	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1667	8	2	0.48	49302293	29615	52.19	1665	1680	1657	2155	1162	1659	1664.77	4.61	1970	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	553	4.60	1.02	12	0.09	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	1819	-8.36	20250103	1600	4.19	20250109	5150	-67.63	20240401	1527	9.17	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
83	20250110	150625	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1667	8	2	0.48	49072501	29477	51.95	1665	1680	1657	2155	1162	1659	1664.77	4.61	2096	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	553	4.60	1.02	12	0.09	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	1819	-8.36	20250103	1600	4.19	20250109	5150	-67.63	20240401	1527	9.17	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
84	20250110	140628	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1660	1	2	0.06	37460970	22482	39.62	1665	1680	1658	2155	1162	1659	1666.27	4.61	2499	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	551	4.59	1.02	12	0.07	362.00	1628.00	5150	20240401	-67.77	1527	20241209	8.71	1819	-8.74	20250103	1600	3.75	20250109	5150	-67.77	20240401	1527	8.71	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
85	20250110	130626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1660	1	2	0.06	29266059	17542	30.92	1665	1680	1659	2155	1162	1659	1668.34	4.61	2238	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	551	4.59	1.02	12	0.05	362.00	1628.00	5150	20240401	-67.77	1527	20241209	8.71	1819	-8.74	20250103	1600	3.75	20250109	5150	-67.77	20240401	1527	8.71	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
86	20250110	120627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1660	1	2	0.06	24187786	14486	25.53	1665	1680	1659	2155	1162	1659	1669.74	4.61	1731	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	551	4.59	1.02	12	0.04	362.00	1628.00	5150	20240401	-67.77	1527	20241209	8.71	1819	-8.74	20250103	1600	3.75	20250109	5150	-67.77	20240401	1527	8.71	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
87	20250110	110626	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1663	4	2	0.24	20739626	12411	21.87	1665	1680	1660	2155	1162	1659	1671.07	4.61	1429	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	552	4.59	1.02	12	0.04	362.00	1628.00	5150	20240401	-67.71	1527	20241209	8.91	1819	-8.58	20250103	1600	3.94	20250109	5150	-67.71	20240401	1527	8.91	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
88	20250110	100624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1671	12	2	0.72	15747299	9413	16.59	1665	1680	1663	2155	1162	1659	1672.93	4.61	1273	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	555	4.62	1.03	12	0.03	362.00	1628.00	5150	20240401	-67.55	1527	20241209	9.43	1819	-8.14	20250103	1600	4.44	20250109	5150	-67.55	20240401	1527	9.43	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
89	20250110	090627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1679	20	2	1.21	1737019	1042	1.84	1665	1679	1665	2155	1162	1659	1667.00	4.61	915	1742	1700	1650	1608	1558	1675	1583	166	496	500	1120	1	1	33192374	557	4.64	1.03	12	0.00	362.00	1628.00	5150	20240401	-67.40	1527	20241209	9.95	1819	-7.70	20250103	1600	4.94	20250109	5150	-67.40	20240401	1527	9.95	20241209	0.11	N	082210	500	165 억	1529211	N	N	N	N
90	20250109	160622	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1659	-33	5	-1.95	93744714	56702	220.18	1676	1692	1600	2195	1185	1692	1653.29	4.61	-330	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	551	4.58	1.02	12	0.17	362.00	1628.00	5150	20240401	-67.79	1527	20241209	8.64	1819	-8.80	20250103	1600	3.69	20250109	5150	-67.79	20240401	1527	8.64	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
91	20250109	150624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1667	-25	5	-1.48	88454764	53515	207.81	1676	1692	1600	2195	1185	1692	1652.90	4.61	-344	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	553	4.60	1.02	12	0.16	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	1819	-8.36	20250103	1600	4.19	20250109	5150	-67.63	20240401	1527	9.17	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
92	20250109	140624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1661	-31	5	-1.83	86134650	52117	202.38	1676	1692	1600	2195	1185	1692	1652.72	4.61	-626	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	551	4.59	1.02	12	0.16	362.00	1628.00	5150	20240401	-67.75	1527	20241209	8.78	1819	-8.69	20250103	1600	3.81	20250109	5150	-67.75	20240401	1527	8.78	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
93	20250109	130624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1667	-25	5	-1.48	85176967	51541	200.14	1676	1692	1600	2195	1185	1692	1652.61	4.61	-595	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	553	4.60	1.02	12	0.16	362.00	1628.00	5150	20240401	-67.63	1527	20241209	9.17	1819	-8.36	20250103	1600	4.19	20250109	5150	-67.63	20240401	1527	9.17	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
94	20250109	120623	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1670	-22	5	-1.30	80711686	48854	189.71	1676	1692	1600	2195	1185	1692	1652.10	4.61	-1214	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	554	4.61	1.03	12	0.15	362.00	1628.00	5150	20240401	-67.57	1527	20241209	9.36	1819	-8.19	20250103	1600	4.38	20250109	5150	-67.57	20240401	1527	9.36	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
95	20250109	110625	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1672	-20	5	-1.18	79574770	48173	187.07	1676	1692	1600	2195	1185	1692	1651.85	4.61	-1060	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	555	4.62	1.03	12	0.15	362.00	1628.00	5150	20240401	-67.53	1527	20241209	9.50	1819	-8.08	20250103	1600	4.50	20250109	5150	-67.53	20240401	1527	9.50	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
96	20250109	100624	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1654	-38	5	-2.25	73454460	44477	172.71	1676	1692	1600	2195	1185	1692	1651.52	4.61	-2009	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	549	4.57	1.02	12	0.13	362.00	1628.00	5150	20240401	-67.88	1527	20241209	8.32	1819	-9.07	20250103	1600	3.38	20250109	5150	-67.88	20240401	1527	8.32	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
97	20250109	090627	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1681	-11	5	-0.65	231688	138	0.54	1676	1692	1676	2195	1185	1692	1678.90	4.61	-34	1760	1726	1693	1659	1626	1709	1642	166	503	500	1150	1	1	33192374	558	4.64	1.03	12	0.00	362.00	1628.00	5150	20240401	-67.36	1527	20241209	10.09	1819	-7.59	20250103	1637	2.69	20250102	5150	-67.36	20240401	1527	10.09	20241209	0.11	N	082210	500	165 억	1529541	N	N	N	N
98	20250108	160618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1692	-8	5	-0.47	43374123	25652	35.16	1700	1727	1660	2210	1190	1700	1690.87	4.61	73	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	562	4.67	1.04	12	0.08	362.00	1628.00	5150	20240401	-67.15	1527	20241209	10.81	1819	-6.98	20250103	1637	3.36	20250102	5150	-67.15	20240401	1527	10.81	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
99	20250108	150620	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1692	-8	5	-0.47	38632143	22848	31.32	1700	1727	1660	2210	1190	1700	1690.83	4.61	-228	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	562	4.67	1.04	12	0.07	362.00	1628.00	5150	20240401	-67.15	1527	20241209	10.81	1819	-6.98	20250103	1637	3.36	20250102	5150	-67.15	20240401	1527	10.81	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
100	20250108	140623	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1692	-8	5	-0.47	36531151	21605	29.61	1700	1727	1660	2210	1190	1700	1690.87	4.61	-591	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	562	4.67	1.04	12	0.07	362.00	1628.00	5150	20240401	-67.15	1527	20241209	10.81	1819	-6.98	20250103	1637	3.36	20250102	5150	-67.15	20240401	1527	10.81	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
101	20250108	130622	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1692	-8	5	-0.47	31098278	18388	25.20	1700	1727	1660	2210	1190	1700	1691.23	4.61	-694	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	562	4.67	1.04	12	0.06	362.00	1628.00	5150	20240401	-67.15	1527	20241209	10.81	1819	-6.98	20250103	1637	3.36	20250102	5150	-67.15	20240401	1527	10.81	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
102	20250108	120618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1697	-3	5	-0.18	27744921	16409	22.49	1700	1727	1660	2210	1190	1700	1690.84	4.61	-454	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	563	4.69	1.04	12	0.05	362.00	1628.00	5150	20240401	-67.05	1527	20241209	11.13	1819	-6.71	20250103	1637	3.67	20250102	5150	-67.05	20240401	1527	11.13	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
103	20250108	110619	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1701	1	2	0.06	25585842	15135	20.74	1700	1727	1660	2210	1190	1700	1690.51	4.61	-440	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	565	4.70	1.04	12	0.05	362.00	1628.00	5150	20240401	-66.97	1527	20241209	11.39	1819	-6.49	20250103	1637	3.91	20250102	5150	-66.97	20240401	1527	11.39	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
104	20250108	100621	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1710	10	2	0.59	9411335	5520	7.57	1700	1727	1690	2210	1190	1700	1704.95	4.61	308	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	568	4.72	1.05	12	0.02	362.00	1628.00	5150	20240401	-66.80	1527	20241209	11.98	1819	-5.99	20250103	1637	4.46	20250102	5150	-66.80	20240401	1527	11.98	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
105	20250108	090621	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1700	0	3	0.00	226100	133	0.18	1700	1700	1700	2210	1190	1700	1700.00	4.61	70	1762	1731	1711	1680	1660	1721	1670	166	510	500	1150	1	1	33192374	564	4.70	1.04	12	0.00	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	1819	-6.54	20250103	1637	3.85	20250102	5150	-66.99	20240401	1527	11.33	20241209	0.10	N	082210	500	165 억	1529538	N	N	N	N
106	20250107	160616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1700	-13	5	-0.76	124448476	72958	82.65	1713	1742	1691	2225	1200	1713	1705.76	4.61	-1754	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	564	4.70	1.04	12	0.22	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	1819	-6.54	20250103	1637	3.85	20250102	5150	-66.99	20240401	1527	11.33	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
107	20250107	150617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1700	-13	5	-0.76	122855235	72020	81.59	1713	1742	1691	2225	1200	1713	1705.85	4.61	-1655	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	564	4.70	1.04	12	0.22	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	1819	-6.54	20250103	1637	3.85	20250102	5150	-66.99	20240401	1527	11.33	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
108	20250107	140615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1701	-12	5	-0.70	109952494	64416	72.97	1713	1742	1699	2225	1200	1713	1706.91	4.61	-1454	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	565	4.70	1.04	12	0.19	362.00	1628.00	5150	20240401	-66.97	1527	20241209	11.39	1819	-6.49	20250103	1637	3.91	20250102	5150	-66.97	20240401	1527	11.39	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
109	20250107	130616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1705	-8	5	-0.47	97962776	57365	64.99	1713	1742	1699	2225	1200	1713	1707.71	4.61	-788	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	566	4.71	1.05	12	0.17	362.00	1628.00	5150	20240401	-66.89	1527	20241209	11.66	1819	-6.27	20250103	1637	4.15	20250102	5150	-66.89	20240401	1527	11.66	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
110	20250107	120616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1700	-13	5	-0.76	92866918	54373	61.60	1713	1742	1699	2225	1200	1713	1707.96	4.61	-815	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	564	4.70	1.04	12	0.16	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	1819	-6.54	20250103	1637	3.85	20250102	5150	-66.99	20240401	1527	11.33	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
111	20250107	110613	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1701	-12	5	-0.70	65813337	38477	43.59	1713	1742	1700	2225	1200	1713	1710.46	4.61	-8073	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	565	4.70	1.04	12	0.12	362.00	1628.00	5150	20240401	-66.97	1527	20241209	11.39	1819	-6.49	20250103	1637	3.91	20250102	5150	-66.97	20240401	1527	11.39	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
112	20250107	100618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1711	-2	5	-0.12	32153069	18726	21.21	1713	1742	1711	2225	1200	1713	1717.03	4.61	-3147	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	568	4.73	1.05	12	0.06	362.00	1628.00	5150	20240401	-66.78	1527	20241209	12.05	1819	-5.94	20250103	1637	4.52	20250102	5150	-66.78	20240401	1527	12.05	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
113	20250107	090618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1725	12	2	0.70	509147	295	0.33	1713	1742	1713	2225	1200	1713	1725.92	4.61	-110	1795	1753	1728	1686	1661	1741	1674	166	512	500	1160	1	1	33192374	573	4.77	1.06	12	0.00	362.00	1628.00	5150	20240401	-66.50	1527	20241209	12.97	1819	-5.17	20250103	1637	5.38	20250102	5150	-66.50	20240401	1527	12.97	20241209	0.10	N	082210	500	165 억	1531236	N	N	N	N
114	20250106	160609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1713	-57	5	-3.22	152091223	88167	111.76	1770	1770	1703	2300	1239	1770	1725.04	4.73	-38035	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	569	4.73	1.05	12	0.27	362.00	1628.00	5150	20240401	-66.74	1527	20241209	12.18	1819	-5.83	20250103	1637	4.64	20250102	5150	-66.74	20240401	1527	12.18	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
115	20250106	150610	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1728	-42	5	-2.37	138446751	80209	101.67	1770	1770	1703	2300	1239	1770	1726.08	4.73	-31143	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	574	4.77	1.06	12	0.24	362.00	1628.00	5150	20240401	-66.45	1527	20241209	13.16	1819	-5.00	20250103	1637	5.56	20250102	5150	-66.45	20240401	1527	13.16	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
116	20250106	140609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1731	-39	5	-2.20	124759518	72276	91.62	1770	1770	1703	2300	1239	1770	1726.15	4.73	-24760	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	575	4.78	1.06	12	0.22	362.00	1628.00	5150	20240401	-66.39	1527	20241209	13.36	1819	-4.84	20250103	1637	5.74	20250102	5150	-66.39	20240401	1527	13.36	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
117	20250106	130607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1721	-49	5	-2.77	111658662	64668	81.97	1770	1770	1703	2300	1239	1770	1726.64	4.73	-20860	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	571	4.75	1.06	12	0.19	362.00	1628.00	5150	20240401	-66.58	1527	20241209	12.70	1819	-5.39	20250103	1637	5.13	20250102	5150	-66.58	20240401	1527	12.70	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
118	20250106	120605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1724	-46	5	-2.60	84921875	49132	62.28	1770	1770	1703	2300	1239	1770	1728.44	4.73	-9969	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	572	4.76	1.06	12	0.15	362.00	1628.00	5150	20240401	-66.52	1527	20241209	12.90	1819	-5.22	20250103	1637	5.31	20250102	5150	-66.52	20240401	1527	12.90	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
119	20250106	110606	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1733	-37	5	-2.09	69703359	40314	51.10	1770	1770	1703	2300	1239	1770	1729.01	4.73	-9010	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	575	4.79	1.06	12	0.12	362.00	1628.00	5150	20240401	-66.35	1527	20241209	13.49	1819	-4.73	20250103	1637	5.86	20250102	5150	-66.35	20240401	1527	13.49	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
120	20250106	100605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1724	-46	5	-2.60	45862579	26506	33.60	1770	1770	1703	2300	1239	1770	1730.27	4.73	-2810	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	572	4.76	1.06	12	0.08	362.00	1628.00	5150	20240401	-66.52	1527	20241209	12.90	1819	-5.22	20250103	1637	5.31	20250102	5150	-66.52	20240401	1527	12.90	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
121	20250106	090603	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1740	-30	5	-1.69	1265438	726	0.92	1770	1770	1740	2300	1239	1770	1743.03	4.73	-2	1842	1805	1782	1745	1722	1794	1734	166	530	500	1200	1	1	33192374	578	4.81	1.07	12	0.00	362.00	1628.00	5150	20240401	-66.21	1527	20241209	13.95	1819	-4.34	20250103	1637	6.29	20250102	5150	-66.21	20240401	1527	13.95	20241209	0.10	N	082210	500	165 억	1569271	N	N	N	N
122	20250103	160602	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1770	0	3	0.00	140438096	78691	189.08	1779	1819	1759	2300	1239	1770	1784.68	4.79	-20807	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	588	4.89	1.09	12	0.24	362.00	1628.00	5150	20240401	-65.63	1527	20241209	15.91	1819	-2.69	20250103	1637	8.12	20250102	5150	-65.63	20240401	1527	15.91	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
123	20250103	150604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1762	-8	5	-0.45	129568856	72533	174.29	1779	1819	1759	2300	1239	1770	1786.34	4.79	-20093	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	585	4.87	1.08	12	0.22	362.00	1628.00	5150	20240401	-65.79	1527	20241209	15.39	1819	-3.13	20250103	1637	7.64	20250102	5150	-65.79	20240401	1527	15.39	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
124	20250103	140604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1761	-9	5	-0.51	121329956	67856	163.05	1779	1819	1759	2300	1239	1770	1788.05	4.79	-20870	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	585	4.86	1.08	12	0.20	362.00	1628.00	5150	20240401	-65.81	1527	20241209	15.32	1819	-3.19	20250103	1637	7.57	20250102	5150	-65.81	20240401	1527	15.32	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
125	20250103	130604	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1807	37	2	2.09	106438965	59491	142.95	1779	1819	1765	2300	1239	1770	1789.16	4.79	-17387	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	600	4.99	1.11	12	0.18	362.00	1628.00	5150	20240401	-64.91	1527	20241209	18.34	1819	-0.66	20250103	1637	10.38	20250102	5150	-64.91	20240401	1527	18.34	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
126	20250103	120602	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1790	20	2	1.13	80868153	45161	108.52	1779	1819	1770	2300	1239	1770	1790.66	4.79	-8918	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	594	4.94	1.10	12	0.14	362.00	1628.00	5150	20240401	-65.24	1527	20241209	17.22	1819	-1.59	20250103	1637	9.35	20250102	5150	-65.24	20240401	1527	17.22	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
127	20250103	110603	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1793	23	2	1.30	67476391	37612	90.38	1779	1819	1770	2300	1239	1770	1794.01	4.79	-3792	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	595	4.95	1.10	12	0.11	362.00	1628.00	5150	20240401	-65.18	1527	20241209	17.42	1819	-1.43	20250103	1637	9.53	20250102	5150	-65.18	20240401	1527	17.42	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
128	20250103	100601	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1805	35	2	1.98	50544977	28174	67.70	1779	1819	1770	2300	1239	1770	1794.03	4.79	-3132	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	599	4.99	1.11	12	0.08	362.00	1628.00	5150	20240401	-64.95	1527	20241209	18.21	1819	-0.77	20250103	1637	10.26	20250102	5150	-64.95	20240401	1527	18.21	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
129	20250103	090603	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1796	26	2	1.47	8136968	4548	10.93	1779	1799	1770	2300	1239	1770	1789.13	4.79	234	1858	1813	1725	1680	1592	1836	1703	166	530	500	1200	1	1	33192374	596	4.96	1.10	12	0.01	362.00	1628.00	5150	20240401	-65.13	1527	20241209	17.62	1799	-0.17	20250103	1637	9.71	20250102	5150	-65.13	20240401	1527	17.62	20241209	0.09	N	082210	500	165 억	1590094	N	N	N	N
130	20250102	160558	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1770	97	2	5.80	72174533	41536	256.13	1673	1770	1637	2170	1172	1673	1737.61	4.76	9250	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	588	4.89	1.09	12	0.13	362.00	1628.00	5150	20240401	-65.63	1527	20241209	15.91	1770	0.00	20250102	1637	8.12	20250102	5150	-65.63	20240401	1527	15.91	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
131	20250102	150600	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1758	85	2	5.08	60353214	34822	214.73	1673	1760	1637	2170	1172	1673	1733.19	4.76	8886	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	584	4.86	1.08	12	0.10	362.00	1628.00	5150	20240401	-65.86	1527	20241209	15.13	1760	-0.11	20250102	1637	7.39	20250102	5150	-65.86	20240401	1527	15.13	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
132	20250102	140557	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1752	79	2	4.72	52368519	30272	186.67	1673	1760	1637	2170	1172	1673	1729.93	4.76	7523	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	582	4.84	1.08	12	0.09	362.00	1628.00	5150	20240401	-65.98	1527	20241209	14.73	1760	-0.45	20250102	1637	7.03	20250102	5150	-65.98	20240401	1527	14.73	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
133	20250102	130557	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1755	82	2	4.90	44100814	25551	157.56	1673	1760	1637	2170	1172	1673	1725.99	4.76	7282	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	583	4.85	1.08	12	0.08	362.00	1628.00	5150	20240401	-65.92	1527	20241209	14.93	1760	-0.28	20250102	1637	7.21	20250102	5150	-65.92	20240401	1527	14.93	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
134	20250102	120556	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1743	70	2	4.18	28491941	16632	102.56	1673	1750	1637	2170	1172	1673	1713.08	4.76	2600	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	579	4.81	1.07	12	0.05	362.00	1628.00	5150	20240401	-66.16	1527	20241209	14.15	1750	-0.40	20250102	1637	6.48	20250102	5150	-66.16	20240401	1527	14.15	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
135	20250102	110548	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1700	27	2	1.61	7366819	4382	27.02	1673	1700	1637	2170	1172	1673	1681.15	4.76	-837	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	564	4.70	1.04	12	0.01	362.00	1628.00	5150	20240401	-66.99	1527	20241209	11.33	1700	0.00	20250102	1637	3.85	20250102	5150	-66.99	20240401	1527	11.33	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
136	20250102	100555	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1684	11	2	0.66	2221858	1328	8.19	1673	1685	1673	2170	1172	1673	1673.09	4.76	-872	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	559	4.65	1.03	12	0.00	362.00	1628.00	5150	20240401	-67.30	1527	20241209	10.28	1685	-0.06	20250102	1673	0.66	20250102	5150	-67.30	20240401	1527	10.28	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N
137	20250102	090550	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1673	0	3	0.00	0	0	0.00	0	0	0	2170	1172	1673	0.00	4.76	0	1704	1688	1659	1643	1614	1696	1651	166	497	500	1130	1	1	33192374	555	4.62	1.03	12	0.00	362.00	1628.00	5150	20240401	-67.51	1527	20241209	9.56	0	0.00	0	0	0.00	0	5150	-67.51	20240401	1527	9.56	20241209	0.09	N	082210	500	165 억	1580853	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History