KissMeData/041830/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

62 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	160505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	450	2	1.88	467913900	19220	97.11	23950	24600	23950	31100	16800	23950	24345.16	35.90	990	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3339	9.09	1.28	12	0.14	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	24850	-1.81	20250122	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.43	N	041830	500	68 억	4912072	N	N	9	N	N
3	20250124	150505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	600	2	2.51	434031200	17839	90.13	23950	24600	23950	31100	16800	23950	24330.47	35.90	675	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3359	9.15	1.29	12	0.13	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	24850	-1.21	20250122	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
4	20250124	140504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	550	2	2.30	377903250	15552	78.57	23950	24550	23950	31100	16800	23950	24299.33	35.90	428	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3353	9.13	1.29	12	0.11	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	24850	-1.41	20250122	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
5	20250124	130505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	292930450	12064	60.95	23950	24550	23950	31100	16800	23950	24281.37	35.90	-1191	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3311	9.02	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	24850	-2.62	20250122	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
6	20250124	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	350	2	1.46	251092050	10342	52.25	23950	24550	23950	31100	16800	23950	24278.87	35.90	-970	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3325	9.05	1.27	12	0.08	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	24850	-2.21	20250122	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
7	20250124	110504	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	300	2	1.25	232944800	9597	48.49	23950	24550	23950	31100	16800	23950	24272.67	35.90	-1207	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3318	9.04	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24850	-2.41	20250122	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
8	20250124	100502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	400	2	1.67	141166300	5837	29.49	23950	24550	23950	31100	16800	23950	24184.74	35.90	-848	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3332	9.07	1.28	12	0.04	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	24850	-2.01	20250122	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
9	20250124	090505	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	17870450	744	3.76	23950	24200	23950	31100	16800	23950	24019.42	35.90	-144	25116	24532	24216	23632	23316	24375	23475	68	7150	500	17240	50	1	13683782	3311	9.02	1.27	12	0.01	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	24850	-2.62	20250122	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4912072	N	N	84	N	N
10	20250123	160503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-500	5	-2.04	483278600	19792	111.15	24700	24800	23900	31750	17150	24450	24417.88	35.89	-1405	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3277	8.92	1.26	12	0.14	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24850	-3.62	20250122	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4910641	N	N	84	N	N
11	20250123	150502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-550	5	-2.25	467448150	19131	107.44	24700	24800	23900	31750	17150	24450	24434.07	35.89	-1289	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3270	8.90	1.25	12	0.14	2684.00	19063.00	30700	20240401	-22.15	20700	20241210	15.46	24850	-3.82	20250122	22800	4.82	20250107	30700	-22.15	20240401	20700	15.46	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
12	20250123	140503	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-350	5	-1.43	424999450	17361	97.50	24700	24800	24050	31750	17150	24450	24480.12	35.89	-1885	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3298	8.98	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	24850	-3.02	20250122	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
13	20250123	130501	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-300	5	-1.23	369334650	15058	84.56	24700	24800	24150	31750	17150	24450	24527.47	35.89	-1753	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3305	9.00	1.27	12	0.11	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24850	-2.82	20250122	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
14	20250123	120502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	0	3	0.00	306343800	12471	70.03	24700	24800	24400	31750	17150	24450	24564.49	35.89	-1457	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3346	9.11	1.28	12	0.09	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	24850	-1.61	20250122	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
15	20250123	110502	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	150	2	0.61	225078000	9156	51.42	24700	24800	24400	31750	17150	24450	24582.57	35.89	-1002	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3366	9.17	1.29	12	0.07	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	24850	-1.01	20250122	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
16	20250123	100500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-50	5	-0.20	65872600	2690	15.11	24700	24700	24400	31750	17150	24450	24487.96	35.89	-300	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3339	9.09	1.28	12	0.02	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	24850	-1.81	20250122	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
17	20250123	090500	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	0	3	0.00	8954550	364	2.04	24700	24700	24450	31750	17150	24450	24600.41	35.89	-254	25050	24750	24550	24250	24050	24650	24150	68	7300	500	17600	50	1	13683782	3346	9.11	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	24850	-1.61	20250122	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.42	N	041830	500	68 억	4910641	N	N	1	N	N
18	20250122	160459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	-350	5	-1.41	436674300	17807	67.68	24850	24850	24350	32200	17400	24800	24522.62	35.89	-2592	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3346	9.11	1.28	12	0.13	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	24850	-1.61	20250122	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.41	N	041830	500	68 억	4911060	N	N	1	N	N
19	20250122	150459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-300	5	-1.21	403990300	16473	62.61	24850	24850	24350	32200	17400	24800	24524.39	35.89	-2672	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3353	9.13	1.29	12	0.12	2684.00	19063.00	30700	20240401	-20.20	20700	20241210	18.36	24850	-1.41	20250122	22800	7.46	20250107	30700	-20.20	20240401	20700	18.36	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
20	20250122	140457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-400	5	-1.61	327707750	13357	50.77	24850	24850	24350	32200	17400	24800	24534.53	35.89	-1939	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	24850	-1.81	20250122	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
21	20250122	130459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	-350	5	-1.41	276780450	11271	42.84	24850	24850	24350	32200	17400	24800	24556.87	35.89	-2119	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3346	9.11	1.28	12	0.08	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	24850	-1.61	20250122	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
22	20250122	120457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	-350	5	-1.41	228839450	9309	35.38	24850	24850	24350	32200	17400	24800	24582.60	35.89	-2034	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3346	9.11	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.36	20700	20241210	18.12	24850	-1.61	20250122	22800	7.24	20250107	30700	-20.36	20240401	20700	18.12	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
23	20250122	110458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-250	5	-1.01	193402600	7864	29.89	24850	24850	24350	32200	17400	24800	24593.41	35.89	-1964	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3359	9.15	1.29	12	0.06	2684.00	19063.00	30700	20240401	-20.03	20700	20241210	18.60	24850	-1.21	20250122	22800	7.68	20250107	30700	-20.03	20240401	20700	18.60	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
24	20250122	100458	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-150	5	-0.60	143816600	5852	22.24	24850	24850	24350	32200	17400	24800	24575.63	35.89	-1961	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3373	9.18	1.29	12	0.04	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	24850	-0.80	20250122	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
25	20250122	090459	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-200	5	-0.81	8847450	358	1.36	24850	24850	24550	32200	17400	24800	24713.55	35.89	-46	25433	25116	24483	24166	23533	25275	24325	68	7400	500	17850	50	1	13683782	3366	9.17	1.29	12	0.00	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	24850	-1.01	20250122	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.41	N	041830	500	68 억	4911060	N	N	0	N	N
26	20250121	160455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	1100	2	4.64	644443900	26290	177.53	23850	24800	23850	30800	16600	23700	24512.83	35.82	7401	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3394	9.24	1.30	12	0.19	2684.00	19063.00	30700	20240401	-19.22	20700	20241210	19.81	24800	0.00	20250121	22800	8.77	20250107	30700	-19.22	20240401	20700	19.81	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
27	20250121	150457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	1050	2	4.43	611860150	24974	168.64	23850	24800	23850	30800	16600	23700	24499.89	35.82	7089	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3387	9.22	1.30	12	0.18	2684.00	19063.00	30700	20240401	-19.38	20700	20241210	19.57	24800	-0.20	20250121	22800	8.55	20250107	30700	-19.38	20240401	20700	19.57	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
28	20250121	140457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	950	2	4.01	408671600	16736	113.01	23850	24700	23850	30800	16600	23700	24418.71	35.82	2966	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3373	9.18	1.29	12	0.12	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	24700	-0.20	20250121	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
29	20250121	130456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	900	2	3.80	358347450	14691	99.20	23850	24700	23850	30800	16600	23700	24392.31	35.82	2309	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3366	9.17	1.29	12	0.11	2684.00	19063.00	30700	20240401	-19.87	20700	20241210	18.84	24700	-0.40	20250121	22800	7.89	20250107	30700	-19.87	20240401	20700	18.84	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
30	20250121	120448	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	950	2	4.01	213053400	8793	59.38	23850	24650	23850	30800	16600	23700	24229.89	35.82	2095	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3373	9.18	1.29	12	0.06	2684.00	19063.00	30700	20240401	-19.71	20700	20241210	19.08	24650	0.00	20250121	22800	8.11	20250107	30700	-19.71	20240401	20700	19.08	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
31	20250121	110436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	300	2	1.27	85254550	3550	23.97	23850	24150	23850	30800	16600	23700	24015.37	35.82	410	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3284	8.94	1.26	12	0.03	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24500	-2.04	20250117	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
32	20250121	100431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	400	2	1.69	72246000	3007	20.31	23850	24150	23850	30800	16600	23700	24025.94	35.82	352	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3298	8.98	1.26	12	0.02	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	24500	-1.63	20250117	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
33	20250121	090457	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	150	2	0.63	381600	16	0.11	23850	23850	23850	30800	16600	23700	23850.00	35.82	7	24600	24150	23900	23450	23200	24025	23325	68	7100	500	17060	50	1	13683782	3264	8.89	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24500	-2.65	20250117	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.42	N	041830	500	68 억	4901894	N	N	5	N	N
34	20250120	160455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-650	5	-2.67	355386950	14807	64.31	24350	24350	23650	31650	17050	24350	24001.89	35.81	-3078	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3243	8.83	1.24	12	0.11	2684.00	19063.00	30700	20240401	-22.80	20700	20241210	14.49	24500	-3.27	20250117	22800	3.95	20250107	30700	-22.80	20240401	20700	14.49	20241210	0.42	N	041830	500	68 억	4899633	N	N	5	N	N
35	20250120	150456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-600	5	-2.46	329396300	13711	59.55	24350	24350	23650	31650	17050	24350	24024.24	35.81	-3068	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3250	8.85	1.25	12	0.10	2684.00	19063.00	30700	20240401	-22.64	20700	20241210	14.73	24500	-3.06	20250117	22800	4.17	20250107	30700	-22.64	20240401	20700	14.73	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
36	20250120	140455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-500	5	-2.05	283366400	11775	51.14	24350	24350	23850	31650	17050	24350	24065.09	35.81	-2590	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3264	8.89	1.25	12	0.09	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24500	-2.65	20250117	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
37	20250120	130454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-350	5	-1.44	260755250	10830	47.04	24350	24350	23950	31650	17050	24350	24077.12	35.81	-2334	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3284	8.94	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24500	-2.04	20250117	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
38	20250120	120456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-250	5	-1.03	224073550	9303	40.41	24350	24350	23950	31650	17050	24350	24086.16	35.81	-2048	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3298	8.98	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	24500	-1.63	20250117	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
39	20250120	110456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-250	5	-1.03	189642000	7872	34.19	24350	24350	23950	31650	17050	24350	24090.70	35.81	-1580	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3298	8.98	1.26	12	0.06	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	24500	-1.63	20250117	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
40	20250120	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-50	5	-0.21	137327200	5700	24.76	24350	24350	23950	31650	17050	24350	24092.49	35.81	-846	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3325	9.05	1.27	12	0.04	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	24500	-0.82	20250117	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
41	20250120	090456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	15768400	650	2.82	24350	24350	24100	31650	17050	24350	24259.08	35.81	-149	24983	24666	24183	23866	23383	24825	24025	68	7300	500	17530	50	1	13683782	3318	9.04	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24500	-1.02	20250117	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.42	N	041830	500	68 억	4899633	N	N	0	N	N
42	20250117	160454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	500	2	2.10	557561000	23012	97.38	23850	24500	23700	31000	16700	23850	24229.13	35.72	5028	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3332	9.07	1.28	12	0.17	2684.00	19063.00	30700	20240401	-20.68	20700	20241210	17.63	24500	-0.61	20250117	22800	6.80	20250107	30700	-20.68	20240401	20700	17.63	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
43	20250117	150455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	450	2	1.89	511429550	21115	89.35	23850	24500	23700	31000	16700	23850	24221.15	35.72	4892	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3325	9.05	1.27	12	0.15	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	24500	-0.82	20250117	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
44	20250117	140455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	400	2	1.68	419377000	17306	73.23	23850	24500	23700	31000	16700	23850	24233.04	35.72	3447	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3318	9.04	1.27	12	0.13	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24500	-1.02	20250117	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
45	20250117	130455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	550	2	2.31	327530850	13537	57.28	23850	24500	23700	31000	16700	23850	24195.23	35.72	3066	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	24500	-0.41	20250117	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
46	20250117	120456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	550	2	2.31	223827900	9281	39.27	23850	24500	23700	31000	16700	23850	24116.79	35.72	2117	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3339	9.09	1.28	12	0.07	2684.00	19063.00	30700	20240401	-20.52	20700	20241210	17.87	24500	-0.41	20250117	22800	7.02	20250107	30700	-20.52	20240401	20700	17.87	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
47	20250117	110455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	300	2	1.26	80415050	3361	14.22	23850	24150	23700	31000	16700	23850	23925.93	35.72	-119	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3305	9.00	1.27	12	0.02	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
48	20250117	100456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	50	2	0.21	38586800	1616	6.84	23850	24050	23700	31000	16700	23850	23877.97	35.72	-292	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3270	8.90	1.25	12	0.01	2684.00	19063.00	30700	20240401	-22.15	20700	20241210	15.46	24350	-1.85	20250114	22800	4.82	20250107	30700	-22.15	20240401	20700	15.46	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
49	20250117	090456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-50	5	-0.21	5993300	252	1.07	23850	23850	23750	31000	16700	23850	23782.94	35.72	-170	24583	24216	23933	23566	23283	24075	23425	68	7150	500	17170	50	1	13683782	3257	8.87	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.48	20700	20241210	14.98	24350	-2.26	20250114	22800	4.39	20250107	30700	-22.48	20240401	20700	14.98	20241210	0.42	N	041830	500	68 억	4887259	N	N	2	N	N
50	20250116	160453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-350	5	-1.45	565657000	23629	99.34	24200	24300	23650	31450	16950	24200	23939.10	35.65	1727	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3264	8.89	1.25	12	0.17	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24350	-2.05	20250114	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.42	N	041830	500	68 억	4877647	N	N	2	N	N
51	20250116	150433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-250	5	-1.03	498199000	20806	87.47	24200	24300	23650	31450	16950	24200	23944.97	35.65	1781	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3277	8.92	1.26	12	0.15	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24350	-1.64	20250114	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
52	20250116	140455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-250	5	-1.03	445996600	18624	78.29	24200	24300	23650	31450	16950	24200	23947.41	35.65	1621	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3277	8.92	1.26	12	0.14	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24350	-1.64	20250114	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
53	20250116	130455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-250	5	-1.03	399064150	16662	70.05	24200	24300	23650	31450	16950	24200	23950.56	35.65	2255	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3277	8.92	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24350	-1.64	20250114	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
54	20250116	120455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-350	5	-1.45	318628650	13288	55.86	24200	24300	23650	31450	16950	24200	23978.68	35.65	430	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3264	8.89	1.25	12	0.10	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24350	-2.05	20250114	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
55	20250116	110455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-50	5	-0.21	179028100	7438	31.27	24200	24300	23850	31450	16950	24200	24069.39	35.65	135	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3305	9.00	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
56	20250116	100455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-50	5	-0.21	124520000	5176	21.76	24200	24300	23850	31450	16950	24200	24057.19	35.65	3	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3305	9.00	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
57	20250116	090455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	100	2	0.41	22746550	944	3.97	24200	24300	24000	31450	16950	24200	24095.92	35.65	63	24600	24400	24100	23900	23600	24250	23750	68	7250	500	17420	50	1	13683782	3325	9.05	1.27	12	0.01	2684.00	19063.00	30700	20240401	-20.85	20700	20241210	17.39	24350	-0.21	20250114	22800	6.58	20250107	30700	-20.85	20240401	20700	17.39	20241210	0.42	N	041830	500	68 억	4877647	N	N	0	N	N
58	20250115	160452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	350	2	1.47	574469900	23784	108.65	24250	24300	23800	31000	16700	23850	24153.63	35.58	-2148	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3311	9.02	1.27	12	0.17	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	24350	-0.62	20250114	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
59	20250115	150454	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	300	2	1.26	506195050	20951	95.71	24250	24300	23800	31000	16700	23850	24160.90	35.58	-2269	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3305	9.00	1.27	12	0.15	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
60	20250115	140455	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	350	2	1.47	480112550	19870	90.77	24250	24300	23800	31000	16700	23850	24162.68	35.58	-2039	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3311	9.02	1.27	12	0.15	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	24350	-0.62	20250114	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
61	20250115	130453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	400	2	1.68	381034900	15769	72.04	24250	24300	23800	31000	16700	23850	24163.54	35.58	-2016	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3318	9.04	1.27	12	0.12	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24350	-0.41	20250114	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
62	20250115	120447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	400	2	1.68	341848450	14152	64.65	24250	24300	23800	31000	16700	23850	24155.49	35.58	-1861	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3318	9.04	1.27	12	0.10	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24350	-0.41	20250114	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
63	20250115	110453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	300	2	1.26	273271250	11320	51.71	24250	24300	23800	31000	16700	23850	24140.57	35.58	-2298	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3305	9.00	1.27	12	0.08	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
64	20250115	100453	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	400	2	1.68	176454150	7321	33.44	24250	24300	23800	31000	16700	23850	24102.47	35.58	-1219	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3318	9.04	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24350	-0.41	20250114	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
65	20250115	090456	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	200	2	0.84	5075000	210	0.96	24250	24250	24000	31000	16700	23850	24166.67	35.58	-80	24516	24182	24016	23682	23516	24100	23600	68	7150	500	17170	50	1	13683782	3291	8.96	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.66	20700	20241210	16.18	24350	-1.23	20250114	22800	5.48	20250107	30700	-21.66	20240401	20700	16.18	20241210	0.43	N	041830	500	68 억	4868077	N	N	0	N	N
66	20250114	160447	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-100	5	-0.42	518891700	21512	41.07	23900	24350	23850	31100	16800	23950	24121.03	35.50	2027	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3264	8.89	1.25	12	0.16	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24350	-2.05	20250114	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
67	20250114	150452	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	507972650	21055	40.20	23900	24350	23900	31100	16800	23950	24125.99	35.50	2032	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3277	8.92	1.26	12	0.15	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24350	-1.64	20250114	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
68	20250114	140451	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	150	2	0.63	449001750	18596	35.50	23900	24350	23900	31100	16800	23950	24145.07	35.50	1214	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3298	8.98	1.26	12	0.14	2684.00	19063.00	30700	20240401	-21.50	20700	20241210	16.43	24350	-1.03	20250114	22800	5.70	20250107	30700	-21.50	20240401	20700	16.43	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
69	20250114	130450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	381457250	15795	30.15	23900	24350	23900	31100	16800	23950	24150.51	35.50	767	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3305	9.00	1.27	12	0.12	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
70	20250114	120449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	282651000	11706	22.35	23900	24350	23900	31100	16800	23950	24145.82	35.50	-241	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3305	9.00	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24350	-0.82	20250114	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
71	20250114	110450	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	300	2	1.25	245518150	10171	19.42	23900	24350	23900	31100	16800	23950	24139.04	35.50	384	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3318	9.04	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.01	20700	20241210	17.15	24350	-0.41	20250114	22800	6.36	20250107	30700	-21.01	20240401	20700	17.15	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
72	20250114	100449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	111061800	4595	8.77	23900	24350	23900	31100	16800	23950	24170.14	35.50	549	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3311	9.02	1.27	12	0.03	2684.00	19063.00	30700	20240401	-21.17	20700	20241210	16.91	24350	-0.62	20250114	22800	6.14	20250107	30700	-21.17	20240401	20700	16.91	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
73	20250114	090449	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	2637550	110	0.21	23900	24100	23900	31100	16800	23950	23977.73	35.50	-15	24850	24400	23800	23350	22750	24625	23575	68	7150	500	17240	50	1	13683782	3284	8.94	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24250	-1.03	20250113	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.43	N	041830	500	68 억	4857693	N	N	13	N	N
74	20250113	160445	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	500	2	2.13	1253895450	52325	345.13	23400	24250	23200	30450	16450	23450	23963.60	35.31	9358	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3277	8.92	1.26	12	0.38	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24250	-1.24	20250113	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.43	N	041830	500	68 억	4832283	N	N	13	N	N
75	20250113	150446	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	550	2	2.35	1155179100	48206	317.96	23400	24250	23200	30450	16450	23450	23963.39	35.31	9274	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3284	8.94	1.26	12	0.35	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24250	-1.03	20250113	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
76	20250113	140442	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	700	2	2.99	1002857350	41865	276.14	23400	24250	23200	30450	16450	23450	23954.55	35.31	8511	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3305	9.00	1.27	12	0.31	2684.00	19063.00	30700	20240401	-21.34	20700	20241210	16.67	24250	-0.41	20250113	22800	5.92	20250107	30700	-21.34	20240401	20700	16.67	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
77	20250113	130440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	550	2	2.35	880741150	36802	242.74	23400	24200	23200	30450	16450	23450	23931.88	35.31	7481	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3284	8.94	1.26	12	0.27	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24200	-0.83	20250113	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
78	20250113	120440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	550	2	2.35	666034250	27885	183.93	23400	24200	23200	30450	16450	23450	23885.04	35.31	3762	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3284	8.94	1.26	12	0.20	2684.00	19063.00	30700	20240401	-21.82	20700	20241210	15.94	24200	-0.83	20250113	22800	5.26	20250107	30700	-21.82	20240401	20700	15.94	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
79	20250113	110441	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	500	2	2.13	545076350	22821	150.52	23400	24200	23200	30450	16450	23450	23884.86	35.31	2636	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3277	8.92	1.26	12	0.17	2684.00	19063.00	30700	20240401	-21.99	20700	20241210	15.70	24200	-1.03	20250113	22800	5.04	20250107	30700	-21.99	20240401	20700	15.70	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
80	20250113	100440	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	400	2	1.71	339854350	14277	94.17	23400	24150	23200	30450	16450	23450	23804.33	35.31	1076	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3264	8.89	1.25	12	0.10	2684.00	19063.00	30700	20240401	-22.31	20700	20241210	15.22	24150	-1.24	20250113	22800	4.61	20250107	30700	-22.31	20240401	20700	15.22	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
81	20250113	090443	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	-150	5	-0.64	7517800	322	2.12	23400	23400	23300	30450	16450	23450	23347.20	35.31	-180	24083	23766	23483	23166	22883	23925	23325	68	7000	500	16880	50	1	13683782	3188	8.68	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22800	2.19	20250107	30700	-24.10	20240401	20700	12.56	20241210	0.43	N	041830	500	68 억	4832283	N	N	0	N	N
82	20250110	160438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23450	150	2	0.64	357240050	15119	59.17	23300	23800	23200	30250	16350	23300	23628.56	35.30	1115	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3209	8.74	1.23	12	0.11	2684.00	19063.00	30700	20240401	-23.62	20700	20241210	13.29	24000	-2.29	20250102	22800	2.85	20250107	30700	-23.62	20240401	20700	13.29	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
83	20250110	150438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	200	2	0.86	331008450	14001	54.80	23300	23800	23200	30250	16350	23300	23641.77	35.30	1433	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3216	8.76	1.23	12	0.10	2684.00	19063.00	30700	20240401	-23.45	20700	20241210	13.53	24000	-2.08	20250102	22800	3.07	20250107	30700	-23.45	20240401	20700	13.53	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
84	20250110	140439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	250	2	1.07	295245350	12476	48.83	23300	23800	23200	30250	16350	23300	23665.06	35.30	1718	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3223	8.77	1.24	12	0.09	2684.00	19063.00	30700	20240401	-23.29	20700	20241210	13.77	24000	-1.88	20250102	22800	3.29	20250107	30700	-23.29	20240401	20700	13.77	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
85	20250110	130437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	278870950	11783	46.12	23300	23800	23200	30250	16350	23300	23667.23	35.30	1610	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3236	8.81	1.24	12	0.09	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	24000	-1.46	20250102	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
86	20250110	120439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	400	2	1.72	268254550	11335	44.36	23300	23800	23200	30250	16350	23300	23666.04	35.30	1487	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3243	8.83	1.24	12	0.08	2684.00	19063.00	30700	20240401	-22.80	20700	20241210	14.49	24000	-1.25	20250102	22800	3.95	20250107	30700	-22.80	20240401	20700	14.49	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
87	20250110	110438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	230653800	9752	38.17	23300	23800	23200	30250	16350	23300	23651.95	35.30	1056	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3236	8.81	1.24	12	0.07	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	24000	-1.46	20250102	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
88	20250110	100437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	142500600	6036	23.62	23300	23800	23200	30250	16350	23300	23608.45	35.30	894	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3236	8.81	1.24	12	0.04	2684.00	19063.00	30700	20240401	-22.96	20700	20241210	14.25	24000	-1.46	20250102	22800	3.73	20250107	30700	-22.96	20240401	20700	14.25	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
89	20250110	090439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	0	3	0.00	535900	23	0.09	23300	23300	23300	30250	16350	23300	23300.00	35.30	10	23666	23482	23216	23032	22766	23575	23125	68	6950	500	16770	50	1	13683782	3188	8.68	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22800	2.19	20250107	30700	-24.10	20240401	20700	12.56	20241210	0.43	N	041830	500	68 억	4829945	N	N	20	N	N
90	20250109	160436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	591294850	25551	105.75	23200	23400	22950	30350	16350	23350	23141.74	35.28	-6260	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3188	8.68	1.22	12	0.19	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22800	2.19	20250107	30700	-24.10	20240401	20700	12.56	20241210	0.42	N	041830	500	68 억	4827211	N	N	20	N	N
91	20250109	150437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	50	2	0.21	556669550	24067	99.61	23200	23400	22950	30350	16350	23350	23129.99	35.28	-6162	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3202	8.72	1.23	12	0.18	2684.00	19063.00	30700	20240401	-23.78	20700	20241210	13.04	24000	-2.50	20250102	22800	2.63	20250107	30700	-23.78	20240401	20700	13.04	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
92	20250109	140438	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	463435900	20073	83.08	23200	23350	22950	30350	16350	23350	23087.53	35.28	-6109	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3188	8.68	1.22	12	0.15	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22800	2.19	20250107	30700	-24.10	20240401	20700	12.56	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
93	20250109	130437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-250	5	-1.07	227236750	9852	40.77	23200	23350	22950	30350	16350	23350	23065.04	35.28	-3269	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3161	8.61	1.21	12	0.07	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22800	1.32	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
94	20250109	120436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-250	5	-1.07	209724150	9093	37.63	23200	23350	22950	30350	16350	23350	23064.35	35.28	-2753	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3161	8.61	1.21	12	0.07	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22800	1.32	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
95	20250109	110437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-250	5	-1.07	178523400	7741	32.04	23200	23350	22950	30350	16350	23350	23062.06	35.28	-2204	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3161	8.61	1.21	12	0.06	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22800	1.32	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
96	20250109	100436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23050	-300	5	-1.28	103703800	4492	18.59	23200	23350	22950	30350	16350	23350	23086.33	35.28	-1340	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3154	8.59	1.21	12	0.03	2684.00	19063.00	30700	20240401	-24.92	20700	20241210	11.35	24000	-3.96	20250102	22800	1.10	20250107	30700	-24.92	20240401	20700	11.35	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
97	20250109	090439	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	-200	5	-0.86	9134200	394	1.63	23200	23350	23150	30350	16350	23350	23183.25	35.28	-224	23683	23516	23183	23016	22683	23600	23100	68	7000	500	16810	50	1	13683782	3168	8.63	1.21	12	0.00	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	24000	-3.54	20250102	22800	1.54	20250107	30700	-24.59	20240401	20700	11.84	20241210	0.42	N	041830	500	68 억	4827211	N	N	1	N	N
98	20250108	160432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	500	2	2.19	558747600	24155	73.06	23050	23350	22850	29700	16000	22850	23131.74	35.24	-1743	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3195	8.70	1.22	12	0.18	2684.00	19063.00	30700	20240401	-23.94	20700	20241210	12.80	24000	-2.71	20250102	22800	2.41	20250107	30700	-23.94	20240401	20700	12.80	20241210	0.42	N	041830	500	68 억	4822352	N	N	1	N	N
99	20250108	150435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	350	2	1.53	526086050	22752	68.82	23050	23350	22850	29700	16000	22850	23122.63	35.24	-1992	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3175	8.64	1.22	12	0.17	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	24000	-3.33	20250102	22800	1.75	20250107	30700	-24.43	20240401	20700	12.08	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
100	20250108	140437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	500	2	2.19	366918150	15894	48.07	23050	23350	22850	29700	16000	22850	23085.32	35.24	-1361	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3195	8.70	1.22	12	0.12	2684.00	19063.00	30700	20240401	-23.94	20700	20241210	12.80	24000	-2.71	20250102	22800	2.41	20250107	30700	-23.94	20240401	20700	12.80	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
101	20250108	130437	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	500	2	2.19	329276500	14280	43.19	23050	23350	22850	29700	16000	22850	23058.58	35.24	-1043	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3195	8.70	1.22	12	0.10	2684.00	19063.00	30700	20240401	-23.94	20700	20241210	12.80	24000	-2.71	20250102	22800	2.41	20250107	30700	-23.94	20240401	20700	12.80	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
102	20250108	120433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	300	2	1.31	236238650	10272	31.07	23050	23250	22850	29700	16000	22850	22998.31	35.24	-1856	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3168	8.63	1.21	12	0.08	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	24000	-3.54	20250102	22800	1.54	20250107	30700	-24.59	20240401	20700	11.84	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
103	20250108	110433	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	150	2	0.66	177138450	7710	23.32	23050	23250	22850	29700	16000	22850	22975.16	35.24	-1232	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3147	8.57	1.21	12	0.06	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	24000	-4.17	20250102	22800	0.88	20250107	30700	-25.08	20240401	20700	11.11	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
104	20250108	100435	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	150	2	0.66	124601250	5426	16.41	23050	23250	22850	29700	16000	22850	22963.74	35.24	-1535	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3147	8.57	1.21	12	0.04	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	24000	-4.17	20250102	22800	0.88	20250107	30700	-25.08	20240401	20700	11.11	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
105	20250108	090436	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	250	2	1.09	45233700	1966	5.95	23050	23250	22850	29700	16000	22850	23007.99	35.24	-372	23816	23332	23066	22582	22316	23200	22450	68	6850	500	16450	50	1	13683782	3161	8.61	1.21	12	0.01	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22800	1.32	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.42	N	041830	500	68 억	4822352	N	N	7	N	N
106	20250107	160430	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22850	-200	5	-0.87	642293950	27891	135.28	23550	23550	22800	29950	16150	23050	23028.73	35.28	-4766	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3127	8.51	1.20	12	0.20	2684.00	19063.00	30700	20240401	-25.57	20700	20241210	10.39	24000	-4.79	20250102	22800	0.22	20250107	30700	-25.57	20240401	20700	10.39	20241210	0.43	N	041830	500	68 억	4827257	N	N	7	N	N
107	20250107	150432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22850	-200	5	-0.87	614463650	26673	129.37	23550	23550	22800	29950	16150	23050	23036.92	35.28	-4375	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3127	8.51	1.20	12	0.19	2684.00	19063.00	30700	20240401	-25.57	20700	20241210	10.39	24000	-4.79	20250102	22800	0.22	20250107	30700	-25.57	20240401	20700	10.39	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
108	20250107	140432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	539538450	23404	113.52	23550	23550	22850	29950	16150	23050	23053.26	35.28	-4038	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3140	8.55	1.20	12	0.17	2684.00	19063.00	30700	20240401	-25.24	20700	20241210	10.87	24000	-4.38	20250102	22850	0.44	20250107	30700	-25.24	20240401	20700	10.87	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
109	20250107	130431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	441941200	19151	92.89	23550	23550	22850	29950	16150	23050	23076.66	35.28	-3314	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3140	8.55	1.20	12	0.14	2684.00	19063.00	30700	20240401	-25.24	20700	20241210	10.87	24000	-4.38	20250102	22850	0.44	20250107	30700	-25.24	20240401	20700	10.87	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
110	20250107	120432	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	50	2	0.22	375293550	16256	78.85	23550	23550	22850	29950	16150	23050	23086.46	35.28	-2462	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3161	8.61	1.21	12	0.12	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22850	1.09	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
111	20250107	110429	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	50	2	0.22	337978550	14639	71.00	23550	23550	22850	29950	16150	23050	23087.54	35.28	-1921	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3161	8.61	1.21	12	0.11	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22850	1.09	20250107	30700	-24.76	20240401	20700	11.59	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
112	20250107	100434	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	50	2	0.22	192066750	8284	40.18	23550	23550	23050	29950	16150	23050	23185.27	35.28	-1323	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3161	8.61	1.21	12	0.06	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	24000	-3.75	20250102	22950	0.65	20250102	30700	-24.76	20240401	20700	11.59	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
113	20250107	090431	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	51943800	2221	10.77	23550	23550	23200	29950	16150	23050	23387.57	35.28	-139	23583	23316	23183	22916	22783	23250	22850	68	6900	500	16590	50	1	13683782	3188	8.68	1.22	12	0.02	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22950	1.53	20250102	30700	-24.10	20240401	20700	12.56	20241210	0.43	N	041830	500	68 억	4827257	N	N	13	N	N
114	20250106	160426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23050	-350	5	-1.50	477995050	20585	42.91	23400	23450	23050	30400	16400	23400	23220.80	35.33	-6823	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3154	8.59	1.21	12	0.15	2684.00	19063.00	30700	20240401	-24.92	20700	20241210	11.35	24000	-3.96	20250102	22950	0.44	20250102	30700	-24.92	20240401	20700	11.35	20241210	0.40	N	041830	500	68 억	4834122	N	N	13	N	N
115	20250106	150427	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	-250	5	-1.07	453646150	19531	40.72	23400	23450	23050	30400	16400	23400	23226.98	35.33	-6231	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3168	8.63	1.21	12	0.14	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	24000	-3.54	20250102	22950	0.87	20250102	30700	-24.59	20240401	20700	11.84	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
116	20250106	140428	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	-200	5	-0.85	360855750	15524	32.36	23400	23450	23050	30400	16400	23400	23245.02	35.33	-5196	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3175	8.64	1.22	12	0.11	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	24000	-3.33	20250102	22950	1.09	20250102	30700	-24.43	20240401	20700	12.08	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
117	20250106	130426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23250	-150	5	-0.64	234432500	10062	20.98	23400	23450	23150	30400	16400	23400	23298.80	35.33	-5135	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3181	8.66	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.27	20700	20241210	12.32	24000	-3.12	20250102	22950	1.31	20250102	30700	-24.27	20240401	20700	12.32	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
118	20250106	120425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	-100	5	-0.43	206327250	8857	18.46	23400	23450	23150	30400	16400	23400	23295.39	35.33	-4213	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3188	8.68	1.22	12	0.06	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22950	1.53	20250102	30700	-24.10	20240401	20700	12.56	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
119	20250106	110426	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	-50	5	-0.21	166347800	7145	14.89	23400	23450	23150	30400	16400	23400	23281.71	35.33	-3583	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3195	8.70	1.22	12	0.05	2684.00	19063.00	30700	20240401	-23.94	20700	20241210	12.80	24000	-2.71	20250102	22950	1.74	20250102	30700	-23.94	20240401	20700	12.80	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
120	20250106	100425	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	-200	5	-0.85	83296850	3575	7.45	23400	23450	23150	30400	16400	23400	23299.82	35.33	-1925	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3175	8.64	1.22	12	0.03	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	24000	-3.33	20250102	22950	1.09	20250102	30700	-24.43	20240401	20700	12.08	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
121	20250106	090422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	0	3	0.00	4073150	175	0.36	23400	23450	23200	30400	16400	23400	23275.14	35.33	-106	24200	23800	23400	23000	22600	23600	22800	68	7000	500	16840	50	1	13683782	3202	8.72	1.23	12	0.00	2684.00	19063.00	30700	20240401	-23.78	20700	20241210	13.04	24000	-2.50	20250102	22950	1.96	20250102	30700	-23.78	20240401	20700	13.04	20241210	0.40	N	041830	500	68 억	4834122	N	N	22	N	N
122	20250103	160422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	-400	5	-1.68	1117242150	47969	198.55	23800	23800	23000	30900	16700	23800	23290.85	35.51	-18285	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3202	8.72	1.23	12	0.35	2684.00	19063.00	30700	20240401	-23.78	20700	20241210	13.04	24000	-2.50	20250102	22950	1.96	20250102	30700	-23.78	20240401	20700	13.04	20241210	0.43	N	041830	500	68 억	4859319	N	N	22	N	N
123	20250103	150423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	1050714700	45128	186.79	23800	23800	23000	30900	16700	23800	23282.99	35.51	-17990	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3216	8.76	1.23	12	0.33	2684.00	19063.00	30700	20240401	-23.45	20700	20241210	13.53	24000	-2.08	20250102	22950	2.40	20250102	30700	-23.45	20240401	20700	13.53	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
124	20250103	140423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23050	-750	5	-3.15	867533000	37260	154.22	23800	23800	23000	30900	16700	23800	23283.23	35.51	-18164	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3154	8.59	1.21	12	0.27	2684.00	19063.00	30700	20240401	-24.92	20700	20241210	11.35	24000	-3.96	20250102	22950	0.44	20250102	30700	-24.92	20240401	20700	11.35	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
125	20250103	130422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	-650	5	-2.73	774071200	33214	137.48	23800	23800	23000	30900	16700	23800	23305.57	35.51	-15282	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3168	8.63	1.21	12	0.24	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	24000	-3.54	20250102	22950	0.87	20250102	30700	-24.59	20240401	20700	11.84	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
126	20250103	120422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	-600	5	-2.52	712737300	30567	126.52	23800	23800	23000	30900	16700	23800	23317.21	35.51	-13323	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3175	8.64	1.22	12	0.22	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	24000	-3.33	20250102	22950	1.09	20250102	30700	-24.43	20240401	20700	12.08	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
127	20250103	110422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	-650	5	-2.73	639084550	27388	113.36	23800	23800	23000	30900	16700	23800	23334.47	35.51	-11606	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3168	8.63	1.21	12	0.20	2684.00	19063.00	30700	20240401	-24.59	20700	20241210	11.84	24000	-3.54	20250102	22950	0.87	20250102	30700	-24.59	20240401	20700	11.84	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
128	20250103	100422	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	-500	5	-2.10	516761850	22104	91.49	23800	23800	23000	30900	16700	23800	23378.66	35.51	-7534	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3188	8.68	1.22	12	0.16	2684.00	19063.00	30700	20240401	-24.10	20700	20241210	12.56	24000	-2.92	20250102	22950	1.53	20250102	30700	-24.10	20240401	20700	12.56	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
129	20250103	090423	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	22857300	970	4.01	23800	23800	23500	30900	16700	23800	23564.23	35.51	439	24633	24216	23583	23166	22533	24425	23375	68	7100	500	17130	50	1	13683782	3216	8.76	1.23	12	0.01	2684.00	19063.00	30700	20240401	-23.45	20700	20241210	13.53	24000	-2.08	20250102	22950	2.40	20250102	30700	-23.45	20240401	20700	13.53	20241210	0.43	N	041830	500	68 억	4859319	N	N	155	N	N
130	20250102	160420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	600	2	2.59	568559200	24151	86.79	22950	24000	22950	30150	16250	23200	23541.85	35.57	-5802	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3257	8.87	1.25	12	0.18	2684.00	19063.00	30700	20240401	-22.48	20700	20241210	14.98	24000	-0.83	20250102	22950	3.70	20250102	30700	-22.48	20240401	20700	14.98	20241210	0.46	N	041830	500	68 억	4866655	N	N	155	N	N
131	20250102	150421	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	700	2	3.02	549867550	23366	83.97	22950	24000	22950	30150	16250	23200	23532.81	35.57	-5969	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3270	8.90	1.25	12	0.17	2684.00	19063.00	30700	20240401	-22.15	20700	20241210	15.46	24000	-0.42	20250102	22950	4.14	20250102	30700	-22.15	20240401	20700	15.46	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
132	20250102	140418	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23450	250	2	1.08	433137550	18460	66.34	22950	24000	22950	30150	16250	23200	23463.57	35.57	-3887	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3209	8.74	1.23	12	0.13	2684.00	19063.00	30700	20240401	-23.62	20700	20241210	13.29	24000	-2.29	20250102	22950	2.18	20250102	30700	-23.62	20240401	20700	13.29	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
133	20250102	130419	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	350	2	1.51	237651850	10214	36.70	22950	23600	22950	30150	16250	23200	23267.27	35.57	-2125	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3223	8.77	1.24	12	0.07	2684.00	19063.00	30700	20240401	-23.29	20700	20241210	13.77	23600	-0.21	20250102	22950	2.61	20250102	30700	-23.29	20240401	20700	13.77	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
134	20250102	120420	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23250	50	2	0.22	135906700	5872	21.10	22950	23350	22950	30150	16250	23200	23144.87	35.57	-707	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3181	8.66	1.22	12	0.04	2684.00	19063.00	30700	20240401	-24.27	20700	20241210	12.32	23350	-0.43	20250102	22950	1.31	20250102	30700	-24.27	20240401	20700	12.32	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
135	20250102	110411	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-100	5	-0.43	113307300	4896	17.59	22950	23350	22950	30150	16250	23200	23142.83	35.57	-559	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3161	8.61	1.21	12	0.04	2684.00	19063.00	30700	20240401	-24.76	20700	20241210	11.59	23350	-1.07	20250102	22950	0.65	20250102	30700	-24.76	20240401	20700	11.59	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
136	20250102	100417	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23000	-200	5	-0.86	22860100	996	3.58	22950	23150	22950	30150	16250	23200	22951.91	35.57	186	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3147	8.57	1.21	12	0.01	2684.00	19063.00	30700	20240401	-25.08	20700	20241210	11.11	23150	-0.65	20250102	22950	0.22	20250102	30700	-25.08	20240401	20700	11.11	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N
137	20250102	090415	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	0	3	0.00	0	0	0.00	0	0	0	30150	16250	23200	0.00	35.57	0	24133	23666	23083	22616	22033	23900	22850	68	6950	500	16700	50	1	13683782	3175	8.64	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.43	20700	20241210	12.08	0	0.00	0	0	0.00	0	30700	-24.43	20240401	20700	12.08	20241210	0.46	N	041830	500	68 억	4866655	N	N	7	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History