KissMeData/058110/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	10	2	0.43	222653700	95361	74.64	2315	2385	2300	3035	1635	2335	2334.76	0.76	19124	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	376	-2.34	0.69	12	0.59	-1004.00	3378.00	4120	20240222	-43.08	1687	20241210	39.00	3225	-27.29	20250106	1880	24.73	20250102	4120	-43.08	20240222	1687	39.00	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
3	20250124	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	25	2	1.07	207645085	88966	69.63	2315	2385	2300	3035	1635	2335	2333.98	0.76	18256	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	379	-2.35	0.70	12	0.55	-1004.00	3378.00	4120	20240222	-42.72	1687	20241210	39.89	3225	-26.82	20250106	1880	25.53	20250102	4120	-42.72	20240222	1687	39.89	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
4	20250124	140558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	25	2	1.07	172442785	74112	58.01	2315	2360	2300	3035	1635	2335	2326.79	0.76	15034	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	379	-2.35	0.70	12	0.46	-1004.00	3378.00	4120	20240222	-42.72	1687	20241210	39.89	3225	-26.82	20250106	1880	25.53	20250102	4120	-42.72	20240222	1687	39.89	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
5	20250124	130559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2350	15	2	0.64	144959555	62416	48.85	2315	2355	2300	3035	1635	2335	2322.47	0.76	12135	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	377	-2.34	0.70	12	0.39	-1004.00	3378.00	4120	20240222	-42.96	1687	20241210	39.30	3225	-27.13	20250106	1880	25.00	20250102	4120	-42.96	20240222	1687	39.30	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
6	20250124	120557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	0	3	0.00	117320660	50617	39.62	2315	2355	2300	3035	1635	2335	2317.81	0.76	16906	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	375	-2.33	0.69	12	0.32	-1004.00	3378.00	4120	20240222	-43.33	1687	20241210	38.41	3225	-27.60	20250106	1880	24.20	20250102	4120	-43.33	20240222	1687	38.41	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
7	20250124	110558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	-15	5	-0.64	102496950	44238	34.62	2315	2355	2300	3035	1635	2335	2316.94	0.76	16117	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	372	-2.31	0.69	12	0.28	-1004.00	3378.00	4120	20240222	-43.69	1687	20241210	37.52	3225	-28.06	20250106	1880	23.40	20250102	4120	-43.69	20240222	1687	37.52	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
8	20250124	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	0	3	0.00	91471825	39468	30.89	2315	2355	2300	3035	1635	2335	2317.62	0.76	15632	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	375	-2.33	0.69	12	0.25	-1004.00	3378.00	4120	20240222	-43.33	1687	20241210	38.41	3225	-27.60	20250106	1880	24.20	20250102	4120	-43.33	20240222	1687	38.41	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
9	20250124	090600	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	-15	5	-0.64	32087710	13855	10.84	2315	2355	2310	3035	1635	2335	2315.97	0.76	5231	2475	2405	2365	2295	2255	2385	2275	80	700	500	1440	5	1	16050530	372	-2.31	0.69	12	0.09	-1004.00	3378.00	4120	20240222	-43.69	1687	20241210	37.52	3225	-28.06	20250106	1880	23.40	20250102	4120	-43.69	20240222	1687	37.52	20241210	2.88	N	058110	500	80 억	122220	N	N	N	00	N
10	20250123	160557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	-65	5	-2.71	299997600	127687	179.79	2435	2435	2325	3120	1680	2400	2349.49	0.59	28068	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	375	-2.33	0.69	12	0.80	-1004.00	3378.00	4120	20240222	-43.33	1687	20241210	38.41	3225	-27.60	20250106	1880	24.20	20250102	4120	-43.33	20240222	1687	38.41	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
11	20250123	150556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	-60	5	-2.50	286276825	121812	171.51	2435	2435	2325	3120	1680	2400	2350.15	0.59	27438	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	376	-2.33	0.69	12	0.76	-1004.00	3378.00	4120	20240222	-43.20	1687	20241210	38.71	3225	-27.44	20250106	1880	24.47	20250102	4120	-43.20	20240222	1687	38.71	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
12	20250123	140556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	-40	5	-1.67	238084235	101181	142.46	2435	2435	2335	3120	1680	2400	2353.05	0.59	24800	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	379	-2.35	0.70	12	0.63	-1004.00	3378.00	4120	20240222	-42.72	1687	20241210	39.89	3225	-26.82	20250106	1880	25.53	20250102	4120	-42.72	20240222	1687	39.89	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
13	20250123	130554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	-40	5	-1.67	199497855	84740	119.32	2435	2435	2335	3120	1680	2400	2354.23	0.59	22377	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	379	-2.35	0.70	12	0.53	-1004.00	3378.00	4120	20240222	-42.72	1687	20241210	39.89	3225	-26.82	20250106	1880	25.53	20250102	4120	-42.72	20240222	1687	39.89	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
14	20250123	120556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	-20	5	-0.83	196864785	83622	117.74	2435	2435	2335	3120	1680	2400	2354.22	0.59	22252	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	382	-2.37	0.70	12	0.52	-1004.00	3378.00	4120	20240222	-42.23	1687	20241210	41.08	3225	-26.20	20250106	1880	26.60	20250102	4120	-42.23	20240222	1687	41.08	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
15	20250123	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2365	-35	5	-1.46	182810165	77699	109.40	2435	2435	2335	3120	1680	2400	2352.80	0.59	22604	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	380	-2.36	0.70	12	0.48	-1004.00	3378.00	4120	20240222	-42.60	1687	20241210	40.19	3225	-26.67	20250106	1880	25.80	20250102	4120	-42.60	20240222	1687	40.19	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
16	20250123	100554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	-40	5	-1.67	57076020	24154	34.01	2435	2435	2345	3120	1680	2400	2363.00	0.59	5542	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	379	-2.35	0.70	12	0.15	-1004.00	3378.00	4120	20240222	-42.72	1687	20241210	39.89	3225	-26.82	20250106	1880	25.53	20250102	4120	-42.72	20240222	1687	39.89	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
17	20250123	090554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2395	-5	5	-0.21	5359170	2233	3.14	2435	2435	2365	3120	1680	2400	2399.99	0.59	-769	2520	2460	2430	2370	2340	2445	2355	80	720	500	1480	5	1	16050530	384	-2.39	0.71	12	0.01	-1004.00	3378.00	4120	20240222	-41.87	1687	20241210	41.97	3225	-25.74	20250106	1880	27.39	20250102	4120	-41.87	20240222	1687	41.97	20241210	2.84	N	058110	500	80 억	94379	N	N	N	00	N
18	20250122	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	-70	5	-2.83	171692070	70724	43.24	2470	2490	2400	3210	1730	2470	2428.30	0.70	-17231	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	385	-2.39	0.71	12	0.44	-1004.00	3378.00	4120	20240222	-41.75	1687	20241210	42.26	3225	-25.58	20250106	1880	27.66	20250102	4120	-41.75	20240222	1687	42.26	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
19	20250122	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	-45	5	-1.82	134569895	55294	33.81	2470	2490	2405	3210	1730	2470	2433.72	0.70	-11185	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	389	-2.42	0.72	12	0.34	-1004.00	3378.00	4120	20240222	-41.14	1687	20241210	43.75	3225	-24.81	20250106	1880	28.99	20250102	4120	-41.14	20240222	1687	43.75	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
20	20250122	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-40	5	-1.62	120322300	49400	30.21	2470	2490	2405	3210	1730	2470	2435.67	0.70	-8265	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	390	-2.42	0.72	12	0.31	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
21	20250122	130552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2435	-35	5	-1.42	104995010	43078	26.34	2470	2490	2405	3210	1730	2470	2437.32	0.70	-5863	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	391	-2.43	0.72	12	0.27	-1004.00	3378.00	4120	20240222	-40.90	1687	20241210	44.34	3225	-24.50	20250106	1880	29.52	20250102	4120	-40.90	20240222	1687	44.34	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
22	20250122	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-40	5	-1.62	90068480	36925	22.58	2470	2490	2405	3210	1730	2470	2439.23	0.70	-3269	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	390	-2.42	0.72	12	0.23	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
23	20250122	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	-30	5	-1.21	82452490	33794	20.66	2470	2490	2405	3210	1730	2470	2439.86	0.70	-1485	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	392	-2.43	0.72	12	0.21	-1004.00	3378.00	4120	20240222	-40.78	1687	20241210	44.64	3225	-24.34	20250106	1880	29.79	20250102	4120	-40.78	20240222	1687	44.64	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
24	20250122	100551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2450	-20	5	-0.81	59643515	24426	14.94	2470	2490	2405	3210	1730	2470	2441.80	0.70	-2867	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	393	-2.44	0.73	12	0.15	-1004.00	3378.00	4120	20240222	-40.53	1687	20241210	45.23	3225	-24.03	20250106	1880	30.32	20250102	4120	-40.53	20240222	1687	45.23	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
25	20250122	090553	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2455	-15	5	-0.61	3487460	1418	0.87	2470	2470	2455	3210	1730	2470	2459.42	0.70	171	2520	2495	2450	2425	2380	2507	2437	80	740	500	1530	5	1	16050530	394	-2.45	0.73	12	0.01	-1004.00	3378.00	4120	20240222	-40.41	1687	20241210	45.52	3225	-23.88	20250106	1880	30.59	20250102	4120	-40.41	20240222	1687	45.52	20241210	2.70	N	058110	500	80 억	111707	N	N	N	00	N
26	20250121	160548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	20	2	0.82	385246615	158126	100.25	2405	2475	2405	3185	1715	2450	2435.71	0.48	34176	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	396	-2.46	0.73	12	0.99	-1004.00	3378.00	4120	20240222	-40.05	1687	20241210	46.41	3225	-23.41	20250106	1880	31.38	20250102	4120	-40.05	20240222	1687	46.41	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
27	20250121	150550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	20	2	0.82	350432760	144001	91.30	2405	2475	2405	3185	1715	2450	2433.54	0.48	35569	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	396	-2.46	0.73	12	0.90	-1004.00	3378.00	4120	20240222	-40.05	1687	20241210	46.41	3225	-23.41	20250106	1880	31.38	20250102	4120	-40.05	20240222	1687	46.41	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
28	20250121	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	-10	5	-0.41	265482920	109217	69.24	2405	2475	2405	3185	1715	2450	2430.78	0.48	25130	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	392	-2.43	0.72	12	0.68	-1004.00	3378.00	4120	20240222	-40.78	1687	20241210	44.64	3225	-24.34	20250106	1880	29.79	20250102	4120	-40.78	20240222	1687	44.64	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
29	20250121	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2435	-15	5	-0.61	250720440	103148	65.40	2405	2475	2405	3185	1715	2450	2430.69	0.48	24712	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	391	-2.43	0.72	12	0.64	-1004.00	3378.00	4120	20240222	-40.90	1687	20241210	44.34	3225	-24.50	20250106	1880	29.52	20250102	4120	-40.90	20240222	1687	44.34	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
30	20250121	120540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-20	5	-0.82	148611225	60919	38.62	2405	2475	2405	3185	1715	2450	2439.49	0.48	16075	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.38	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
31	20250121	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2420	-30	5	-1.22	123638715	50597	32.08	2405	2475	2405	3185	1715	2450	2443.60	0.48	9275	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	388	-2.41	0.72	12	0.32	-1004.00	3378.00	4120	20240222	-41.26	1687	20241210	43.45	3225	-24.96	20250106	1880	28.72	20250102	4120	-41.26	20240222	1687	43.45	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
32	20250121	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2455	5	2	0.20	64158845	26266	16.65	2405	2475	2405	3185	1715	2450	2442.66	0.48	6672	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	394	-2.45	0.73	12	0.16	-1004.00	3378.00	4120	20240222	-40.41	1687	20241210	45.52	3225	-23.88	20250106	1880	30.59	20250102	4120	-40.41	20240222	1687	45.52	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
33	20250121	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-20	5	-0.82	11274555	4675	2.96	2405	2440	2405	3185	1715	2450	2411.67	0.48	830	2560	2505	2435	2380	2310	2470	2345	80	735	500	1510	5	1	16050530	390	-2.42	0.72	12	0.03	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.69	N	058110	500	80 억	77556	N	N	N	00	N
34	20250120	160547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2450	-50	5	-2.00	378741920	157321	79.24	2485	2490	2365	3250	1750	2500	2407.41	0.45	5303	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	393	-2.44	0.73	12	0.98	-1004.00	3378.00	4120	20240222	-40.53	1687	20241210	45.23	3225	-24.03	20250106	1880	30.32	20250102	4120	-40.53	20240222	1687	45.23	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
35	20250120	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-70	5	-2.80	368183860	152991	77.06	2485	2490	2365	3250	1750	2500	2406.57	0.45	5038	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	390	-2.42	0.72	12	0.95	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
36	20250120	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2415	-85	5	-3.40	309575315	128890	64.92	2485	2490	2365	3250	1750	2500	2401.86	0.45	4218	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	388	-2.41	0.71	12	0.80	-1004.00	3378.00	4120	20240222	-41.38	1687	20241210	43.15	3225	-25.12	20250106	1880	28.46	20250102	4120	-41.38	20240222	1687	43.15	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
37	20250120	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	-100	5	-4.00	266831250	111042	55.93	2485	2490	2365	3250	1750	2500	2402.98	0.45	-408	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	385	-2.39	0.71	12	0.69	-1004.00	3378.00	4120	20240222	-41.75	1687	20241210	42.26	3225	-25.58	20250106	1880	27.66	20250102	4120	-41.75	20240222	1687	42.26	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
38	20250120	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	-100	5	-4.00	245268275	102028	51.39	2485	2490	2365	3250	1750	2500	2403.93	0.45	-535	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	385	-2.39	0.71	12	0.64	-1004.00	3378.00	4120	20240222	-41.75	1687	20241210	42.26	3225	-25.58	20250106	1880	27.66	20250102	4120	-41.75	20240222	1687	42.26	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
39	20250120	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	-110	5	-4.40	206576005	85839	43.24	2485	2490	2365	3250	1750	2500	2406.55	0.45	-4554	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	384	-2.38	0.71	12	0.53	-1004.00	3378.00	4120	20240222	-41.99	1687	20241210	41.67	3225	-25.89	20250106	1880	27.13	20250102	4120	-41.99	20240222	1687	41.67	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
40	20250120	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2415	-85	5	-3.40	160987480	66804	33.65	2485	2490	2365	3250	1750	2500	2409.85	0.45	-6557	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	388	-2.41	0.71	12	0.42	-1004.00	3378.00	4120	20240222	-41.38	1687	20241210	43.15	3225	-25.12	20250106	1880	28.46	20250102	4120	-41.38	20240222	1687	43.15	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
41	20250120	090549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	-60	5	-2.40	12352675	5047	2.54	2485	2490	2435	3250	1750	2500	2447.53	0.45	908	2626	2562	2491	2427	2356	2527	2392	80	750	500	1550	5	1	16050530	392	-2.43	0.72	12	0.03	-1004.00	3378.00	4120	20240222	-40.78	1687	20241210	44.64	3225	-24.34	20250106	1880	29.79	20250102	4120	-40.78	20240222	1687	44.64	20241210	2.64	N	058110	500	80 억	72521	N	N	N	00	N
42	20250117	160546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2500	-25	5	-0.99	486922790	197700	130.60	2555	2555	2420	3280	1770	2525	2462.77	0.63	-28223	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	401	-2.49	0.74	12	1.23	-1004.00	3378.00	4120	20240222	-39.32	1687	20241210	48.19	3225	-22.48	20250106	1880	32.98	20250102	4120	-39.32	20240222	1687	48.19	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
43	20250117	150548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2480	-45	5	-1.78	453353730	184122	121.63	2555	2555	2420	3280	1770	2525	2462.11	0.63	-27499	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	398	-2.47	0.73	12	1.15	-1004.00	3378.00	4120	20240222	-39.81	1687	20241210	47.01	3225	-23.10	20250106	1880	31.91	20250102	4120	-39.81	20240222	1687	47.01	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
44	20250117	140548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2505	-20	5	-0.79	384622770	156591	103.44	2555	2555	2420	3280	1770	2525	2456.05	0.63	-26939	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	402	-2.50	0.74	12	0.98	-1004.00	3378.00	4120	20240222	-39.20	1687	20241210	48.49	3225	-22.33	20250106	1880	33.24	20250102	4120	-39.20	20240222	1687	48.49	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
45	20250117	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2460	-65	5	-2.57	206695455	83816	55.37	2555	2555	2445	3280	1770	2525	2465.78	0.63	-2700	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	395	-2.45	0.73	12	0.52	-1004.00	3378.00	4120	20240222	-40.29	1687	20241210	45.82	3225	-23.72	20250106	1880	30.85	20250102	4120	-40.29	20240222	1687	45.82	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
46	20250117	120548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2465	-60	5	-2.38	182664560	74014	48.89	2555	2555	2445	3280	1770	2525	2467.66	0.63	-382	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	396	-2.46	0.73	12	0.46	-1004.00	3378.00	4120	20240222	-40.17	1687	20241210	46.12	3225	-23.57	20250106	1880	31.12	20250102	4120	-40.17	20240222	1687	46.12	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
47	20250117	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	-55	5	-2.18	154829315	62704	41.42	2555	2555	2445	3280	1770	2525	2468.85	0.63	-1807	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	396	-2.46	0.73	12	0.39	-1004.00	3378.00	4120	20240222	-40.05	1687	20241210	46.41	3225	-23.41	20250106	1880	31.38	20250102	4120	-40.05	20240222	1687	46.41	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
48	20250117	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2465	-60	5	-2.38	124949885	50544	33.39	2555	2555	2445	3280	1770	2525	2471.68	0.63	-228	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	396	-2.46	0.73	12	0.31	-1004.00	3378.00	4120	20240222	-40.17	1687	20241210	46.12	3225	-23.57	20250106	1880	31.12	20250102	4120	-40.17	20240222	1687	46.12	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
49	20250117	090549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2485	-40	5	-1.58	35021750	14095	9.31	2555	2555	2450	3280	1770	2525	2483.52	0.63	-1632	2608	2566	2488	2446	2368	2587	2467	80	755	500	1560	5	1	16050530	399	-2.48	0.74	12	0.09	-1004.00	3378.00	4120	20240222	-39.68	1687	20241210	47.30	3225	-22.95	20250106	1880	32.18	20250102	4120	-39.68	20240222	1687	47.30	20241210	2.67	N	058110	500	80 억	100579	N	N	N	00	N
50	20250116	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2525	95	2	3.91	368881195	148175	87.19	2430	2530	2410	3155	1705	2430	2489.23	0.50	21138	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	405	-2.51	0.75	12	0.92	-1004.00	3378.00	4120	20240222	-38.71	1687	20241210	49.67	3225	-21.71	20250106	1880	34.31	20250102	4120	-38.71	20240222	1687	49.67	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
51	20250116	150521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2480	50	2	2.06	320758795	128955	75.88	2430	2530	2410	3155	1705	2430	2487.37	0.50	20324	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	398	-2.47	0.73	12	0.80	-1004.00	3378.00	4120	20240222	-39.81	1687	20241210	47.01	3225	-23.10	20250106	1880	31.91	20250102	4120	-39.81	20240222	1687	47.01	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
52	20250116	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2465	35	2	1.44	273948210	109974	64.71	2430	2530	2410	3155	1705	2430	2491.03	0.50	10292	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	396	-2.46	0.73	12	0.69	-1004.00	3378.00	4120	20240222	-40.17	1687	20241210	46.12	3225	-23.57	20250106	1880	31.12	20250102	4120	-40.17	20240222	1687	46.12	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
53	20250116	130546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2490	60	2	2.47	251195725	100795	59.31	2430	2530	2410	3155	1705	2430	2492.14	0.50	10186	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	400	-2.48	0.74	12	0.63	-1004.00	3378.00	4120	20240222	-39.56	1687	20241210	47.60	3225	-22.79	20250106	1880	32.45	20250102	4120	-39.56	20240222	1687	47.60	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
54	20250116	120546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2495	65	2	2.67	223095815	89589	52.71	2430	2530	2410	3155	1705	2430	2490.21	0.50	12165	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	400	-2.49	0.74	12	0.56	-1004.00	3378.00	4120	20240222	-39.44	1687	20241210	47.90	3225	-22.64	20250106	1880	32.71	20250102	4120	-39.44	20240222	1687	47.90	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
55	20250116	110548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2500	70	2	2.88	183109585	73580	43.29	2430	2530	2410	3155	1705	2430	2488.58	0.50	10565	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	401	-2.49	0.74	12	0.46	-1004.00	3378.00	4120	20240222	-39.32	1687	20241210	48.19	3225	-22.48	20250106	1880	32.98	20250102	4120	-39.32	20240222	1687	48.19	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
56	20250116	100547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2515	85	2	3.50	126260860	50918	29.96	2430	2520	2410	3155	1705	2430	2479.69	0.50	4998	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	404	-2.50	0.74	12	0.32	-1004.00	3378.00	4120	20240222	-38.96	1687	20241210	49.08	3225	-22.02	20250106	1880	33.78	20250102	4120	-38.96	20240222	1687	49.08	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
57	20250116	090547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2480	50	2	2.06	41589805	17025	10.02	2430	2480	2410	3155	1705	2430	2442.87	0.50	-302	2536	2482	2451	2397	2366	2467	2382	80	725	500	1500	5	1	16050530	398	-2.47	0.73	12	0.11	-1004.00	3378.00	4120	20240222	-39.81	1687	20241210	47.01	3225	-23.10	20250106	1880	31.91	20250102	4120	-39.81	20240222	1687	47.01	20241210	2.72	N	058110	500	80 억	79606	N	N	N	00	N
58	20250115	160544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2430	-65	5	-2.61	413141300	168528	28.38	2460	2505	2420	3240	1750	2495	2451.49	0.55	-9146	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	390	-2.42	0.72	12	1.05	-1004.00	3378.00	4120	20240222	-41.02	1687	20241210	44.04	3225	-24.65	20250106	1880	29.26	20250102	4120	-41.02	20240222	1687	44.04	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
59	20250115	150546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2445	-50	5	-2.00	387620125	158048	26.61	2460	2505	2420	3240	1750	2495	2452.55	0.55	-7180	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	392	-2.44	0.72	12	0.98	-1004.00	3378.00	4120	20240222	-40.66	1687	20241210	44.93	3225	-24.19	20250106	1880	30.05	20250102	4120	-40.66	20240222	1687	44.93	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
60	20250115	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	-70	5	-2.81	357519590	145675	24.53	2460	2505	2420	3240	1750	2495	2454.23	0.55	-4668	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	389	-2.42	0.72	12	0.91	-1004.00	3378.00	4120	20240222	-41.14	1687	20241210	43.75	3225	-24.81	20250106	1880	28.99	20250102	4120	-41.14	20240222	1687	43.75	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
61	20250115	130545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2450	-45	5	-1.80	299559905	121826	20.51	2460	2505	2425	3240	1750	2495	2458.92	0.55	-1639	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	393	-2.44	0.73	12	0.76	-1004.00	3378.00	4120	20240222	-40.53	1687	20241210	45.23	3225	-24.03	20250106	1880	30.32	20250102	4120	-40.53	20240222	1687	45.23	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
62	20250115	120539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2445	-50	5	-2.00	274583700	111631	18.80	2460	2505	2425	3240	1750	2495	2459.74	0.55	1051	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	392	-2.44	0.72	12	0.70	-1004.00	3378.00	4120	20240222	-40.66	1687	20241210	44.93	3225	-24.19	20250106	1880	30.05	20250102	4120	-40.66	20240222	1687	44.93	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
63	20250115	110545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2450	-45	5	-1.80	222128420	90092	15.17	2460	2505	2445	3240	1750	2495	2465.57	0.55	-5526	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	393	-2.44	0.73	12	0.56	-1004.00	3378.00	4120	20240222	-40.53	1687	20241210	45.23	3225	-24.03	20250106	1880	30.32	20250102	4120	-40.53	20240222	1687	45.23	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
64	20250115	100545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2465	-30	5	-1.20	169113805	68494	11.53	2460	2505	2450	3240	1750	2495	2469.03	0.55	-2329	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	396	-2.46	0.73	12	0.43	-1004.00	3378.00	4120	20240222	-40.17	1687	20241210	46.12	3225	-23.57	20250106	1880	31.12	20250102	4120	-40.17	20240222	1687	46.12	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
65	20250115	090547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2500	5	2	0.20	68899415	27912	4.70	2460	2505	2460	3240	1750	2495	2468.45	0.55	-432	2671	2582	2491	2402	2311	2627	2447	80	745	500	1540	5	1	16050530	401	-2.49	0.74	12	0.17	-1004.00	3378.00	4120	20240222	-39.32	1687	20241210	48.19	3225	-22.48	20250106	1880	32.98	20250102	4120	-39.32	20240222	1687	48.19	20241210	2.77	N	058110	500	80 억	88752	N	N	N	00	N
66	20250114	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2495	-20	5	-0.80	1454593145	584207	138.52	2475	2580	2400	3265	1765	2515	2489.85	0.58	-4969	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	400	-2.49	0.74	12	3.64	-1004.00	3378.00	4120	20240222	-39.44	1687	20241210	47.90	3225	-22.64	20250106	1880	32.71	20250102	4120	-39.44	20240222	1687	47.90	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
67	20250114	150542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2480	-35	5	-1.39	1378848215	553627	131.27	2475	2580	2400	3265	1765	2515	2490.57	0.58	-3924	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	398	-2.47	0.73	12	3.45	-1004.00	3378.00	4120	20240222	-39.81	1687	20241210	47.01	3225	-23.10	20250106	1880	31.91	20250102	4120	-39.81	20240222	1687	47.01	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
68	20250114	140542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2540	25	2	0.99	1192354440	479216	113.62	2475	2580	2400	3265	1765	2515	2488.14	0.58	-9874	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	408	-2.53	0.75	12	2.99	-1004.00	3378.00	4120	20240222	-38.35	1687	20241210	50.56	3225	-21.24	20250106	1880	35.11	20250102	4120	-38.35	20240222	1687	50.56	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
69	20250114	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2470	-45	5	-1.79	687794620	280684	66.55	2475	2515	2400	3265	1765	2515	2450.42	0.58	32585	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	396	-2.46	0.73	12	1.75	-1004.00	3378.00	4120	20240222	-40.05	1687	20241210	46.41	3225	-23.41	20250106	1880	31.38	20250102	4120	-40.05	20240222	1687	46.41	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
70	20250114	120539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2475	-40	5	-1.59	664382225	271147	64.29	2475	2515	2400	3265	1765	2515	2450.27	0.58	32395	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	397	-2.47	0.73	12	1.69	-1004.00	3378.00	4120	20240222	-39.93	1687	20241210	46.71	3225	-23.26	20250106	1880	31.65	20250102	4120	-39.93	20240222	1687	46.71	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
71	20250114	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2460	-55	5	-2.19	632488460	258184	61.22	2475	2515	2400	3265	1765	2515	2449.76	0.58	30738	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	395	-2.45	0.73	12	1.61	-1004.00	3378.00	4120	20240222	-40.29	1687	20241210	45.82	3225	-23.72	20250106	1880	30.85	20250102	4120	-40.29	20240222	1687	45.82	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
72	20250114	100540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	-90	5	-3.58	479376925	195292	46.30	2475	2515	2405	3265	1765	2515	2454.67	0.58	25866	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	389	-2.42	0.72	12	1.22	-1004.00	3378.00	4120	20240222	-41.14	1687	20241210	43.75	3225	-24.81	20250106	1880	28.99	20250102	4120	-41.14	20240222	1687	43.75	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
73	20250114	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2500	-15	5	-0.60	128891770	52016	12.33	2475	2500	2460	3265	1765	2515	2477.93	0.58	25711	2805	2660	2585	2440	2365	2622	2402	80	750	500	1550	5	1	16050530	401	-2.49	0.74	12	0.32	-1004.00	3378.00	4120	20240222	-39.32	1687	20241210	48.19	3225	-22.48	20250106	1880	32.98	20250102	4120	-39.32	20240222	1687	48.19	20241210	2.77	N	058110	500	80 억	93722	N	N	N	00	N
74	20250113	160535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2515	-180	5	-6.68	1056741270	405762	115.34	2640	2730	2510	3500	1890	2695	2605.65	0.34	39411	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	404	-2.50	0.74	12	2.53	-1004.00	3378.00	4120	20240222	-38.96	1687	20241210	49.08	3225	-22.02	20250106	1880	33.78	20250102	4120	-38.96	20240222	1687	49.08	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
75	20250113	150537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2550	-145	5	-5.38	872449755	332811	94.60	2640	2730	2535	3500	1890	2695	2621.20	0.34	31762	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	409	-2.54	0.75	12	2.07	-1004.00	3378.00	4120	20240222	-38.11	1687	20241210	51.16	3225	-20.93	20250106	1880	35.64	20250102	4120	-38.11	20240222	1687	51.16	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
76	20250113	140531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2575	-120	5	-4.45	753565840	286305	81.38	2640	2730	2560	3500	1890	2695	2631.78	0.34	20993	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	413	-2.56	0.76	12	1.78	-1004.00	3378.00	4120	20240222	-37.50	1687	20241210	52.64	3225	-20.16	20250106	1880	36.97	20250102	4120	-37.50	20240222	1687	52.64	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
77	20250113	130529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2595	-100	5	-3.71	652239520	246980	70.21	2640	2730	2575	3500	1890	2695	2640.61	0.34	21713	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	417	-2.58	0.77	12	1.54	-1004.00	3378.00	4120	20240222	-37.01	1687	20241210	53.82	3225	-19.53	20250106	1880	38.03	20250102	4120	-37.01	20240222	1687	53.82	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
78	20250113	120530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2620	-75	5	-2.78	546016985	206007	58.56	2640	2730	2590	3500	1890	2695	2650.23	0.34	25542	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	421	-2.61	0.78	12	1.28	-1004.00	3378.00	4120	20240222	-36.41	1687	20241210	55.31	3225	-18.76	20250106	1880	39.36	20250102	4120	-36.41	20240222	1687	55.31	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
79	20250113	110531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2605	-90	5	-3.34	510952880	192595	54.75	2640	2730	2590	3500	1890	2695	2652.74	0.34	23433	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	418	-2.59	0.77	12	1.20	-1004.00	3378.00	4120	20240222	-36.77	1687	20241210	54.42	3225	-19.22	20250106	1880	38.56	20250102	4120	-36.77	20240222	1687	54.42	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
80	20250113	100529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2645	-50	5	-1.86	359442845	134663	38.28	2640	2730	2630	3500	1890	2695	2668.98	0.34	27391	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	425	-2.63	0.78	12	0.84	-1004.00	3378.00	4120	20240222	-35.80	1687	20241210	56.79	3225	-17.98	20250106	1880	40.69	20250102	4120	-35.80	20240222	1687	56.79	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
81	20250113	090534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	5	2	0.19	93868315	35123	9.98	2640	2725	2640	3500	1890	2695	2671.80	0.34	12149	2801	2747	2706	2652	2611	2727	2632	80	805	500	1670	5	1	16050530	433	-2.69	0.80	12	0.22	-1004.00	3378.00	4120	20240222	-34.47	1687	20241210	60.05	3225	-16.28	20250106	1880	43.62	20250102	4120	-34.47	20240222	1687	60.05	20241210	2.92	N	058110	500	80 억	54118	N	N	N	00	N
82	20250110	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2695	-120	5	-4.26	921409270	340435	32.55	2760	2760	2665	3655	1975	2815	2706.53	0.47	-20830	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	433	-2.68	0.80	12	2.12	-1004.00	3378.00	4120	20240222	-34.59	1687	20241210	59.75	3225	-16.43	20250106	1880	43.35	20250102	4120	-34.59	20240222	1687	59.75	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
83	20250110	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2705	-110	5	-3.91	843822115	311675	29.80	2760	2760	2665	3655	1975	2815	2707.32	0.47	-19295	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	434	-2.69	0.80	12	1.94	-1004.00	3378.00	4120	20240222	-34.34	1687	20241210	60.34	3225	-16.12	20250106	1880	43.88	20250102	4120	-34.34	20240222	1687	60.34	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
84	20250110	140528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2705	-110	5	-3.91	738712340	272783	26.08	2760	2760	2665	3655	1975	2815	2707.99	0.47	-14739	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	434	-2.69	0.80	12	1.70	-1004.00	3378.00	4120	20240222	-34.34	1687	20241210	60.34	3225	-16.12	20250106	1880	43.88	20250102	4120	-34.34	20240222	1687	60.34	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
85	20250110	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	-115	5	-4.09	699981965	258440	24.71	2760	2760	2665	3655	1975	2815	2708.42	0.47	-15351	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	433	-2.69	0.80	12	1.61	-1004.00	3378.00	4120	20240222	-34.47	1687	20241210	60.05	3225	-16.28	20250106	1880	43.62	20250102	4120	-34.47	20240222	1687	60.05	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
86	20250110	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2705	-110	5	-3.91	659582445	243479	23.28	2760	2760	2665	3655	1975	2815	2708.91	0.47	-15483	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	434	-2.69	0.80	12	1.52	-1004.00	3378.00	4120	20240222	-34.34	1687	20241210	60.34	3225	-16.12	20250106	1880	43.88	20250102	4120	-34.34	20240222	1687	60.34	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
87	20250110	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2680	-135	5	-4.80	600520270	221590	21.19	2760	2760	2665	3655	1975	2815	2709.97	0.47	-15253	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	430	-2.67	0.79	12	1.38	-1004.00	3378.00	4120	20240222	-34.95	1687	20241210	58.86	3225	-16.90	20250106	1880	42.55	20250102	4120	-34.95	20240222	1687	58.86	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
88	20250110	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	-100	5	-3.55	407276455	149601	14.30	2760	2760	2685	3655	1975	2815	2722.31	0.47	-14481	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	436	-2.70	0.80	12	0.93	-1004.00	3378.00	4120	20240222	-34.10	1687	20241210	60.94	3225	-15.81	20250106	1880	44.41	20250102	4120	-34.10	20240222	1687	60.94	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
89	20250110	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2705	-110	5	-3.91	99082055	36345	3.47	2760	2760	2700	3655	1975	2815	2725.72	0.47	-204	3125	2970	2825	2670	2525	2897	2597	80	840	500	1740	5	1	16050530	434	-2.69	0.80	12	0.23	-1004.00	3378.00	4120	20240222	-34.34	1687	20241210	60.34	3225	-16.12	20250106	1880	43.88	20250102	4120	-34.34	20240222	1687	60.34	20241210	3.41	N	058110	500	80 억	74977	N	N	N	00	N
90	20250109	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-165	5	-5.54	2898457570	1025298	57.01	2960	2980	2680	3870	2090	2980	2820.99	0.39	15102	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	452	-2.80	0.83	12	6.39	-1004.00	3378.00	4120	20240222	-31.67	1687	20241210	66.86	3225	-12.71	20250106	1880	49.73	20250102	4120	-31.67	20240222	1687	66.86	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
91	20250109	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-170	5	-5.70	2772816100	980526	54.52	2960	2980	2680	3870	2090	2980	2821.68	0.39	15779	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	451	-2.80	0.83	12	6.11	-1004.00	3378.00	4120	20240222	-31.80	1687	20241210	66.57	3225	-12.87	20250106	1880	49.47	20250102	4120	-31.80	20240222	1687	66.57	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
92	20250109	140525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2800	-180	5	-6.04	2633346240	930702	51.75	2960	2980	2680	3870	2090	2980	2822.93	0.39	17286	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	449	-2.79	0.83	12	5.80	-1004.00	3378.00	4120	20240222	-32.04	1687	20241210	65.98	3225	-13.18	20250106	1880	48.94	20250102	4120	-32.04	20240222	1687	65.98	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
93	20250109	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	-215	5	-7.21	2525214540	891810	49.59	2960	2980	2680	3870	2090	2980	2824.87	0.39	15789	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	444	-2.75	0.82	12	5.56	-1004.00	3378.00	4120	20240222	-32.89	1687	20241210	63.90	3225	-14.26	20250106	1880	47.07	20250102	4120	-32.89	20240222	1687	63.90	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
94	20250109	120525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-190	5	-6.38	2431284390	857962	47.71	2960	2980	2680	3870	2090	2980	2826.93	0.39	14006	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	448	-2.78	0.83	12	5.35	-1004.00	3378.00	4120	20240222	-32.28	1687	20241210	65.38	3225	-13.49	20250106	1880	48.40	20250102	4120	-32.28	20240222	1687	65.38	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
95	20250109	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2760	-220	5	-7.38	2312213570	815016	45.32	2960	2980	2680	3870	2090	2980	2829.93	0.39	21694	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	443	-2.75	0.82	12	5.08	-1004.00	3378.00	4120	20240222	-33.01	1687	20241210	63.60	3225	-14.42	20250106	1880	46.81	20250102	4120	-33.01	20240222	1687	63.60	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
96	20250109	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2755	-225	5	-7.55	1701270295	590845	32.85	2960	2980	2740	3870	2090	2980	2872.38	0.39	11173	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	442	-2.74	0.82	12	3.68	-1004.00	3378.00	4120	20240222	-33.13	1687	20241210	63.31	3225	-14.57	20250106	1880	46.54	20250102	4120	-33.13	20240222	1687	63.31	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
97	20250109	090528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-40	5	-1.34	702869030	238759	13.28	2960	2980	2875	3870	2090	2980	2936.90	0.39	-6845	3356	3167	2981	2792	2606	3075	2700	80	890	500	1840	5	1	16050530	472	-2.93	0.87	12	1.49	-1004.00	3378.00	4120	20240222	-28.64	1687	20241210	74.27	3225	-8.84	20250106	1880	56.38	20250102	4120	-28.64	20240222	1687	74.27	20241210	3.30	N	058110	500	80 억	62038	N	N	N	00	N
98	20250108	160519	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-125	5	-4.03	4467494455	1510987	86.53	3155	3170	2795	4035	2175	3105	2955.83	0.83	-71327	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	478	-2.97	0.88	12	9.41	-1004.00	3378.00	4120	20240222	-27.67	1687	20241210	76.64	3225	-7.60	20250106	1880	58.51	20250102	4120	-27.67	20240222	1687	76.64	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
99	20250108	150523	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3000	-105	5	-3.38	4034010055	1365761	78.21	3155	3170	2795	4035	2175	3105	2953.20	0.83	-74831	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	482	-2.99	0.89	12	8.51	-1004.00	3378.00	4120	20240222	-27.18	1687	20241210	77.83	3225	-6.98	20250106	1880	59.57	20250102	4120	-27.18	20240222	1687	77.83	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
100	20250108	140524	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-215	5	-6.92	3403739990	1152965	66.03	3155	3170	2795	4035	2175	3105	2951.60	0.83	-93559	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	464	-2.88	0.86	12	7.18	-1004.00	3378.00	4120	20240222	-29.85	1687	20241210	71.31	3225	-10.39	20250106	1880	53.72	20250102	4120	-29.85	20240222	1687	71.31	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
101	20250108	130525	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-235	5	-7.57	3156894985	1068242	61.17	3155	3170	2795	4035	2175	3105	2954.63	0.83	-90490	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	461	-2.86	0.85	12	6.66	-1004.00	3378.00	4120	20240222	-30.34	1687	20241210	70.12	3225	-11.01	20250106	1880	52.66	20250102	4120	-30.34	20240222	1687	70.12	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
102	20250108	120521	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-265	5	-8.53	2968989750	1002444	57.41	3155	3170	2795	4035	2175	3105	2961.14	0.83	-85644	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	456	-2.83	0.84	12	6.25	-1004.00	3378.00	4120	20240222	-31.07	1687	20241210	68.35	3225	-11.94	20250106	1880	51.06	20250102	4120	-31.07	20240222	1687	68.35	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
103	20250108	110521	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2925	-180	5	-5.80	2305026000	770369	44.12	3155	3170	2890	4035	2175	3105	2991.48	0.83	-89534	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	469	-2.91	0.87	12	4.80	-1004.00	3378.00	4120	20240222	-29.00	1687	20241210	73.38	3225	-9.30	20250106	1880	55.59	20250102	4120	-29.00	20240222	1687	73.38	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
104	20250108	100522	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2920	-185	5	-5.96	2088395035	696172	39.87	3155	3170	2890	4035	2175	3105	2999.18	0.83	-84421	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	469	-2.91	0.86	12	4.34	-1004.00	3378.00	4120	20240222	-29.13	1687	20241210	73.09	3225	-9.46	20250106	1880	55.32	20250102	4120	-29.13	20240222	1687	73.09	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
105	20250108	090524	54	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	-55	5	-1.77	677429555	219070	12.55	3155	3170	3005	4035	2175	3105	3092.05	0.83	-41045	3271	3187	3026	2942	2781	3230	2985	80	930	500	1920	5	1	16050530	490	-3.04	0.90	12	1.36	-1004.00	3378.00	4120	20240222	-25.97	1687	20241210	80.79	3225	-5.43	20250106	1880	62.23	20250102	4120	-25.97	20240222	1687	80.79	20241210	3.16	N	058110	500	80 억	132697	N	N	N	01	N
106	20250107	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	60	2	1.97	4983042490	1668158	17.99	2950	3110	2865	3955	2135	3045	2985.10	0.50	43212	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	498	-3.09	0.92	12	10.39	-1004.00	3378.00	4150	20231227	-25.18	1687	20241210	84.05	3225	-3.72	20250106	1880	65.16	20250102	4120	-24.64	20240222	1687	84.05	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
107	20250107	150520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	0	3	0.00	4542024840	1524813	16.45	2950	3110	2865	3955	2135	3045	2978.61	0.50	42859	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	489	-3.03	0.90	12	9.50	-1004.00	3378.00	4150	20231227	-26.63	1687	20241210	80.50	3225	-5.58	20250106	1880	61.97	20250102	4120	-26.09	20240222	1687	80.50	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
108	20250107	140519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2985	-60	5	-1.97	2993808460	1017507	10.97	2950	3045	2865	3955	2135	3045	2941.98	0.50	4964	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	479	-2.97	0.88	12	6.34	-1004.00	3378.00	4150	20231227	-28.07	1687	20241210	76.94	3225	-7.44	20250106	1880	58.78	20250102	4120	-27.55	20240222	1687	76.94	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
109	20250107	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-90	5	-2.96	2660609005	905705	9.77	2950	3045	2865	3955	2135	3045	2937.24	0.50	-818	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	474	-2.94	0.87	12	5.64	-1004.00	3378.00	4150	20231227	-28.80	1687	20241210	75.16	3225	-8.37	20250106	1880	57.18	20250102	4120	-28.28	20240222	1687	75.16	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
110	20250107	120519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	-100	5	-3.28	2483933545	846008	9.12	2950	3045	2865	3955	2135	3045	2935.66	0.50	2507	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	473	-2.93	0.87	12	5.27	-1004.00	3378.00	4150	20231227	-29.04	1687	20241210	74.57	3225	-8.68	20250106	1880	56.65	20250102	4120	-28.52	20240222	1687	74.57	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
111	20250107	110516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-105	5	-3.45	2275837405	774782	8.36	2950	3045	2865	3955	2135	3045	2936.96	0.50	13752	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	472	-2.93	0.87	12	4.83	-1004.00	3378.00	4150	20231227	-29.16	1687	20241210	74.27	3225	-8.84	20250106	1880	56.38	20250102	4120	-28.64	20240222	1687	74.27	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
112	20250107	100521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-155	5	-5.09	1772209435	603939	6.51	2950	3045	2865	3955	2135	3045	2933.85	0.50	46387	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	464	-2.88	0.86	12	3.76	-1004.00	3378.00	4150	20231227	-30.36	1687	20241210	71.31	3225	-10.39	20250106	1880	53.72	20250102	4120	-29.85	20240222	1687	71.31	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
113	20250107	090519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2945	-100	5	-3.28	669126910	225861	2.44	2950	3045	2930	3955	2135	3045	2961.41	0.50	32156	3578	3311	2958	2691	2338	3445	2825	80	910	500	1880	5	1	16050530	473	-2.93	0.87	12	1.41	-1004.00	3378.00	4150	20231227	-29.04	1687	20241210	74.57	3225	-8.68	20250106	1880	56.65	20250102	4120	-28.52	20240222	1687	74.57	20241210	2.50	N	058110	500	80 억	80663	N	N	N	00	N
114	20250106	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	515	2	20.36	27258807415	9139007	160.96	2680	3225	2605	3285	1775	2530	2982.62	0.33	36137	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	489	-3.03	0.90	12	56.94	-1004.00	3378.00	4250	20231226	-28.35	1687	20241210	80.50	3225	-5.58	20250106	1880	61.97	20250102	4120	-26.09	20240222	1687	80.50	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
115	20250106	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	420	2	16.60	26542248875	8901751	156.78	2680	3225	2605	3285	1775	2530	2981.69	0.33	11157	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	473	-2.94	0.87	12	55.46	-1004.00	3378.00	4250	20231226	-30.59	1687	20241210	74.87	3225	-8.53	20250106	1880	56.91	20250102	4120	-28.40	20240222	1687	74.87	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
116	20250106	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	570	2	22.53	23892997595	8029469	141.42	2680	3225	2605	3285	1775	2530	2975.66	0.33	-15402	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	498	-3.09	0.92	12	50.03	-1004.00	3378.00	4250	20231226	-27.06	1687	20241210	83.76	3225	-3.88	20250106	1880	64.89	20250102	4120	-24.76	20240222	1687	83.76	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
117	20250106	130512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3015	485	2	19.17	18209980730	6199677	109.19	2680	3200	2605	3285	1775	2530	2937.25	0.33	72571	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	484	-3.00	0.89	12	38.63	-1004.00	3378.00	4250	20231226	-29.06	1687	20241210	78.72	3200	-5.78	20250106	1880	60.37	20250102	4120	-26.82	20240222	1687	78.72	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
118	20250106	120511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2995	465	2	18.38	15181285370	5193114	91.46	2680	3150	2605	3285	1775	2530	2923.35	0.33	83181	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	481	-2.98	0.89	12	32.35	-1004.00	3378.00	4250	20231226	-29.53	1687	20241210	77.53	3150	-4.92	20250106	1880	59.31	20250102	4120	-27.31	20240222	1687	77.53	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
119	20250106	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	480	2	18.97	12979919750	4460656	78.56	2680	3150	2605	3285	1775	2530	2909.87	0.33	66110	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	483	-3.00	0.89	12	27.79	-1004.00	3378.00	4250	20231226	-29.18	1687	20241210	78.42	3150	-4.44	20250106	1880	60.11	20250102	4120	-26.94	20240222	1687	78.42	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
120	20250106	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2765	235	2	9.29	3816467880	1404971	24.75	2680	2860	2605	3285	1775	2530	2716.40	0.33	107443	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	444	-2.75	0.82	12	8.75	-1004.00	3378.00	4250	20231226	-34.94	1687	20241210	63.90	2935	-5.79	20250103	1880	47.07	20250102	4120	-32.89	20240222	1687	63.90	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
121	20250106	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	210	2	8.30	1365645890	501700	8.84	2680	2840	2645	3285	1775	2530	2722.04	0.33	8161	3166	2847	2616	2297	2066	2732	2182	80	755	500	1560	5	1	16050530	440	-2.73	0.81	12	3.13	-1004.00	3378.00	4250	20231226	-35.53	1687	20241210	62.42	2935	-6.64	20250103	1880	45.74	20250102	4120	-33.50	20240222	1687	62.42	20241210	2.63	N	058110	500	80 억	53463	N	N	N	00	N
122	20250103	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2530	270	2	11.95	14716100580	5471603	852.57	2935	2935	2385	2935	1585	2260	2690.12	1.20	-135642	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	406	-2.52	0.75	12	34.09	-1004.00	3378.00	4410	20231222	-42.63	1687	20241210	49.97	2935	-13.80	20250103	1880	34.57	20250102	4120	-38.59	20240222	1687	49.97	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
123	20250103	150508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2420	160	2	7.08	14211605585	5269224	821.04	2935	2935	2385	2935	1585	2260	2697.10	1.20	-138447	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	388	-2.41	0.72	12	32.83	-1004.00	3378.00	4410	20231222	-45.12	1687	20241210	43.45	2935	-17.55	20250103	1880	28.72	20250102	4120	-41.26	20240222	1687	43.45	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
124	20250103	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2515	255	2	11.28	13600811100	5017766	781.86	2935	2935	2465	2935	1585	2260	2710.53	1.20	-155050	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	404	-2.50	0.74	12	31.26	-1004.00	3378.00	4410	20231222	-42.97	1687	20241210	49.08	2935	-14.31	20250103	1880	33.78	20250102	4120	-38.96	20240222	1687	49.08	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
125	20250103	130507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2515	255	2	11.28	13174214995	4847442	755.32	2935	2935	2465	2935	1585	2260	2717.77	1.20	-144222	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	404	-2.50	0.74	12	30.20	-1004.00	3378.00	4410	20231222	-42.97	1687	20241210	49.08	2935	-14.31	20250103	1880	33.78	20250102	4120	-38.96	20240222	1687	49.08	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
126	20250103	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2565	305	2	13.50	12754784655	4683302	729.74	2935	2935	2465	2935	1585	2260	2723.46	1.20	-140615	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	412	-2.55	0.76	12	29.18	-1004.00	3378.00	4410	20231222	-41.84	1687	20241210	52.05	2935	-12.61	20250103	1880	36.44	20250102	4120	-37.74	20240222	1687	52.05	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
127	20250103	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2630	370	2	16.37	11763924395	4305638	670.89	2935	2935	2465	2935	1585	2260	2732.21	1.20	-109458	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	422	-2.62	0.78	12	26.83	-1004.00	3378.00	4410	20231222	-40.36	1687	20241210	55.90	2935	-10.39	20250103	1880	39.89	20250102	4120	-36.17	20240222	1687	55.90	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
128	20250103	100507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2580	320	2	14.16	9513521240	3429763	534.42	2935	2935	2545	2935	1585	2260	2773.81	1.20	-145877	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	414	-2.57	0.76	12	21.37	-1004.00	3378.00	4410	20231222	-41.50	1687	20241210	52.93	2935	-12.10	20250103	1880	37.23	20250102	4120	-37.38	20240222	1687	52.93	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
129	20250103	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2740	480	2	21.24	2515301055	859596	133.94	2935	2935	2710	2935	1585	2260	2926.14	1.20	-11530	2560	2410	2145	1995	1730	2485	2070	80	675	500	1400	5	1	16050530	440	-2.73	0.81	12	5.36	-1004.00	3378.00	4410	20231222	-37.87	1687	20241210	62.42	2935	-6.64	20250103	1880	45.74	20250102	4120	-33.50	20240222	1687	62.42	20241210	2.63	N	058110	500	80 억	193383	N	N	N	00	N
130	20250102	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	323	2	16.68	1191512867	544667	1767.25	1937	2295	1880	2515	1356	1937	2186.58	1.22	-2644	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	5	1	16050530	363	-2.25	0.67	12	3.39	-1004.00	3378.00	4550	20231221	-50.33	1687	20241210	33.97	2295	-1.53	20250102	1880	20.21	20250102	4120	-45.15	20240222	1687	33.97	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
131	20250102	150506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2170	233	2	12.03	758342282	351463	1140.37	1937	2290	1880	2515	1356	1937	2157.67	1.22	-4469	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	5	1	16050530	348	-2.16	0.64	12	2.19	-1004.00	3378.00	4550	20231221	-52.31	1687	20241210	28.63	2290	-5.24	20250102	1880	15.43	20250102	4120	-47.33	20240222	1687	28.63	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
132	20250102	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	33	2	1.70	34036790	17772	57.66	1937	1974	1880	2515	1356	1937	1915.19	1.22	353	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	316	-1.96	0.58	12	0.11	-1004.00	3378.00	4550	20231221	-56.70	1687	20241210	16.78	1974	-0.20	20250102	1880	4.79	20250102	4120	-52.18	20240222	1687	16.78	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
133	20250102	130503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1907	-30	5	-1.55	30942464	16191	52.53	1937	1937	1880	2515	1356	1937	1911.09	1.22	220	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	306	-1.90	0.56	12	0.10	-1004.00	3378.00	4550	20231221	-58.09	1687	20241210	13.04	1937	-1.55	20250102	1880	1.44	20250102	4120	-53.71	20240222	1687	13.04	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
134	20250102	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1905	-32	5	-1.65	23511091	12319	39.97	1937	1937	1880	2515	1356	1937	1908.52	1.22	-897	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	306	-1.90	0.56	12	0.08	-1004.00	3378.00	4550	20231221	-58.13	1687	20241210	12.92	1937	-1.65	20250102	1880	1.33	20250102	4120	-53.76	20240222	1687	12.92	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
135	20250102	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1937	0	3	0.00	20944736	10976	35.61	1937	1937	1880	2515	1356	1937	1908.23	1.22	-1331	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	311	-1.93	0.57	12	0.07	-1004.00	3378.00	4550	20231221	-57.43	1687	20241210	14.82	1937	0.00	20250102	1880	3.03	20250102	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
136	20250102	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1926	-11	5	-0.57	7424211	3893	12.63	1937	1937	1880	2515	1356	1937	1907.07	1.22	682	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	309	-1.92	0.57	12	0.02	-1004.00	3378.00	4550	20231221	-57.67	1687	20241210	14.17	1937	-0.57	20250102	1880	2.45	20250102	4120	-53.25	20240222	1687	14.17	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
137	20250102	090458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1937	0	3	0.00	0	0	0.00	0	0	0	2515	1356	1937	0.00	1.22	0	1980	1958	1920	1898	1860	1969	1909	80	578	500	1200	1	1	16050530	311	-1.93	0.57	12	0.00	-1004.00	3378.00	4550	20231221	-57.43	1687	20241210	14.82	0	0.00	0	0	0.00	0	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History