KissMeData/214680/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161008	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2175	-10	5	-0.46	537797500	246461	57.05	2200	2220	2165	2840	1530	2185	2182.08	2.80	-6294	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1610	-75.00	1.99	12	0.33	-29.00	1091.00	4885	20240523	-55.48	1997	20241209	8.91	2440	-10.86	20250108	2165	0.46	20250124	4885	-55.48	20240523	1997	8.91	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
3	20250124	151007	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2180	-5	5	-0.23	439837220	201416	46.62	2200	2220	2165	2840	1530	2185	2183.73	2.80	-3767	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1614	-75.17	2.00	12	0.27	-29.00	1091.00	4885	20240523	-55.37	1997	20241209	9.16	2440	-10.66	20250108	2165	0.69	20250124	4885	-55.37	20240523	1997	9.16	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
4	20250124	141005	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2185	0	3	0.00	334272755	153012	35.42	2200	2220	2165	2840	1530	2185	2184.62	2.80	370	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1617	-75.34	2.00	12	0.21	-29.00	1091.00	4885	20240523	-55.27	1997	20241209	9.41	2440	-10.45	20250108	2165	0.92	20250124	4885	-55.27	20240523	1997	9.41	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
5	20250124	131007	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	5	2	0.23	269087210	123188	28.52	2200	2220	2165	2840	1530	2185	2184.36	2.80	-1069	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1621	-75.52	2.01	12	0.17	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	2165	1.15	20250124	4885	-55.17	20240523	1997	9.66	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
6	20250124	121003	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2205	20	2	0.92	225978180	103484	23.95	2200	2220	2165	2840	1530	2185	2183.70	2.80	868	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1632	-76.03	2.02	12	0.14	-29.00	1091.00	4885	20240523	-54.86	1997	20241209	10.42	2440	-9.63	20250108	2165	1.85	20250124	4885	-54.86	20240523	1997	10.42	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
7	20250124	111006	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	5	2	0.23	188943890	86614	20.05	2200	2220	2165	2840	1530	2185	2181.45	2.80	-2007	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1621	-75.52	2.01	12	0.12	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	2165	1.15	20250124	4885	-55.17	20240523	1997	9.66	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
8	20250124	101001	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2195	10	2	0.46	95996710	43898	10.16	2200	2220	2170	2840	1530	2185	2186.81	2.80	-13850	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1625	-75.69	2.01	12	0.06	-29.00	1091.00	4885	20240523	-55.07	1997	20241209	9.91	2440	-10.04	20250108	2170	1.15	20250124	4885	-55.07	20240523	1997	9.91	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
9	20250124	091008	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2185	0	3	0.00	17184905	7840	1.81	2200	2220	2175	2840	1530	2185	2191.96	2.80	-5610	2275	2230	2205	2160	2135	2217	2147	74	655	100	1570	5	1	74015254	1617	-75.34	2.00	12	0.01	-29.00	1091.00	4885	20240523	-55.27	1997	20241209	9.41	2440	-10.45	20250108	2175	0.46	20250124	4885	-55.27	20240523	1997	9.41	20241209	3.15	N	214680	100	74 억	2070003	N	N	0	N	N
10	20250123	161002	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2185	-65	5	-2.89	941853345	427753	119.52	2250	2250	2180	2925	1575	2250	2201.89	2.78	15165	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1617	-75.34	2.00	12	0.58	-29.00	1091.00	4885	20240523	-55.27	1997	20241209	9.41	2440	-10.45	20250108	2180	0.23	20250123	4885	-55.27	20240523	1997	9.41	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
11	20250123	150959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	-60	5	-2.67	907115020	411880	115.09	2250	2250	2180	2925	1575	2250	2202.38	2.78	13346	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1621	-75.52	2.01	12	0.56	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	2180	0.46	20250123	4885	-55.17	20240523	1997	9.66	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
12	20250123	141002	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2200	-50	5	-2.22	706382900	320297	89.50	2250	2250	2190	2925	1575	2250	2205.40	2.78	10006	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1628	-75.86	2.02	12	0.43	-29.00	1091.00	4885	20240523	-54.96	1997	20241209	10.17	2440	-9.84	20250108	2190	0.46	20250123	4885	-54.96	20240523	1997	10.17	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
13	20250123	130959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2200	-50	5	-2.22	638913690	289692	80.95	2250	2250	2190	2925	1575	2250	2205.49	2.78	10039	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1628	-75.86	2.02	12	0.39	-29.00	1091.00	4885	20240523	-54.96	1997	20241209	10.17	2440	-9.84	20250108	2190	0.46	20250123	4885	-54.96	20240523	1997	10.17	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
14	20250123	121000	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	-60	5	-2.67	553847470	250916	70.11	2250	2250	2190	2925	1575	2250	2207.30	2.78	13195	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1621	-75.52	2.01	12	0.34	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	2190	0.00	20250123	4885	-55.17	20240523	1997	9.66	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
15	20250123	110952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2225	-25	5	-1.11	429607230	194370	54.31	2250	2250	2190	2925	1575	2250	2210.25	2.78	16461	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1647	-76.72	2.04	12	0.26	-29.00	1091.00	4885	20240523	-54.45	1997	20241209	11.42	2440	-8.81	20250108	2190	1.60	20250123	4885	-54.45	20240523	1997	11.42	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
16	20250123	100959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2210	-40	5	-1.78	376302865	170332	47.59	2250	2250	2190	2925	1575	2250	2209.23	2.78	2385	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1636	-76.21	2.03	12	0.23	-29.00	1091.00	4885	20240523	-54.76	1997	20241209	10.67	2440	-9.43	20250108	2190	0.91	20250123	4885	-54.76	20240523	1997	10.67	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
17	20250123	091000	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2225	-25	5	-1.11	91398535	41046	11.47	2250	2250	2210	2925	1575	2250	2226.73	2.78	-139	2343	2296	2273	2226	2203	2285	2215	74	675	100	1620	5	1	74015254	1647	-76.72	2.04	12	0.06	-29.00	1091.00	4885	20240523	-54.45	1997	20241209	11.42	2440	-8.81	20250108	2210	0.68	20250123	4885	-54.45	20240523	1997	11.42	20241209	3.08	N	214680	100	74 억	2054827	N	N	0	N	N
18	20250122	160952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2250	-55	5	-2.39	804020495	354491	66.66	2315	2320	2250	2995	1615	2305	2268.28	2.90	-94011	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1665	-77.59	2.06	12	0.48	-29.00	1091.00	4885	20240523	-53.94	1997	20241209	12.67	2440	-7.79	20250108	2235	0.67	20250120	4885	-53.94	20240523	1997	12.67	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
19	20250122	150953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2265	-40	5	-1.74	688716435	303328	57.04	2315	2320	2255	2995	1615	2305	2270.53	2.90	-84823	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1676	-78.10	2.08	12	0.41	-29.00	1091.00	4885	20240523	-53.63	1997	20241209	13.42	2440	-7.17	20250108	2235	1.34	20250120	4885	-53.63	20240523	1997	13.42	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
20	20250122	140952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	-30	5	-1.30	606107965	266822	50.18	2315	2320	2255	2995	1615	2305	2271.58	2.90	-77185	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1684	-78.45	2.09	12	0.36	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	2235	1.79	20250120	4885	-53.43	20240523	1997	13.92	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
21	20250122	130954	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-35	5	-1.52	526505630	231761	43.58	2315	2320	2255	2995	1615	2305	2271.76	2.90	-62888	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1680	-78.28	2.08	12	0.31	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	2235	1.57	20250120	4885	-53.53	20240523	1997	13.67	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
22	20250122	120951	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-35	5	-1.52	469563160	206700	38.87	2315	2320	2255	2995	1615	2305	2271.71	2.90	-62599	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1680	-78.28	2.08	12	0.28	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	2235	1.57	20250120	4885	-53.53	20240523	1997	13.67	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
23	20250122	110953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2255	-50	5	-2.17	340826110	149769	28.16	2315	2320	2255	2995	1615	2305	2275.68	2.90	-36380	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1669	-77.76	2.07	12	0.20	-29.00	1091.00	4885	20240523	-53.84	1997	20241209	12.92	2440	-7.58	20250108	2235	0.89	20250120	4885	-53.84	20240523	1997	12.92	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
24	20250122	100953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-35	5	-1.52	173534260	76050	14.30	2315	2320	2265	2995	1615	2305	2281.84	2.90	-27780	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1680	-78.28	2.08	12	0.10	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	2235	1.57	20250120	4885	-53.53	20240523	1997	13.67	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
25	20250122	090954	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	-20	5	-0.87	37924715	16443	3.09	2315	2320	2285	2995	1615	2305	2306.44	2.90	-4797	2445	2375	2310	2240	2175	2410	2275	74	690	100	1650	5	1	74015254	1691	-78.79	2.09	12	0.02	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	2235	2.24	20250120	4885	-53.22	20240523	1997	14.42	20241209	3.08	N	214680	100	74 억	2148953	N	N	0	N	N
26	20250121	160946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	45	2	1.99	1222011410	528890	134.23	2245	2380	2245	2935	1585	2260	2310.52	2.88	18728	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1706	-79.48	2.11	12	0.71	-29.00	1091.00	4885	20240523	-52.81	1997	20241209	15.42	2440	-5.53	20250108	2235	3.13	20250120	4885	-52.81	20240523	1997	15.42	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
27	20250121	150948	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2290	30	2	1.33	1123409735	485867	123.31	2245	2380	2245	2935	1585	2260	2312.18	2.88	21930	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1695	-78.97	2.10	12	0.66	-29.00	1091.00	4885	20240523	-53.12	1997	20241209	14.67	2440	-6.15	20250108	2235	2.46	20250120	4885	-53.12	20240523	1997	14.67	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
28	20250121	140949	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	25	2	1.11	1039121800	449028	113.96	2245	2380	2245	2935	1585	2260	2314.16	2.88	22826	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1691	-78.79	2.09	12	0.61	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	2235	2.24	20250120	4885	-53.22	20240523	1997	14.42	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
29	20250121	130948	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2300	40	2	1.77	949771520	410035	104.06	2245	2380	2245	2935	1585	2260	2316.32	2.88	38507	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1702	-79.31	2.11	12	0.55	-29.00	1091.00	4885	20240523	-52.92	1997	20241209	15.17	2440	-5.74	20250108	2235	2.91	20250120	4885	-52.92	20240523	1997	15.17	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
30	20250121	120931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	45	2	1.99	900923955	388687	98.65	2245	2380	2245	2935	1585	2260	2317.86	2.88	40831	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1706	-79.48	2.11	12	0.53	-29.00	1091.00	4885	20240523	-52.81	1997	20241209	15.42	2440	-5.53	20250108	2235	3.13	20250120	4885	-52.81	20240523	1997	15.42	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
31	20250121	110858	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2290	30	2	1.33	812462250	350043	88.84	2245	2380	2245	2935	1585	2260	2321.04	2.88	30621	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1695	-78.97	2.10	12	0.47	-29.00	1091.00	4885	20240523	-53.12	1997	20241209	14.67	2440	-6.15	20250108	2235	2.46	20250120	4885	-53.12	20240523	1997	14.67	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
32	20250121	100853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2290	30	2	1.33	678563750	291262	73.92	2245	2380	2245	2935	1585	2260	2329.74	2.88	35861	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1695	-78.97	2.10	12	0.39	-29.00	1091.00	4885	20240523	-53.12	1997	20241209	14.67	2440	-6.15	20250108	2235	2.46	20250120	4885	-53.12	20240523	1997	14.67	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
33	20250121	090950	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2300	40	2	1.77	116152050	50790	12.89	2245	2300	2245	2935	1585	2260	2286.91	2.88	-8885	2350	2305	2270	2225	2190	2287	2207	74	675	100	1620	5	1	74015254	1702	-79.31	2.11	12	0.07	-29.00	1091.00	4885	20240523	-52.92	1997	20241209	15.17	2440	-5.74	20250108	2235	2.91	20250120	4885	-52.92	20240523	1997	15.17	20241209	3.03	N	214680	100	74 억	2130179	N	N	0	N	N
34	20250120	160935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-35	5	-1.53	882990745	390634	152.75	2315	2315	2235	2980	1610	2295	2260.40	2.87	9438	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1673	-77.93	2.07	12	0.53	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	2235	1.12	20250120	4885	-53.74	20240523	1997	13.17	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
35	20250120	150948	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-35	5	-1.53	815929925	360913	141.12	2315	2315	2235	2980	1610	2295	2260.74	2.87	3478	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1673	-77.93	2.07	12	0.49	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	2235	1.12	20250120	4885	-53.74	20240523	1997	13.17	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
36	20250120	140946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-25	5	-1.09	669011175	295914	115.71	2315	2315	2235	2980	1610	2295	2260.83	2.87	-532	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1680	-78.28	2.08	12	0.40	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	2235	1.57	20250120	4885	-53.53	20240523	1997	13.67	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
37	20250120	130946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-25	5	-1.09	637779970	282173	110.34	2315	2315	2235	2980	1610	2295	2260.24	2.87	-2383	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1680	-78.28	2.08	12	0.38	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	2235	1.57	20250120	4885	-53.53	20240523	1997	13.67	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
38	20250120	120946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-35	5	-1.53	556761325	246500	96.39	2315	2315	2235	2980	1610	2295	2258.67	2.87	-29345	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1673	-77.93	2.07	12	0.33	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	2235	1.12	20250120	4885	-53.74	20240523	1997	13.17	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
39	20250120	110947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2240	-55	5	-2.40	472634230	209007	81.73	2315	2315	2235	2980	1610	2295	2261.33	2.87	-47241	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1658	-77.24	2.05	12	0.28	-29.00	1091.00	4885	20240523	-54.15	1997	20241209	12.17	2440	-8.20	20250108	2235	0.22	20250120	4885	-54.15	20240523	1997	12.17	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
40	20250120	100946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2265	-30	5	-1.31	295413965	130073	50.86	2315	2315	2250	2980	1610	2295	2271.14	2.87	-24203	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1676	-78.10	2.08	12	0.18	-29.00	1091.00	4885	20240523	-53.63	1997	20241209	13.42	2440	-7.17	20250108	2250	0.67	20250120	4885	-53.63	20240523	1997	13.42	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
41	20250120	090948	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	-20	5	-0.87	98601290	43108	16.86	2315	2315	2260	2980	1610	2295	2287.31	2.87	-15676	2365	2330	2305	2270	2245	2317	2257	74	685	100	1650	5	1	74015254	1684	-78.45	2.09	12	0.06	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	2260	0.66	20250120	4885	-53.43	20240523	1997	13.92	20241209	3.06	N	214680	100	74 억	2120729	N	N	0	N	N
42	20250117	160943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2295	-40	5	-1.71	583500500	254164	94.66	2340	2340	2280	3035	1635	2335	2295.77	2.98	-87574	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1699	-79.14	2.10	12	0.34	-29.00	1091.00	4985	20240110	-53.96	1997	20241209	14.92	2440	-5.94	20250108	2260	1.55	20250102	4885	-53.02	20240523	1997	14.92	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
43	20250117	150944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	-55	5	-2.36	502894925	218983	81.56	2340	2340	2280	3035	1635	2335	2296.50	2.98	-75196	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1688	-78.62	2.09	12	0.30	-29.00	1091.00	4985	20240110	-54.26	1997	20241209	14.17	2440	-6.56	20250108	2260	0.88	20250102	4885	-53.33	20240523	1997	14.17	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
44	20250117	140947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	-50	5	-2.14	442846170	192676	71.76	2340	2340	2280	3035	1635	2335	2298.40	2.98	-69881	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1691	-78.79	2.09	12	0.26	-29.00	1091.00	4985	20240110	-54.16	1997	20241209	14.42	2440	-6.35	20250108	2260	1.11	20250102	4885	-53.22	20240523	1997	14.42	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
45	20250117	130945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	-55	5	-2.36	393681865	171159	63.75	2340	2340	2280	3035	1635	2335	2300.09	2.98	-61004	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1688	-78.62	2.09	12	0.23	-29.00	1091.00	4985	20240110	-54.26	1997	20241209	14.17	2440	-6.56	20250108	2260	0.88	20250102	4885	-53.33	20240523	1997	14.17	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
46	20250117	120946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2290	-45	5	-1.93	290331950	125959	46.91	2340	2340	2280	3035	1635	2335	2304.97	2.98	-38932	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1695	-78.97	2.10	12	0.17	-29.00	1091.00	4985	20240110	-54.06	1997	20241209	14.67	2440	-6.15	20250108	2260	1.33	20250102	4885	-53.12	20240523	1997	14.67	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
47	20250117	110945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2300	-35	5	-1.50	243202065	105404	39.26	2340	2340	2280	3035	1635	2335	2307.33	2.98	-31366	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1702	-79.31	2.11	12	0.14	-29.00	1091.00	4985	20240110	-53.86	1997	20241209	15.17	2440	-5.74	20250108	2260	1.77	20250102	4885	-52.92	20240523	1997	15.17	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
48	20250117	100947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	-25	5	-1.07	156208575	67479	25.13	2340	2340	2305	3035	1635	2335	2314.92	2.98	-21301	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1710	-79.66	2.12	12	0.09	-29.00	1091.00	4985	20240110	-53.66	1997	20241209	15.67	2440	-5.33	20250108	2260	2.21	20250102	4885	-52.71	20240523	1997	15.67	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
49	20250117	090947	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	-5	5	-0.21	54406310	23457	8.74	2340	2340	2315	3035	1635	2335	2319.41	2.98	308	2368	2351	2328	2311	2288	2360	2320	74	700	100	1680	5	1	74015254	1725	-80.34	2.14	12	0.03	-29.00	1091.00	4985	20240110	-53.26	1997	20241209	16.68	2440	-4.51	20250108	2260	3.10	20250102	4885	-52.30	20240523	1997	16.68	20241209	2.99	N	214680	100	74 억	2208303	N	N	0	N	N
50	20250116	160939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	50	2	2.19	619800125	265968	58.23	2305	2345	2305	2970	1600	2285	2330.35	2.85	101045	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1728	-80.52	2.14	12	0.36	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	2440	-4.30	20250108	2260	3.32	20250102	4885	-52.20	20240523	1997	16.93	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
51	20250116	150852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	45	2	1.97	563773975	241917	52.96	2305	2345	2305	2970	1600	2285	2330.44	2.85	98392	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1725	-80.34	2.14	12	0.33	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	2440	-4.51	20250108	2260	3.10	20250102	4885	-52.30	20240523	1997	16.68	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
52	20250116	140944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	50	2	2.19	508890430	218351	47.80	2305	2345	2305	2970	1600	2285	2330.61	2.85	103566	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1728	-80.52	2.14	12	0.30	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	2440	-4.30	20250108	2260	3.32	20250102	4885	-52.20	20240523	1997	16.93	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
53	20250116	130943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	50	2	2.19	473409645	203152	44.48	2305	2345	2305	2970	1600	2285	2330.32	2.85	94633	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1728	-80.52	2.14	12	0.27	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	2440	-4.30	20250108	2260	3.32	20250102	4885	-52.20	20240523	1997	16.93	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
54	20250116	120943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	50	2	2.19	430973830	184943	40.49	2305	2345	2305	2970	1600	2285	2330.31	2.85	85391	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1728	-80.52	2.14	12	0.25	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	2440	-4.30	20250108	2260	3.32	20250102	4885	-52.20	20240523	1997	16.93	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
55	20250116	110944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	45	2	1.97	390046285	167416	36.65	2305	2345	2305	2970	1600	2285	2329.80	2.85	86221	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1725	-80.34	2.14	12	0.23	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	2440	-4.51	20250108	2260	3.10	20250102	4885	-52.30	20240523	1997	16.68	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
56	20250116	100945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	50	2	2.19	339210970	145618	31.88	2305	2345	2305	2970	1600	2285	2329.46	2.85	82774	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1728	-80.52	2.14	12	0.20	-29.00	1091.00	5090	20240109	-54.13	1997	20241209	16.93	2440	-4.30	20250108	2260	3.32	20250102	4885	-52.20	20240523	1997	16.93	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
57	20250116	090946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	45	2	1.97	33506980	14470	3.17	2305	2335	2305	2970	1600	2285	2315.62	2.85	6287	2455	2370	2320	2235	2185	2345	2210	74	685	100	1640	5	1	74015254	1725	-80.34	2.14	12	0.02	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	2440	-4.51	20250108	2260	3.10	20250102	4885	-52.30	20240523	1997	16.68	20241209	3.01	N	214680	100	74 억	2106743	N	N	0	N	N
58	20250115	160941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	-105	5	-4.39	1056435065	455018	146.01	2390	2405	2270	3105	1675	2390	2321.79	3.02	-131882	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1691	-78.79	2.09	12	0.61	-29.00	1091.00	5090	20240109	-55.11	1997	20241209	14.42	2440	-6.35	20250108	2260	1.11	20250102	4885	-53.22	20240523	1997	14.42	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
59	20250115	150942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	-110	5	-4.60	992714080	427118	137.06	2390	2405	2270	3105	1675	2390	2324.22	3.02	-133484	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1688	-78.62	2.09	12	0.58	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	2440	-6.56	20250108	2260	0.88	20250102	4885	-53.33	20240523	1997	14.17	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
60	20250115	140935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2295	-95	5	-3.97	781332845	334597	107.37	2390	2405	2295	3105	1675	2390	2335.15	3.02	-125462	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1699	-79.14	2.10	12	0.45	-29.00	1091.00	5090	20240109	-54.91	1997	20241209	14.92	2440	-5.94	20250108	2260	1.55	20250102	4885	-53.02	20240523	1997	14.92	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
61	20250115	130944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	-80	5	-3.35	682719550	291776	93.63	2390	2405	2300	3105	1675	2390	2339.88	3.02	-117768	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1710	-79.66	2.12	12	0.39	-29.00	1091.00	5090	20240109	-54.62	1997	20241209	15.67	2440	-5.33	20250108	2260	2.21	20250102	4885	-52.71	20240523	1997	15.67	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
62	20250115	120927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2325	-65	5	-2.72	500662030	213007	68.35	2390	2405	2320	3105	1675	2390	2350.45	3.02	-100307	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1721	-80.17	2.13	12	0.29	-29.00	1091.00	5090	20240109	-54.32	1997	20241209	16.42	2440	-4.71	20250108	2260	2.88	20250102	4885	-52.41	20240523	1997	16.42	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
63	20250115	110941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2340	-50	5	-2.09	418656600	177806	57.06	2390	2405	2330	3105	1675	2390	2354.57	3.02	-93505	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1732	-80.69	2.14	12	0.24	-29.00	1091.00	5090	20240109	-54.03	1997	20241209	17.18	2440	-4.10	20250108	2260	3.54	20250102	4885	-52.10	20240523	1997	17.18	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
64	20250115	100941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2355	-35	5	-1.46	212145010	89698	28.78	2390	2405	2350	3105	1675	2390	2365.10	3.02	-48551	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1743	-81.21	2.16	12	0.12	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	2440	-3.48	20250108	2260	4.20	20250102	4885	-51.79	20240523	1997	17.93	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
65	20250115	090944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	-15	5	-0.63	49644020	20871	6.70	2390	2405	2365	3105	1675	2390	2378.61	3.02	-3946	2456	2422	2366	2332	2276	2440	2350	74	715	100	1720	5	1	74015254	1758	-81.90	2.18	12	0.03	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2440	-2.66	20250108	2260	5.09	20250102	4885	-51.38	20240523	1997	18.93	20241209	2.99	N	214680	100	74 억	2237006	N	N	0	N	N
66	20250114	160923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2390	85	2	3.69	727881295	307890	103.47	2310	2400	2310	2995	1615	2305	2364.01	2.96	49999	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1769	-82.41	2.19	12	0.42	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	2440	-2.05	20250108	2260	5.75	20250102	4885	-51.07	20240523	1997	19.68	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
67	20250114	150939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	75	2	3.25	667716795	282625	94.98	2310	2400	2310	2995	1615	2305	2362.55	2.96	49543	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1762	-82.07	2.18	12	0.38	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2440	-2.46	20250108	2260	5.31	20250102	4885	-51.28	20240523	1997	19.18	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
68	20250114	140936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	70	2	3.04	589416175	249626	83.89	2310	2400	2310	2995	1615	2305	2361.20	2.96	47822	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1758	-81.90	2.18	12	0.34	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2440	-2.66	20250108	2260	5.09	20250102	4885	-51.38	20240523	1997	18.93	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
69	20250114	130935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	70	2	3.04	445212535	189122	63.56	2310	2380	2310	2995	1615	2305	2354.10	2.96	21135	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1758	-81.90	2.18	12	0.26	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2440	-2.66	20250108	2260	5.09	20250102	4885	-51.38	20240523	1997	18.93	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
70	20250114	120932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2350	45	2	1.95	330059570	140452	47.20	2310	2380	2310	2995	1615	2305	2349.98	2.96	-2995	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1739	-81.03	2.15	12	0.19	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	2440	-3.69	20250108	2260	3.98	20250102	4885	-51.89	20240523	1997	17.68	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
71	20250114	110932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2345	40	2	1.74	275333055	117109	39.36	2310	2380	2310	2995	1615	2305	2351.08	2.96	-2308	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1736	-80.86	2.15	12	0.16	-29.00	1091.00	5090	20240109	-53.93	1997	20241209	17.43	2440	-3.89	20250108	2260	3.76	20250102	4885	-52.00	20240523	1997	17.43	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
72	20250114	100931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2340	35	2	1.52	254464455	108190	36.36	2310	2380	2310	2995	1615	2305	2352.01	2.96	754	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1732	-80.69	2.14	12	0.15	-29.00	1091.00	5090	20240109	-54.03	1997	20241209	17.18	2440	-4.10	20250108	2260	3.54	20250102	4885	-52.10	20240523	1997	17.18	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
73	20250114	090935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	60	2	2.60	123059515	52188	17.54	2310	2380	2310	2995	1615	2305	2358.00	2.96	24588	2418	2361	2333	2276	2248	2347	2262	74	690	100	1650	5	1	74015254	1750	-81.55	2.17	12	0.07	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4885	-51.59	20240523	1997	18.43	20241209	3.02	N	214680	100	74 억	2188792	N	N	0	N	N
74	20250113	160922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	-50	5	-2.12	684967185	293113	93.24	2365	2390	2305	3060	1650	2355	2336.89	2.99	-24481	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1706	-79.48	2.11	12	0.40	-29.00	1091.00	5090	20240109	-54.72	1997	20241209	15.42	2440	-5.53	20250108	2260	1.99	20250102	4885	-52.81	20240523	1997	15.42	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
75	20250113	150926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	-45	5	-1.91	602466685	257355	81.86	2365	2390	2305	3060	1650	2355	2340.99	2.99	-33074	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1710	-79.66	2.12	12	0.35	-29.00	1091.00	5090	20240109	-54.62	1997	20241209	15.67	2440	-5.33	20250108	2260	2.21	20250102	4885	-52.71	20240523	1997	15.67	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
76	20250113	140904	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	-35	5	-1.49	531843825	226825	72.15	2365	2390	2310	3060	1650	2355	2344.73	2.99	-38445	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1717	-80.00	2.13	12	0.31	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	2440	-4.92	20250108	2260	2.65	20250102	4885	-52.51	20240523	1997	16.17	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
77	20250113	130913	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	-35	5	-1.49	459434660	195578	62.21	2365	2390	2310	3060	1650	2355	2349.11	2.99	-37368	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1717	-80.00	2.13	12	0.26	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	2440	-4.92	20250108	2260	2.65	20250102	4885	-52.51	20240523	1997	16.17	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
78	20250113	120916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2350	-5	5	-0.21	304231090	128793	40.97	2365	2390	2335	3060	1650	2355	2362.17	2.99	-29057	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1739	-81.03	2.15	12	0.17	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	2440	-3.69	20250108	2260	3.98	20250102	4885	-51.89	20240523	1997	17.68	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
79	20250113	110914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2350	-5	5	-0.21	264056855	111629	35.51	2365	2390	2345	3060	1650	2355	2365.49	2.99	-27287	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1739	-81.03	2.15	12	0.15	-29.00	1091.00	5090	20240109	-53.83	1997	20241209	17.68	2440	-3.69	20250108	2260	3.98	20250102	4885	-51.89	20240523	1997	17.68	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
80	20250113	100914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	10	2	0.42	190556375	80413	25.58	2365	2390	2345	3060	1650	2355	2369.72	2.99	-7354	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1750	-81.55	2.17	12	0.11	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4885	-51.59	20240523	1997	18.43	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
81	20250113	090919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	10	2	0.42	23165375	9819	3.12	2365	2365	2345	3060	1650	2355	2359.24	2.99	-369	2441	2397	2371	2327	2301	2385	2315	74	705	100	1690	5	1	74015254	1750	-81.55	2.17	12	0.01	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4885	-51.59	20240523	1997	18.43	20241209	3.02	N	214680	100	74 억	2213273	N	N	74	N	N
82	20250110	160855	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2355	-35	5	-1.46	739247415	312328	72.83	2415	2415	2345	3105	1675	2390	2366.89	2.97	16955	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1743	-81.21	2.16	12	0.42	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	2440	-3.48	20250108	2260	4.20	20250102	4985	-52.76	20240110	1997	17.93	20241209	3.03	N	214680	100	74 억	2196328	N	N	74	N	N
83	20250110	150904	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	-25	5	-1.05	651107660	274932	64.11	2415	2415	2345	3105	1675	2390	2368.25	2.97	14121	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1750	-81.55	2.17	12	0.37	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4985	-52.56	20240110	1997	18.43	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
84	20250110	140910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2370	-20	5	-0.84	560578195	236683	55.19	2415	2415	2345	3105	1675	2390	2368.47	2.97	18190	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1754	-81.72	2.17	12	0.32	-29.00	1091.00	5090	20240109	-53.44	1997	20241209	18.68	2440	-2.87	20250108	2260	4.87	20250102	4985	-52.46	20240110	1997	18.68	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
85	20250110	130909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	-25	5	-1.05	526681690	222383	51.86	2415	2415	2345	3105	1675	2390	2368.35	2.97	16944	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1750	-81.55	2.17	12	0.30	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4985	-52.56	20240110	1997	18.43	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
86	20250110	120910	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	-25	5	-1.05	421581125	177814	41.46	2415	2415	2345	3105	1675	2390	2370.90	2.97	-3572	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1750	-81.55	2.17	12	0.24	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2440	-3.07	20250108	2260	4.65	20250102	4985	-52.56	20240110	1997	18.43	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
87	20250110	110909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2355	-35	5	-1.46	380462015	160464	37.42	2415	2415	2345	3105	1675	2390	2371.01	2.97	-1347	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1743	-81.21	2.16	12	0.22	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	2440	-3.48	20250108	2260	4.20	20250102	4985	-52.76	20240110	1997	17.93	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
88	20250110	100906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2385	-5	5	-0.21	118155835	49446	11.53	2415	2415	2375	3105	1675	2390	2389.59	2.97	-1383	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1765	-82.24	2.19	12	0.07	-29.00	1091.00	5090	20240109	-53.14	1997	20241209	19.43	2440	-2.25	20250108	2260	5.53	20250102	4985	-52.16	20240110	1997	19.43	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
89	20250110	090911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2385	-5	5	-0.21	6139475	2560	0.60	2415	2415	2385	3105	1675	2390	2398.41	2.97	-564	2476	2432	2386	2342	2296	2410	2320	74	715	100	1720	5	1	74015254	1765	-82.24	2.19	12	0.00	-29.00	1091.00	5090	20240109	-53.14	1997	20241209	19.43	2440	-2.25	20250108	2260	5.53	20250102	4985	-52.16	20240110	1997	19.43	20241209	3.03	N	214680	100	74 억	2196328	N	N	134	N	N
90	20250109	160901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2390	-10	5	-0.42	1003667710	422434	109.18	2420	2430	2340	3120	1680	2400	2375.91	2.82	111048	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1769	-82.41	2.19	12	0.57	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	2440	-2.05	20250108	2260	5.75	20250102	5090	-53.05	20240109	1997	19.68	20241209	3.02	N	214680	100	74 억	2085280	N	N	134	N	N
91	20250109	150856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2395	-5	5	-0.21	955502235	402297	103.97	2420	2430	2340	3120	1680	2400	2375.11	2.82	101250	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1773	-82.59	2.20	12	0.54	-29.00	1091.00	5090	20240109	-52.95	1997	20241209	19.93	2440	-1.84	20250108	2260	5.97	20250102	5090	-52.95	20240109	1997	19.93	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
92	20250109	140904	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2385	-15	5	-0.62	838127020	353123	91.26	2420	2430	2340	3120	1680	2400	2373.47	2.82	73720	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1765	-82.24	2.19	12	0.48	-29.00	1091.00	5090	20240109	-53.14	1997	20241209	19.43	2440	-2.25	20250108	2260	5.53	20250102	5090	-53.14	20240109	1997	19.43	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
93	20250109	130903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	-20	5	-0.83	799353240	336846	87.06	2420	2430	2340	3120	1680	2400	2373.05	2.82	69661	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1762	-82.07	2.18	12	0.46	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2440	-2.46	20250108	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
94	20250109	120903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	-20	5	-0.83	745496335	314191	81.20	2420	2430	2340	3120	1680	2400	2372.75	2.82	66186	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1762	-82.07	2.18	12	0.42	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2440	-2.46	20250108	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
95	20250109	110908	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	-20	5	-0.83	675281350	284615	73.56	2420	2430	2340	3120	1680	2400	2372.61	2.82	67644	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1762	-82.07	2.18	12	0.38	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2440	-2.46	20250108	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
96	20250109	100905	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	-20	5	-0.83	592703290	249975	64.60	2420	2430	2340	3120	1680	2400	2371.05	2.82	69853	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1762	-82.07	2.18	12	0.34	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2440	-2.46	20250108	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
97	20250109	090909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2390	-10	5	-0.42	63345685	26436	6.83	2420	2430	2385	3120	1680	2400	2396.19	2.82	-17685	2483	2441	2398	2356	2313	2462	2377	74	720	100	1720	5	1	74015254	1769	-82.41	2.19	12	0.04	-29.00	1091.00	5090	20240109	-53.05	1997	20241209	19.68	2440	-2.05	20250108	2260	5.75	20250102	5090	-53.05	20240109	1997	19.68	20241209	3.02	N	214680	100	74 억	2085280	N	N	20	N	N
98	20250108	160857	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2400	-5	5	-0.21	907520865	377471	109.28	2375	2440	2355	3125	1685	2405	2404.22	2.83	-8907	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1776	-82.76	2.20	12	0.51	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	2440	-1.64	20250108	2260	6.19	20250102	5090	-52.85	20240109	1997	20.18	20241209	3.00	N	214680	100	74 억	2094053	N	N	20	N	N
99	20250108	150900	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2400	-5	5	-0.21	783254810	325789	94.32	2375	2440	2355	3125	1685	2405	2404.18	2.83	-11612	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1776	-82.76	2.20	12	0.44	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	2440	-1.64	20250108	2260	6.19	20250102	5090	-52.85	20240109	1997	20.18	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
100	20250108	140902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2400	-5	5	-0.21	647247660	269018	77.88	2375	2440	2355	3125	1685	2405	2405.96	2.83	-38830	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1776	-82.76	2.20	12	0.36	-29.00	1091.00	5090	20240109	-52.85	1997	20241209	20.18	2440	-1.64	20250108	2260	6.19	20250102	5090	-52.85	20240109	1997	20.18	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
101	20250108	130901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2395	-10	5	-0.42	594045600	246845	71.46	2375	2440	2355	3125	1685	2405	2406.55	2.83	-41006	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1773	-82.59	2.20	12	0.33	-29.00	1091.00	5090	20240109	-52.95	1997	20241209	19.93	2440	-1.84	20250108	2260	5.97	20250102	5090	-52.95	20240109	1997	19.93	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
102	20250108	120857	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	494197485	205147	59.39	2375	2440	2355	3125	1685	2405	2408.99	2.83	-21444	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1784	-83.10	2.21	12	0.28	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2440	-1.23	20250108	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
103	20250108	110859	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	448899730	186333	53.94	2375	2440	2355	3125	1685	2405	2409.13	2.83	-10308	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1784	-83.10	2.21	12	0.25	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2440	-1.23	20250108	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
104	20250108	100900	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2420	15	2	0.62	352287365	146177	42.32	2375	2440	2355	3125	1685	2405	2410.01	2.83	3900	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1791	-83.45	2.22	12	0.20	-29.00	1091.00	5090	20240109	-52.46	1997	20241209	21.18	2440	-0.82	20250108	2260	7.08	20250102	5090	-52.46	20240109	1997	21.18	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
105	20250108	090900	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2425	20	2	0.83	169487470	70524	20.42	2375	2440	2355	3125	1685	2405	2403.26	2.83	20641	2455	2430	2410	2385	2365	2427	2382	74	720	100	1730	5	1	74015254	1795	-83.62	2.22	12	0.10	-29.00	1091.00	5090	20240109	-52.36	1997	20241209	21.43	2440	-0.61	20250108	2260	7.30	20250102	5090	-52.36	20240109	1997	21.43	20241209	3.00	N	214680	100	74 억	2094053	N	N	92	N	N
106	20250107	160852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2405	0	3	0.00	832546955	345401	84.37	2405	2435	2390	3125	1685	2405	2410.38	2.82	-469	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1780	-82.93	2.20	12	0.47	-29.00	1091.00	5090	20240109	-52.75	1997	20241209	20.43	2435	0.00	20250106	2260	6.42	20250102	5090	-52.75	20240109	1997	20.43	20241209	3.03	N	214680	100	74 억	2087862	N	N	92	N	N
107	20250107	150853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	762961795	316433	77.29	2405	2435	2390	3125	1685	2405	2411.13	2.82	-7206	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1784	-83.10	2.21	12	0.43	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2435	0.00	20250106	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
108	20250107	140852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2415	10	2	0.42	701408260	290848	71.04	2405	2435	2390	3125	1685	2405	2411.60	2.82	-7145	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1787	-83.28	2.21	12	0.39	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	2435	0.00	20250106	2260	6.86	20250102	5090	-52.55	20240109	1997	20.93	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
109	20250107	130852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	633011740	262433	64.10	2405	2435	2390	3125	1685	2405	2412.09	2.82	-23142	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1784	-83.10	2.21	12	0.35	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2435	0.00	20250106	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
110	20250107	120853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2430	25	2	1.04	492554670	204111	49.86	2405	2435	2390	3125	1685	2405	2413.17	2.82	-14849	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1799	-83.79	2.23	12	0.28	-29.00	1091.00	5090	20240109	-52.26	1997	20241209	21.68	2435	0.00	20250106	2260	7.52	20250102	5090	-52.26	20240109	1997	21.68	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
111	20250107	110849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2420	15	2	0.62	387215335	160678	39.25	2405	2430	2390	3125	1685	2405	2409.88	2.82	-14450	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1791	-83.45	2.22	12	0.22	-29.00	1091.00	5090	20240109	-52.46	1997	20241209	21.18	2435	-0.62	20250106	2260	7.08	20250102	5090	-52.46	20240109	1997	21.18	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
112	20250107	100854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2415	10	2	0.42	281864675	117048	28.59	2405	2430	2390	3125	1685	2405	2408.11	2.82	-16721	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1787	-83.28	2.21	12	0.16	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	2435	-0.82	20250106	2260	6.86	20250102	5090	-52.55	20240109	1997	20.93	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
113	20250107	090856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2405	0	3	0.00	80221500	33343	8.14	2405	2425	2400	3125	1685	2405	2405.95	2.82	410	2461	2432	2406	2377	2351	2447	2392	74	720	100	1730	5	1	74015254	1780	-82.93	2.20	12	0.05	-29.00	1091.00	5090	20240109	-52.75	1997	20241209	20.43	2435	-1.23	20250106	2260	6.42	20250102	5090	-52.75	20240109	1997	20.43	20241209	3.03	N	214680	100	74 억	2087862	N	N	85	N	N
114	20250106	160842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2405	25	2	1.05	952486265	394619	85.87	2380	2435	2380	3090	1670	2380	2413.69	2.83	-8336	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1780	-82.93	2.20	12	0.53	-29.00	1091.00	5090	20240109	-52.75	1997	20241209	20.43	2435	-1.23	20250106	2260	6.42	20250102	5090	-52.75	20240109	1997	20.43	20241209	3.04	N	214680	100	74 억	2094744	N	N	85	N	N
115	20250106	150842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2405	25	2	1.05	922100365	382006	83.13	2380	2435	2380	3090	1670	2380	2413.84	2.83	-13105	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1780	-82.93	2.20	12	0.52	-29.00	1091.00	5090	20240109	-52.75	1997	20241209	20.43	2435	-1.23	20250106	2260	6.42	20250102	5090	-52.75	20240109	1997	20.43	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
116	20250106	140843	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2415	35	2	1.47	762922820	316260	68.82	2380	2430	2380	3090	1670	2380	2412.33	2.83	-17643	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1787	-83.28	2.21	12	0.43	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	2430	-0.62	20250106	2260	6.86	20250102	5090	-52.55	20240109	1997	20.93	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
117	20250106	130835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	30	2	1.26	707720935	293427	63.85	2380	2430	2380	3090	1670	2380	2411.91	2.83	-19955	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1784	-83.10	2.21	12	0.40	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2430	-0.82	20250106	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
118	20250106	120839	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2415	35	2	1.47	644986030	267489	58.21	2380	2430	2380	3090	1670	2380	2411.26	2.83	-15053	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1787	-83.28	2.21	12	0.36	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	2430	-0.62	20250106	2260	6.86	20250102	5090	-52.55	20240109	1997	20.93	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
119	20250106	110837	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	30	2	1.26	523887170	217374	47.30	2380	2420	2380	3090	1670	2380	2410.07	2.83	-14082	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1784	-83.10	2.21	12	0.29	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2420	-0.41	20250106	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
120	20250106	100835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2415	35	2	1.47	391014005	162229	35.30	2380	2420	2380	3090	1670	2380	2410.26	2.83	-29484	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1787	-83.28	2.21	12	0.22	-29.00	1091.00	5090	20240109	-52.55	1997	20241209	20.93	2420	-0.21	20250106	2260	6.86	20250102	5090	-52.55	20240109	1997	20.93	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
121	20250106	090835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2410	30	2	1.26	41594915	17413	3.79	2380	2410	2380	3090	1670	2380	2388.73	2.83	4650	2423	2401	2373	2351	2323	2412	2362	74	710	100	1710	5	1	74015254	1784	-83.10	2.21	12	0.02	-29.00	1091.00	5090	20240109	-52.65	1997	20241209	20.68	2410	0.00	20250106	2260	6.64	20250102	5090	-52.65	20240109	1997	20.68	20241209	3.04	N	214680	100	74 억	2094744	N	N	2756	N	N
122	20250103	160831	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	15	2	0.63	1086035055	458237	79.12	2365	2395	2345	3070	1660	2365	2370.03	2.80	18263	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1761	-82.07	2.18	12	0.62	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2395	0.00	20250102	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.10	N	214680	100	74 억	2075064	N	N	2756	N	N
123	20250103	150834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2385	20	2	0.85	1039242295	438608	75.73	2365	2395	2345	3070	1660	2365	2369.41	2.80	15143	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1765	-82.24	2.19	12	0.59	-29.00	1091.00	5090	20240109	-53.14	1997	20241209	19.43	2395	0.00	20250102	2260	5.53	20250102	5090	-53.14	20240109	1997	19.43	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
124	20250103	140834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	10	2	0.42	754196110	318513	54.99	2365	2390	2345	3070	1660	2365	2367.87	2.80	-25653	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1758	-81.90	2.18	12	0.43	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2395	-0.84	20250102	2260	5.09	20250102	5090	-53.34	20240109	1997	18.93	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
125	20250103	130834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2380	15	2	0.63	673061730	284323	49.09	2365	2385	2345	3070	1660	2365	2367.24	2.80	-11880	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1761	-82.07	2.18	12	0.38	-29.00	1091.00	5090	20240109	-53.24	1997	20241209	19.18	2395	-0.63	20250102	2260	5.31	20250102	5090	-53.24	20240109	1997	19.18	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
126	20250103	120833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	10	2	0.42	546391860	231074	39.90	2365	2385	2345	3070	1660	2365	2364.57	2.80	-27653	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1758	-81.90	2.18	12	0.31	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2395	-0.84	20250102	2260	5.09	20250102	5090	-53.34	20240109	1997	18.93	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
127	20250103	110834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	0	3	0.00	404378465	171280	29.57	2365	2385	2345	3070	1660	2365	2360.92	2.80	-21375	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1750	-81.55	2.17	12	0.23	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2395	-1.25	20250102	2260	4.65	20250102	5090	-53.54	20240109	1997	18.43	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
128	20250103	100831	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2355	-10	5	-0.42	279259730	118172	20.40	2365	2385	2345	3070	1660	2365	2363.16	2.80	-19357	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1743	-81.21	2.16	12	0.16	-29.00	1091.00	5090	20240109	-53.73	1997	20241209	17.93	2395	-1.67	20250102	2260	4.20	20250102	5090	-53.73	20240109	1997	17.93	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
129	20250103	090835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2375	10	2	0.42	71192130	30112	5.20	2365	2385	2350	3070	1660	2365	2364.24	2.80	-5381	2475	2420	2340	2285	2205	2447	2312	74	705	100	1700	5	1	74009254	1758	-81.90	2.18	12	0.04	-29.00	1091.00	5090	20240109	-53.34	1997	20241209	18.93	2395	-0.84	20250102	2260	5.09	20250102	5090	-53.34	20240109	1997	18.93	20241209	3.10	N	214680	100	74 억	2075064	N	N	467	N	N
130	20250102	160824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	85	2	3.73	1349985495	578493	145.65	2260	2395	2260	2960	1600	2280	2333.62	2.77	31368	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1750	-81.55	2.17	12	0.78	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2395	-1.25	20250102	2260	4.65	20250102	5090	-53.54	20240109	1997	18.43	20241209	3.17	N	214680	100	74 억	2051929	N	N	467	N	N
131	20250102	150825	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2365	85	2	3.73	1270290555	544741	137.15	2260	2395	2260	2960	1600	2280	2331.92	2.77	25077	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1750	-81.55	2.17	12	0.74	-29.00	1091.00	5090	20240109	-53.54	1997	20241209	18.43	2395	-1.25	20250102	2260	4.65	20250102	5090	-53.54	20240109	1997	18.43	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
132	20250102	140823	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	40	2	1.75	930682990	401023	100.97	2260	2360	2260	2960	1600	2280	2320.77	2.77	-8840	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1717	-80.00	2.13	12	0.54	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	2360	-1.69	20250102	2260	2.65	20250102	5090	-54.42	20240109	1997	16.17	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
133	20250102	130826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	50	2	2.19	593106085	256713	64.63	2260	2330	2260	2960	1600	2280	2310.39	2.77	-44901	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1724	-80.34	2.14	12	0.35	-29.00	1091.00	5090	20240109	-54.22	1997	20241209	16.68	2330	0.00	20250102	2260	3.10	20250102	5090	-54.22	20240109	1997	16.68	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
134	20250102	120823	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	40	2	1.75	534725470	231582	58.31	2260	2330	2260	2960	1600	2280	2309.01	2.77	-45176	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1717	-80.00	2.13	12	0.31	-29.00	1091.00	5090	20240109	-54.42	1997	20241209	16.17	2330	-0.43	20250102	2260	2.65	20250102	5090	-54.42	20240109	1997	16.17	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
135	20250102	110814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2315	35	2	1.54	436429850	189178	47.63	2260	2330	2260	2960	1600	2280	2306.98	2.77	-59850	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1713	-79.83	2.12	12	0.26	-29.00	1091.00	5090	20240109	-54.52	1997	20241209	15.92	2330	-0.64	20250102	2260	2.43	20250102	5090	-54.52	20240109	1997	15.92	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
136	20250102	100822	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	-10	5	-0.44	81209985	35739	9.00	2260	2295	2260	2960	1600	2280	2272.31	2.77	-11726	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1680	-78.28	2.08	12	0.05	-29.00	1091.00	5090	20240109	-55.40	1997	20241209	13.67	2295	-1.09	20250102	2260	0.44	20250102	5090	-55.40	20240109	1997	13.67	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N
137	20250102	090814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	2.77	0	2383	2331	2233	2181	2083	2357	2207	74	680	100	1640	5	1	74009254	1687	-78.62	2.09	12	0.00	-29.00	1091.00	5090	20240109	-55.21	1997	20241209	14.17	0	0.00	0	0	0.00	0	5090	-55.21	20240109	1997	14.17	20241209	3.17	N	214680	100	74 억	2051929	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History