KissMeData/147760/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2680	-115	5	-4.11	165323660	60656	804.56	2790	2790	2680	3630	1960	2795	2725.60	1.96	-3211	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	290	-5.22	0.64	12	0.56	-513.00	4191.00	9300	20240219	-71.18	2470	20241210	8.50	3185	-15.86	20250108	2680	0.00	20250124	9300	-71.18	20240219	2470	8.50	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
3	20250124	150907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2705	-90	5	-3.22	152035550	55716	739.04	2790	2790	2690	3630	1960	2795	2728.76	1.96	-1919	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	293	-5.27	0.65	12	0.51	-513.00	4191.00	9300	20240219	-70.91	2470	20241210	9.51	3185	-15.07	20250108	2690	0.56	20250124	9300	-70.91	20240219	2470	9.51	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
4	20250124	140905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2700	-95	5	-3.40	141249595	51719	686.02	2790	2790	2690	3630	1960	2795	2731.10	1.96	-1552	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	292	-5.26	0.64	12	0.48	-513.00	4191.00	9300	20240219	-70.97	2470	20241210	9.31	3185	-15.23	20250108	2690	0.37	20250124	9300	-70.97	20240219	2470	9.31	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
5	20250124	130907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2715	-80	5	-2.86	126310595	46187	612.64	2790	2790	2700	3630	1960	2795	2734.77	1.96	-952	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	294	-5.29	0.65	12	0.43	-513.00	4191.00	9300	20240219	-70.81	2470	20241210	9.92	3185	-14.76	20250108	2700	0.56	20250124	9300	-70.81	20240219	2470	9.92	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
6	20250124	120904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2725	-70	5	-2.50	80559025	29385	389.77	2790	2790	2700	3630	1960	2795	2741.50	1.96	-1206	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	295	-5.31	0.65	12	0.27	-513.00	4191.00	9300	20240219	-70.70	2470	20241210	10.32	3185	-14.44	20250108	2700	0.93	20250124	9300	-70.70	20240219	2470	10.32	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
7	20250124	110906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2730	-65	5	-2.33	72269215	26328	349.22	2790	2790	2710	3630	1960	2795	2744.96	1.96	-470	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	295	-5.32	0.65	12	0.24	-513.00	4191.00	9300	20240219	-70.65	2470	20241210	10.53	3185	-14.29	20250108	2710	0.74	20250124	9300	-70.65	20240219	2470	10.53	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
8	20250124	100902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	-20	5	-0.72	15629220	5654	75.00	2790	2790	2745	3630	1960	2795	2764.28	1.96	-669	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	300	-5.41	0.66	12	0.05	-513.00	4191.00	9300	20240219	-70.16	2470	20241210	12.35	3185	-12.87	20250108	2715	2.21	20250102	9300	-70.16	20240219	2470	12.35	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
9	20250124	090908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-5	5	-0.18	4977545	1793	23.78	2790	2790	2770	3630	1960	2795	2776.10	1.96	-630	2918	2856	2813	2751	2708	2835	2730	54	835	500	1730	5	1	10819866	302	-5.44	0.67	12	0.02	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	3185	-12.40	20250108	2715	2.76	20250102	9300	-70.00	20240219	2470	12.96	20241210	1.24	N	147760	500	54 억	211586	N	N	N	N
10	20250123	160902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2795	0	3	0.00	21156250	7539	32.83	2875	2875	2770	3630	1960	2795	2806.24	1.97	-1611	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	302	-5.45	0.67	12	0.07	-513.00	4191.00	9300	20240219	-69.95	2470	20241210	13.16	3185	-12.24	20250108	2715	2.95	20250102	9300	-69.95	20240219	2470	13.16	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
11	20250123	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-5	5	-0.18	20705645	7377	32.13	2875	2875	2770	3630	1960	2795	2806.78	1.97	-1717	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	302	-5.44	0.67	12	0.07	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	3185	-12.40	20250108	2715	2.76	20250102	9300	-70.00	20240219	2470	12.96	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
12	20250123	140902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-5	5	-0.18	15588060	5541	24.13	2875	2875	2785	3630	1960	2795	2813.22	1.97	-842	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	302	-5.44	0.67	12	0.05	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	3185	-12.40	20250108	2715	2.76	20250102	9300	-70.00	20240219	2470	12.96	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
13	20250123	130900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	10	2	0.36	13112140	4655	20.27	2875	2875	2785	3630	1960	2795	2816.79	1.97	-1129	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	303	-5.47	0.67	12	0.04	-513.00	4191.00	9300	20240219	-69.84	2470	20241210	13.56	3185	-11.93	20250108	2715	3.31	20250102	9300	-69.84	20240219	2470	13.56	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
14	20250123	120901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	10	2	0.36	11349190	4025	17.53	2875	2875	2785	3630	1960	2795	2819.67	1.97	-1313	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	303	-5.47	0.67	12	0.04	-513.00	4191.00	9300	20240219	-69.84	2470	20241210	13.56	3185	-11.93	20250108	2715	3.31	20250102	9300	-69.84	20240219	2470	13.56	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
15	20250123	110852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	15	2	0.54	8022245	2838	12.36	2875	2875	2785	3630	1960	2795	2826.72	1.97	-1478	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	304	-5.48	0.67	12	0.03	-513.00	4191.00	9300	20240219	-69.78	2470	20241210	13.77	3185	-11.77	20250108	2715	3.50	20250102	9300	-69.78	20240219	2470	13.77	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
16	20250123	100901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	15	2	0.54	6866620	2424	10.56	2875	2875	2785	3630	1960	2795	2832.76	1.97	-1292	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	304	-5.48	0.67	12	0.02	-513.00	4191.00	9300	20240219	-69.78	2470	20241210	13.77	3185	-11.77	20250108	2715	3.50	20250102	9300	-69.78	20240219	2470	13.77	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
17	20250123	090901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	55	2	1.97	4629985	1630	7.10	2875	2875	2800	3630	1960	2795	2840.48	1.97	-836	2911	2852	2806	2747	2701	2830	2725	54	835	500	1730	5	1	10819866	308	-5.56	0.68	12	0.02	-513.00	4191.00	9300	20240219	-69.35	2470	20241210	15.38	3185	-10.52	20250108	2715	4.97	20250102	9300	-69.35	20240219	2470	15.38	20241210	1.23	N	147760	500	54 억	213227	N	N	N	N
18	20250122	160853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2795	10	2	0.36	63725420	22843	80.29	2865	2865	2760	3620	1950	2785	2789.71	1.93	4375	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	302	-5.45	0.67	12	0.21	-513.00	4191.00	9300	20240219	-69.95	2470	20241210	13.16	3185	-12.24	20250108	2715	2.95	20250102	9300	-69.95	20240219	2470	13.16	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
19	20250122	150855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2795	10	2	0.36	59168440	21209	74.55	2865	2865	2760	3620	1950	2785	2789.78	1.93	4308	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	302	-5.45	0.67	12	0.20	-513.00	4191.00	9300	20240219	-69.95	2470	20241210	13.16	3185	-12.24	20250108	2715	2.95	20250102	9300	-69.95	20240219	2470	13.16	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
20	20250122	140853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	20	2	0.72	52886925	18961	66.64	2865	2865	2760	3620	1950	2785	2789.25	1.93	3779	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	303	-5.47	0.67	12	0.18	-513.00	4191.00	9300	20240219	-69.84	2470	20241210	13.56	3185	-11.93	20250108	2715	3.31	20250102	9300	-69.84	20240219	2470	13.56	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
21	20250122	130855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2780	-5	5	-0.18	42489680	15226	53.52	2865	2865	2760	3620	1950	2785	2790.60	1.93	2409	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	301	-5.42	0.66	12	0.14	-513.00	4191.00	9300	20240219	-70.11	2470	20241210	12.55	3185	-12.72	20250108	2715	2.39	20250102	9300	-70.11	20240219	2470	12.55	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
22	20250122	120853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	5	2	0.18	29951630	10709	37.64	2865	2865	2775	3620	1950	2785	2796.87	1.93	1016	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	302	-5.44	0.67	12	0.10	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	3185	-12.40	20250108	2715	2.76	20250102	9300	-70.00	20240219	2470	12.96	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
23	20250122	110855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2775	-10	5	-0.36	13688955	4882	17.16	2865	2865	2775	3620	1950	2785	2803.96	1.93	980	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	300	-5.41	0.66	12	0.05	-513.00	4191.00	9300	20240219	-70.16	2470	20241210	12.35	3185	-12.87	20250108	2715	2.21	20250102	9300	-70.16	20240219	2470	12.35	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
24	20250122	100854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	50	2	1.80	5398320	1915	6.73	2865	2865	2800	3620	1950	2785	2818.97	1.93	373	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	307	-5.53	0.68	12	0.02	-513.00	4191.00	9300	20240219	-69.52	2470	20241210	14.78	3185	-10.99	20250108	2715	4.42	20250102	9300	-69.52	20240219	2470	14.78	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
25	20250122	090856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2855	70	2	2.51	137190	48	0.17	2865	2865	2855	3620	1950	2785	2858.12	1.93	-2	3005	2895	2830	2720	2655	2862	2687	54	835	500	1720	5	1	10819866	309	-5.57	0.68	12	0.00	-513.00	4191.00	9300	20240219	-69.30	2470	20241210	15.59	3185	-10.36	20250108	2715	5.16	20250102	9300	-69.30	20240219	2470	15.59	20241210	1.23	N	147760	500	54 억	208917	N	N	N	N
26	20250121	160849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	-95	5	-3.30	79967405	28433	100.41	2890	2940	2765	3740	2020	2880	2812.50	1.93	312	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	301	-5.43	0.66	12	0.26	-513.00	4191.00	9300	20240219	-70.05	2470	20241210	12.75	3185	-12.56	20250108	2715	2.58	20250102	9300	-70.05	20240219	2470	12.75	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
27	20250121	150850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-60	5	-2.08	73867005	26248	92.69	2890	2940	2765	3740	2020	2880	2814.20	1.93	1490	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	305	-5.50	0.67	12	0.24	-513.00	4191.00	9300	20240219	-69.68	2470	20241210	14.17	3185	-11.46	20250108	2715	3.87	20250102	9300	-69.68	20240219	2470	14.17	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
28	20250121	140851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-75	5	-2.60	71359690	25356	89.54	2890	2940	2765	3740	2020	2880	2814.31	1.93	1732	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	303	-5.47	0.67	12	0.23	-513.00	4191.00	9300	20240219	-69.84	2470	20241210	13.56	3185	-11.93	20250108	2715	3.31	20250102	9300	-69.84	20240219	2470	13.56	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
29	20250121	130849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-65	5	-2.26	57514135	20404	72.05	2890	2940	2765	3740	2020	2880	2818.77	1.93	-1322	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	305	-5.49	0.67	12	0.19	-513.00	4191.00	9300	20240219	-69.73	2470	20241210	13.97	3185	-11.62	20250108	2715	3.68	20250102	9300	-69.73	20240219	2470	13.97	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
30	20250121	120835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2820	-60	5	-2.08	36084170	12724	44.93	2890	2940	2805	3740	2020	2880	2835.91	1.93	-1844	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	305	-5.50	0.67	12	0.12	-513.00	4191.00	9300	20240219	-69.68	2470	20241210	14.17	3185	-11.46	20250108	2715	3.87	20250102	9300	-69.68	20240219	2470	14.17	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
31	20250121	110806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2805	-75	5	-2.60	29160520	10267	36.26	2890	2940	2805	3740	2020	2880	2840.22	1.93	-1511	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	303	-5.47	0.67	12	0.09	-513.00	4191.00	9300	20240219	-69.84	2470	20241210	13.56	3185	-11.93	20250108	2715	3.31	20250102	9300	-69.84	20240219	2470	13.56	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
32	20250121	100801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2810	-70	5	-2.43	18361175	6421	22.67	2890	2940	2810	3740	2020	2880	2859.55	1.93	-1944	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	304	-5.48	0.67	12	0.06	-513.00	4191.00	9300	20240219	-69.78	2470	20241210	13.77	3185	-11.77	20250108	2715	3.50	20250102	9300	-69.78	20240219	2470	13.77	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
33	20250121	090852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	60	2	2.08	3787620	1310	4.63	2890	2940	2855	3740	2020	2880	2891.31	1.93	-791	3020	2950	2840	2770	2660	2895	2715	54	860	500	1780	5	1	10819866	318	-5.73	0.70	12	0.01	-513.00	4191.00	9300	20240219	-68.39	2470	20241210	19.03	3185	-7.69	20250108	2715	8.29	20250102	9300	-68.39	20240219	2470	19.03	20241210	1.26	N	147760	500	54 억	208630	N	N	N	N
34	20250120	160839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	55	2	1.95	78720330	28136	151.24	2910	2910	2730	3670	1980	2825	2797.85	1.92	615	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	312	-5.61	0.69	12	0.26	-513.00	4191.00	9300	20240219	-69.03	2470	20241210	16.60	3185	-9.58	20250108	2715	6.08	20250102	9300	-69.03	20240219	2470	16.60	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
35	20250120	150850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	50	2	1.77	75025440	26853	144.35	2910	2910	2730	3670	1980	2825	2793.93	1.92	326	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	311	-5.60	0.69	12	0.25	-513.00	4191.00	9300	20240219	-69.09	2470	20241210	16.40	3185	-9.73	20250108	2715	5.89	20250102	9300	-69.09	20240219	2470	16.40	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
36	20250120	140847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	50	2	1.77	63098380	22673	121.88	2910	2910	2730	3670	1980	2825	2782.97	1.92	580	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	311	-5.60	0.69	12	0.21	-513.00	4191.00	9300	20240219	-69.09	2470	20241210	16.40	3185	-9.73	20250108	2715	5.89	20250102	9300	-69.09	20240219	2470	16.40	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
37	20250120	130848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	-40	5	-1.42	56750835	20402	109.67	2910	2910	2730	3670	1980	2825	2781.63	1.92	360	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	301	-5.43	0.66	12	0.19	-513.00	4191.00	9300	20240219	-70.05	2470	20241210	12.75	3185	-12.56	20250108	2715	2.58	20250102	9300	-70.05	20240219	2470	12.75	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
38	20250120	120849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2780	-45	5	-1.59	54603695	19631	105.53	2910	2910	2730	3670	1980	2825	2781.50	1.92	294	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	301	-5.42	0.66	12	0.18	-513.00	4191.00	9300	20240219	-70.11	2470	20241210	12.55	3185	-12.72	20250108	2715	2.39	20250102	9300	-70.11	20240219	2470	12.55	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
39	20250120	110849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2770	-55	5	-1.95	50929915	18308	98.41	2910	2910	2730	3670	1980	2825	2781.84	1.92	81	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	300	-5.40	0.66	12	0.17	-513.00	4191.00	9300	20240219	-70.22	2470	20241210	12.15	3185	-13.03	20250108	2715	2.03	20250102	9300	-70.22	20240219	2470	12.15	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
40	20250120	100848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2790	-35	5	-1.24	26239390	9377	50.41	2910	2910	2775	3670	1980	2825	2798.27	1.92	413	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	302	-5.44	0.67	12	0.09	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	3185	-12.40	20250108	2715	2.76	20250102	9300	-70.00	20240219	2470	12.96	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
41	20250120	090850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	5	2	0.18	1672400	588	3.16	2910	2910	2830	3670	1980	2825	2844.22	1.92	68	3065	2945	2885	2765	2705	2915	2735	54	845	500	1750	5	1	10819866	306	-5.52	0.68	12	0.01	-513.00	4191.00	9300	20240219	-69.57	2470	20241210	14.57	3185	-11.15	20250108	2715	4.24	20250102	9300	-69.57	20240219	2470	14.57	20241210	1.25	N	147760	500	54 억	208017	N	N	N	N
42	20250117	160846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2825	-60	5	-2.08	51750720	18206	56.01	3005	3005	2825	3750	2020	2885	2842.51	1.91	922	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	306	-5.51	0.67	12	0.17	-513.00	4191.00	9300	20240219	-69.62	2470	20241210	14.37	3185	-11.30	20250108	2715	4.05	20250102	9300	-69.62	20240219	2470	14.37	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
43	20250117	150849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-45	5	-1.56	45046320	15833	48.71	3005	3005	2825	3750	2020	2885	2845.09	1.91	143	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	307	-5.54	0.68	12	0.15	-513.00	4191.00	9300	20240219	-69.46	2470	20241210	14.98	3185	-10.83	20250108	2715	4.60	20250102	9300	-69.46	20240219	2470	14.98	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
44	20250117	140850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2830	-55	5	-1.91	34451450	12096	37.22	3005	3005	2830	3750	2020	2885	2848.17	1.91	-939	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	306	-5.52	0.68	12	0.11	-513.00	4191.00	9300	20240219	-69.57	2470	20241210	14.57	3185	-11.15	20250108	2715	4.24	20250102	9300	-69.57	20240219	2470	14.57	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
45	20250117	130847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-45	5	-1.56	26690765	9360	28.80	3005	3005	2835	3750	2020	2885	2851.58	1.91	-1630	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	307	-5.54	0.68	12	0.09	-513.00	4191.00	9300	20240219	-69.46	2470	20241210	14.98	3185	-10.83	20250108	2715	4.60	20250102	9300	-69.46	20240219	2470	14.98	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
46	20250117	120849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2860	-25	5	-0.87	17038095	5968	18.36	3005	3005	2835	3750	2020	2885	2854.91	1.91	-1039	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	309	-5.58	0.68	12	0.06	-513.00	4191.00	9300	20240219	-69.25	2470	20241210	15.79	3185	-10.20	20250108	2715	5.34	20250102	9300	-69.25	20240219	2470	15.79	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
47	20250117	110847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	-45	5	-1.56	13921880	4881	15.02	3005	3005	2835	3750	2020	2885	2852.26	1.91	-789	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	307	-5.54	0.68	12	0.05	-513.00	4191.00	9300	20240219	-69.46	2470	20241210	14.98	3185	-10.83	20250108	2715	4.60	20250102	9300	-69.46	20240219	2470	14.98	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
48	20250117	100849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	-35	5	-1.21	11418410	4001	12.31	3005	3005	2835	3750	2020	2885	2853.89	1.91	-473	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	308	-5.56	0.68	12	0.04	-513.00	4191.00	9300	20240219	-69.35	2470	20241210	15.38	3185	-10.52	20250108	2715	4.97	20250102	9300	-69.35	20240219	2470	15.38	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
49	20250117	090849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	5	2	0.17	2078960	723	2.22	3005	3005	2865	3750	2020	2885	2875.46	1.91	103	3018	2951	2898	2831	2778	2925	2805	54	865	500	1780	5	1	10819866	313	-5.63	0.69	12	0.01	-513.00	4191.00	9300	20240219	-68.92	2470	20241210	17.00	3185	-9.26	20250108	2715	6.45	20250102	9300	-68.92	20240219	2470	17.00	20241210	1.48	N	147760	500	54 억	207133	N	N	N	N
50	20250116	160842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	-5	5	-0.17	93466290	32296	161.93	2890	2965	2845	3755	2025	2890	2894.18	1.88	3700	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	312	-5.62	0.69	12	0.30	-513.00	4191.00	9300	20240219	-68.98	2470	20241210	16.80	3185	-9.42	20250108	2715	6.26	20250102	9300	-68.98	20240219	2470	16.80	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
51	20250116	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2880	-10	5	-0.35	88556675	30587	153.36	2890	2965	2845	3755	2025	2890	2895.24	1.88	3953	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	312	-5.61	0.69	12	0.28	-513.00	4191.00	9300	20240219	-69.03	2470	20241210	16.60	3185	-9.58	20250108	2715	6.08	20250102	9300	-69.03	20240219	2470	16.60	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
52	20250116	140846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2870	-20	5	-0.69	86980705	30038	150.60	2890	2965	2845	3755	2025	2890	2895.69	1.88	4167	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	311	-5.59	0.68	12	0.28	-513.00	4191.00	9300	20240219	-69.14	2470	20241210	16.19	3185	-9.89	20250108	2715	5.71	20250102	9300	-69.14	20240219	2470	16.19	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
53	20250116	130845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	0	3	0.00	59044645	20294	101.75	2890	2965	2880	3755	2025	2890	2909.46	1.88	2931	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	313	-5.63	0.69	12	0.19	-513.00	4191.00	9300	20240219	-68.92	2470	20241210	17.00	3185	-9.26	20250108	2715	6.45	20250102	9300	-68.92	20240219	2470	17.00	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
54	20250116	120845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	10	2	0.35	50281115	17258	86.53	2890	2965	2885	3755	2025	2890	2913.50	1.88	2878	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	314	-5.65	0.69	12	0.16	-513.00	4191.00	9300	20240219	-68.82	2470	20241210	17.41	3185	-8.95	20250108	2715	6.81	20250102	9300	-68.82	20240219	2470	17.41	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
55	20250116	110847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2915	25	2	0.87	43392705	14879	74.60	2890	2965	2890	3755	2025	2890	2916.37	1.88	2771	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	315	-5.68	0.70	12	0.14	-513.00	4191.00	9300	20240219	-68.66	2470	20241210	18.02	3185	-8.48	20250108	2715	7.37	20250102	9300	-68.66	20240219	2470	18.02	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
56	20250116	100847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	50	2	1.73	40286210	13816	69.27	2890	2965	2890	3755	2025	2890	2915.91	1.88	2399	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	318	-5.73	0.70	12	0.13	-513.00	4191.00	9300	20240219	-68.39	2470	20241210	19.03	3185	-7.69	20250108	2715	8.29	20250102	9300	-68.39	20240219	2470	19.03	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
57	20250116	090848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	75	2	2.60	15173935	5213	26.14	2890	2965	2890	3755	2025	2890	2910.79	1.88	3349	3210	3050	2965	2805	2720	3007	2762	54	865	500	1790	5	1	10819866	321	-5.78	0.71	12	0.05	-513.00	4191.00	9300	20240219	-68.12	2470	20241210	20.04	3185	-6.91	20250108	2715	9.21	20250102	9300	-68.12	20240219	2470	20.04	20241210	1.48	N	147760	500	54 억	203444	N	N	N	N
58	20250115	160843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2890	-90	5	-3.02	57923130	19809	247.86	3125	3125	2880	3870	2090	2980	2924.08	1.92	-4534	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	313	-5.63	0.69	12	0.18	-513.00	4191.00	9300	20240219	-68.92	2470	20241210	17.00	3185	-9.26	20250108	2715	6.45	20250102	9300	-68.92	20240219	2470	17.00	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
59	20250115	150844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	-80	5	-2.68	55951980	19127	239.33	3125	3125	2880	3870	2090	2980	2925.29	1.92	-4178	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	314	-5.65	0.69	12	0.18	-513.00	4191.00	9300	20240219	-68.82	2470	20241210	17.41	3185	-8.95	20250108	2715	6.81	20250102	9300	-68.82	20240219	2470	17.41	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
60	20250115	140838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	-75	5	-2.52	50415540	17211	215.35	3125	3125	2885	3870	2090	2980	2929.26	1.92	-3847	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	314	-5.66	0.69	12	0.16	-513.00	4191.00	9300	20240219	-68.76	2470	20241210	17.61	3185	-8.79	20250108	2715	7.00	20250102	9300	-68.76	20240219	2470	17.61	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
61	20250115	130844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	-80	5	-2.68	39950875	13594	170.10	3125	3125	2885	3870	2090	2980	2938.86	1.92	-2923	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	314	-5.65	0.69	12	0.13	-513.00	4191.00	9300	20240219	-68.82	2470	20241210	17.41	3185	-8.95	20250108	2715	6.81	20250102	9300	-68.82	20240219	2470	17.41	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
62	20250115	120827	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2885	-95	5	-3.19	37105065	12614	157.83	3125	3125	2885	3870	2090	2980	2941.58	1.92	-2832	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	312	-5.62	0.69	12	0.12	-513.00	4191.00	9300	20240219	-68.98	2470	20241210	16.80	3185	-9.42	20250108	2715	6.26	20250102	9300	-68.98	20240219	2470	16.80	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
63	20250115	110844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2905	-75	5	-2.52	29244890	9899	123.86	3125	3125	2890	3870	2090	2980	2954.33	1.92	-2579	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	314	-5.66	0.69	12	0.09	-513.00	4191.00	9300	20240219	-68.76	2470	20241210	17.61	3185	-8.79	20250108	2715	7.00	20250102	9300	-68.76	20240219	2470	17.61	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
64	20250115	100843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2940	-40	5	-1.34	18129270	6091	76.21	3125	3125	2940	3870	2090	2980	2976.40	1.92	-1024	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	318	-5.73	0.70	12	0.06	-513.00	4191.00	9300	20240219	-68.39	2470	20241210	19.03	3185	-7.69	20250108	2715	8.29	20250102	9300	-68.39	20240219	2470	19.03	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
65	20250115	090847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	25	2	0.84	4462155	1477	18.48	3125	3125	2980	3870	2090	2980	3021.09	1.92	397	3093	3036	2983	2926	2873	3065	2955	54	890	500	1840	5	1	10819866	325	-5.86	0.72	12	0.01	-513.00	4191.00	9300	20240219	-67.69	2470	20241210	21.66	3185	-5.65	20250108	2715	10.68	20250102	9300	-67.69	20240219	2470	21.66	20241210	1.49	N	147760	500	54 억	208024	N	N	N	N
66	20250114	160828	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	25	2	0.85	23675795	7976	63.90	2930	3040	2930	3840	2070	2955	2968.38	1.92	790	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	322	-5.81	0.71	12	0.07	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3185	-6.44	20250108	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
67	20250114	150841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	25	2	0.85	20236130	6819	54.63	2930	3040	2930	3840	2070	2955	2967.61	1.92	742	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	322	-5.81	0.71	12	0.06	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3185	-6.44	20250108	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
68	20250114	140839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	35	2	1.18	16633820	5610	44.94	2930	3040	2930	3840	2070	2955	2965.03	1.92	678	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	324	-5.83	0.71	12	0.05	-513.00	4191.00	9300	20240219	-67.85	2470	20241210	21.05	3185	-6.12	20250108	2715	10.13	20250102	9300	-67.85	20240219	2470	21.05	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
69	20250114	130838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	10	2	0.34	5682915	1918	15.37	2930	3040	2930	3840	2070	2955	2962.94	1.92	-292	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	321	-5.78	0.71	12	0.02	-513.00	4191.00	9300	20240219	-68.12	2470	20241210	20.04	3185	-6.91	20250108	2715	9.21	20250102	9300	-68.12	20240219	2470	20.04	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
70	20250114	120836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	15	2	0.51	4231450	1429	11.45	2930	3040	2930	3840	2070	2955	2961.13	1.92	-525	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	321	-5.79	0.71	12	0.01	-513.00	4191.00	9300	20240219	-68.06	2470	20241210	20.24	3185	-6.75	20250108	2715	9.39	20250102	9300	-68.06	20240219	2470	20.24	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
71	20250114	110836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2970	15	2	0.51	4207705	1421	11.38	2930	3040	2930	3840	2070	2955	2961.09	1.92	-526	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	321	-5.79	0.71	12	0.01	-513.00	4191.00	9300	20240219	-68.06	2470	20241210	20.24	3185	-6.75	20250108	2715	9.39	20250102	9300	-68.06	20240219	2470	20.24	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
72	20250114	100834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3015	60	2	2.03	3001970	1015	8.13	2930	3040	2930	3840	2070	2955	2957.61	1.92	-438	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	326	-5.88	0.72	12	0.01	-513.00	4191.00	9300	20240219	-67.58	2470	20241210	22.06	3185	-5.34	20250108	2715	11.05	20250102	9300	-67.58	20240219	2470	22.06	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
73	20250114	090839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	85	2	2.88	510360	174	1.39	2930	3040	2930	3840	2070	2955	2933.10	1.92	-27	3145	3050	2995	2900	2845	3022	2872	54	885	500	1830	5	1	10819866	329	-5.93	0.73	12	0.00	-513.00	4191.00	9300	20240219	-67.31	2470	20241210	23.08	3185	-4.55	20250108	2715	11.97	20250102	9300	-67.31	20240219	2470	23.08	20241210	1.53	N	147760	500	54 억	207281	N	N	N	N
74	20250113	160826	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	-105	5	-3.43	37334220	12475	44.07	3080	3090	2940	3975	2145	3060	2992.72	1.95	-3312	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	320	-5.76	0.71	12	0.12	-513.00	4191.00	9300	20240219	-68.23	2470	20241210	19.64	3185	-7.22	20250108	2715	8.84	20250102	9300	-68.23	20240219	2470	19.64	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
75	20250113	150830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2965	-95	5	-3.10	33820150	11284	39.86	3080	3090	2950	3975	2145	3060	2997.18	1.95	-2543	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	321	-5.78	0.71	12	0.10	-513.00	4191.00	9300	20240219	-68.12	2470	20241210	20.04	3185	-6.91	20250108	2715	9.21	20250102	9300	-68.12	20240219	2470	20.04	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
76	20250113	140810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-80	5	-2.61	32467205	10827	38.24	3080	3090	2950	3975	2145	3060	2998.73	1.95	-2263	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	322	-5.81	0.71	12	0.10	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3185	-6.44	20250108	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
77	20250113	130819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-80	5	-2.61	30126840	10035	35.45	3080	3090	2960	3975	2145	3060	3002.18	1.95	-1866	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	322	-5.81	0.71	12	0.09	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3185	-6.44	20250108	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
78	20250113	120822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	-80	5	-2.61	21749240	7209	25.46	3080	3090	2960	3975	2145	3060	3016.96	1.95	-1580	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	322	-5.81	0.71	12	0.07	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3185	-6.44	20250108	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
79	20250113	110820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	-70	5	-2.29	14512015	4782	16.89	3080	3090	2970	3975	2145	3060	3034.72	1.95	-2026	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	324	-5.83	0.71	12	0.04	-513.00	4191.00	9300	20240219	-67.85	2470	20241210	21.05	3185	-6.12	20250108	2715	10.13	20250102	9300	-67.85	20240219	2470	21.05	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
80	20250113	100819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3035	-25	5	-0.82	7879955	2564	9.06	3080	3090	3035	3975	2145	3060	3073.31	1.95	-1707	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	328	-5.92	0.72	12	0.02	-513.00	4191.00	9300	20240219	-67.37	2470	20241210	22.87	3185	-4.71	20250108	2715	11.79	20250102	9300	-67.37	20240219	2470	22.87	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
81	20250113	090825	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	30	2	0.98	921325	300	1.06	3080	3090	3060	3975	2145	3060	3071.08	1.95	-271	3266	3162	3066	2962	2866	3115	2915	54	915	500	1890	5	1	10819866	334	-6.02	0.74	12	0.00	-513.00	4191.00	9300	20240219	-66.77	2470	20241210	25.10	3185	-2.98	20250108	2715	13.81	20250102	9300	-66.77	20240219	2470	25.10	20241210	1.56	N	147760	500	54 억	210638	N	N	N	N
82	20250110	160802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3060	0	3	0.00	85466545	28261	70.09	3170	3170	2970	3975	2145	3060	3024.18	1.92	3423	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	331	-5.96	0.73	12	0.26	-513.00	4191.00	9300	20240219	-67.10	2470	20241210	23.89	3185	-3.92	20250108	2715	12.71	20250102	9300	-67.10	20240219	2470	23.89	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
83	20250110	150812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	-10	5	-0.33	82122980	27165	67.38	3170	3170	2970	3975	2145	3060	3023.12	1.92	2915	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	330	-5.95	0.73	12	0.25	-513.00	4191.00	9300	20240219	-67.20	2470	20241210	23.48	3185	-4.24	20250108	2715	12.34	20250102	9300	-67.20	20240219	2470	23.48	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
84	20250110	140816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	-40	5	-1.31	70955500	23477	58.23	3170	3170	2970	3975	2145	3060	3022.34	1.92	2838	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	327	-5.89	0.72	12	0.22	-513.00	4191.00	9300	20240219	-67.53	2470	20241210	22.27	3185	-5.18	20250108	2715	11.23	20250102	9300	-67.53	20240219	2470	22.27	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
85	20250110	130816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	-85	5	-2.78	61528025	20332	50.43	3170	3170	2970	3975	2145	3060	3026.17	1.92	1778	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	322	-5.80	0.71	12	0.19	-513.00	4191.00	9300	20240219	-68.01	2470	20241210	20.45	3185	-6.59	20250108	2715	9.58	20250102	9300	-68.01	20240219	2470	20.45	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
86	20250110	120816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	-30	5	-0.98	52269815	17252	42.79	3170	3170	2970	3975	2145	3060	3029.78	1.92	1462	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	328	-5.91	0.72	12	0.16	-513.00	4191.00	9300	20240219	-67.42	2470	20241210	22.67	3185	-4.87	20250108	2715	11.60	20250102	9300	-67.42	20240219	2470	22.67	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
87	20250110	110815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3035	-25	5	-0.82	25838995	8445	20.95	3170	3170	3025	3975	2145	3060	3059.68	1.92	1103	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	328	-5.92	0.72	12	0.08	-513.00	4191.00	9300	20240219	-67.37	2470	20241210	22.87	3185	-4.71	20250108	2715	11.79	20250102	9300	-67.37	20240219	2470	22.87	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
88	20250110	100812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3075	15	2	0.49	10140385	3288	8.15	3170	3170	3050	3975	2145	3060	3084.06	1.92	224	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	333	-5.99	0.73	12	0.03	-513.00	4191.00	9300	20240219	-66.94	2470	20241210	24.49	3185	-3.45	20250108	2715	13.26	20250102	9300	-66.94	20240219	2470	24.49	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
89	20250110	090817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3125	65	2	2.12	1064590	340	0.84	3170	3170	3055	3975	2145	3060	3131.15	1.92	-242	3243	3151	3083	2991	2923	3117	2957	54	915	500	1890	5	1	10819866	338	-6.09	0.75	12	0.00	-513.00	4191.00	9300	20240219	-66.40	2470	20241210	26.52	3185	-1.88	20250108	2715	15.10	20250102	9300	-66.40	20240219	2470	26.52	20241210	1.56	N	147760	500	54 억	207233	N	N	N	N
90	20250109	160808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3060	-115	5	-3.62	123350460	40211	154.56	3170	3175	3015	4125	2225	3175	3067.58	1.79	13293	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	331	-5.96	0.73	12	0.37	-513.00	4191.00	9300	20240219	-67.10	2470	20241210	23.89	3185	-3.92	20250108	2715	12.71	20250102	9300	-67.10	20240219	2470	23.89	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
91	20250109	150804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	-85	5	-2.68	102710605	33472	128.66	3170	3175	3015	4125	2225	3175	3068.55	1.79	12340	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	334	-6.02	0.74	12	0.31	-513.00	4191.00	9300	20240219	-66.77	2470	20241210	25.10	3185	-2.98	20250108	2715	13.81	20250102	9300	-66.77	20240219	2470	25.10	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
92	20250109	140810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3060	-115	5	-3.62	61510900	19986	76.82	3170	3175	3015	4125	2225	3175	3077.70	1.79	-231	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	331	-5.96	0.73	12	0.18	-513.00	4191.00	9300	20240219	-67.10	2470	20241210	23.89	3185	-3.92	20250108	2715	12.71	20250102	9300	-67.10	20240219	2470	23.89	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
93	20250109	130810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3055	-120	5	-3.78	46767925	15174	58.33	3170	3175	3015	4125	2225	3175	3082.11	1.79	-1972	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	331	-5.96	0.73	12	0.14	-513.00	4191.00	9300	20240219	-67.15	2470	20241210	23.68	3185	-4.08	20250108	2715	12.52	20250102	9300	-67.15	20240219	2470	23.68	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
94	20250109	120810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3070	-105	5	-3.31	36745710	11883	45.68	3170	3175	3050	4125	2225	3175	3092.29	1.79	-2377	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	332	-5.98	0.73	12	0.11	-513.00	4191.00	9300	20240219	-66.99	2470	20241210	24.29	3185	-3.61	20250108	2715	13.08	20250102	9300	-66.99	20240219	2470	24.29	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
95	20250109	110814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	-70	5	-2.20	20330440	6530	25.10	3170	3175	3085	4125	2225	3175	3113.39	1.79	-2182	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	336	-6.05	0.74	12	0.06	-513.00	4191.00	9300	20240219	-66.61	2470	20241210	25.71	3185	-2.51	20250108	2715	14.36	20250102	9300	-66.61	20240219	2470	25.71	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
96	20250109	100812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	-55	5	-1.73	14777425	4739	18.22	3170	3175	3090	4125	2225	3175	3118.26	1.79	-740	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	338	-6.08	0.74	12	0.04	-513.00	4191.00	9300	20240219	-66.45	2470	20241210	26.32	3185	-2.04	20250108	2715	14.92	20250102	9300	-66.45	20240219	2470	26.32	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
97	20250109	090815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	-55	5	-1.73	2758980	877	3.37	3170	3170	3120	4125	2225	3175	3145.93	1.79	-523	3305	3240	3120	3055	2935	3272	3087	54	950	500	1960	5	1	10819866	338	-6.08	0.74	12	0.01	-513.00	4191.00	9300	20240219	-66.45	2470	20241210	26.32	3185	-2.04	20250108	2715	14.92	20250102	9300	-66.45	20240219	2470	26.32	20241210	1.56	N	147760	500	54 억	193944	N	N	N	N
98	20250108	160804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	70	2	2.25	81064940	25935	121.09	3100	3185	3000	4035	2175	3105	3125.93	1.78	929	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	344	-6.19	0.76	12	0.24	-513.00	4191.00	9300	20240219	-65.86	2470	20241210	28.54	3185	-0.31	20250108	2715	16.94	20250102	9300	-65.86	20240219	2470	28.54	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
99	20250108	150807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	65	2	2.09	77371145	24769	115.65	3100	3185	3000	4035	2175	3105	3123.94	1.78	1149	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	343	-6.18	0.76	12	0.23	-513.00	4191.00	9300	20240219	-65.91	2470	20241210	28.34	3185	-0.47	20250108	2715	16.76	20250102	9300	-65.91	20240219	2470	28.34	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
100	20250108	140809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	10	2	0.32	42246590	13620	63.59	3100	3155	3000	4035	2175	3105	3101.73	1.78	-83	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	337	-6.07	0.74	12	0.13	-513.00	4191.00	9300	20240219	-66.51	2470	20241210	26.11	3170	-1.74	20250107	2715	14.73	20250102	9300	-66.51	20240219	2470	26.11	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
101	20250108	130809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	50	2	1.61	30747035	9966	46.53	3100	3155	3000	4035	2175	3105	3084.58	1.78	167	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	341	-6.15	0.75	12	0.09	-513.00	4191.00	9300	20240219	-66.08	2470	20241210	27.73	3170	-0.47	20250107	2715	16.21	20250102	9300	-66.08	20240219	2470	27.73	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
102	20250108	120805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	-15	5	-0.48	25829345	8389	39.17	3100	3115	3000	4035	2175	3105	3077.99	1.78	757	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	334	-6.02	0.74	12	0.08	-513.00	4191.00	9300	20240219	-66.77	2470	20241210	25.10	3170	-2.52	20250107	2715	13.81	20250102	9300	-66.77	20240219	2470	25.10	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
103	20250108	110807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3090	-15	5	-0.48	13717360	4481	20.92	3100	3110	3000	4035	2175	3105	3058.09	1.78	476	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	334	-6.02	0.74	12	0.04	-513.00	4191.00	9300	20240219	-66.77	2470	20241210	25.10	3170	-2.52	20250107	2715	13.81	20250102	9300	-66.77	20240219	2470	25.10	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
104	20250108	100807	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	-55	5	-1.77	10147985	3320	15.50	3100	3110	3000	4035	2175	3105	3051.82	1.78	785	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	330	-5.95	0.73	12	0.03	-513.00	4191.00	9300	20240219	-67.20	2470	20241210	23.48	3170	-3.79	20250107	2715	12.34	20250102	9300	-67.20	20240219	2470	23.48	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
105	20250108	090808	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3085	-20	5	-0.64	2903005	945	4.41	3100	3100	3050	4035	2175	3105	3056.60	1.78	295	3235	3170	3105	3040	2975	3202	3072	54	930	500	1920	5	1	10819866	334	-6.01	0.74	12	0.01	-513.00	4191.00	9300	20240219	-66.83	2470	20241210	24.90	3170	-2.68	20250107	2715	13.63	20250102	9300	-66.83	20240219	2470	24.90	20241210	1.56	N	147760	500	54 억	193091	N	N	N	N
106	20250107	160800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	10	2	0.32	65122505	21128	87.32	3070	3170	3040	4020	2170	3095	3082.28	1.81	-2449	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	336	-6.05	0.74	12	0.20	-513.00	4191.00	9300	20240219	-66.61	2470	20241210	25.71	3170	-2.05	20250107	2715	14.36	20250102	9300	-66.61	20240219	2470	25.71	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
107	20250107	150802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	0	3	0.00	58352720	18952	78.33	3070	3170	3040	4020	2170	3095	3078.97	1.81	-2380	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	335	-6.03	0.74	12	0.18	-513.00	4191.00	9300	20240219	-66.72	2470	20241210	25.30	3170	-2.37	20250107	2715	14.00	20250102	9300	-66.72	20240219	2470	25.30	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
108	20250107	140800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3065	-30	5	-0.97	54531260	17709	73.19	3070	3170	3040	4020	2170	3095	3079.30	1.81	-2371	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	332	-5.97	0.73	12	0.16	-513.00	4191.00	9300	20240219	-67.04	2470	20241210	24.09	3170	-3.31	20250107	2715	12.89	20250102	9300	-67.04	20240219	2470	24.09	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
109	20250107	130800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3070	-25	5	-0.81	53241080	17288	71.45	3070	3170	3040	4020	2170	3095	3079.66	1.81	-2342	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	332	-5.98	0.73	12	0.16	-513.00	4191.00	9300	20240219	-66.99	2470	20241210	24.29	3170	-3.15	20250107	2715	13.08	20250102	9300	-66.99	20240219	2470	24.29	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
110	20250107	120801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	0	3	0.00	14137815	4568	18.88	3070	3170	3070	4020	2170	3095	3094.97	1.81	-1224	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	335	-6.03	0.74	12	0.04	-513.00	4191.00	9300	20240219	-66.72	2470	20241210	25.30	3170	-2.37	20250107	2715	14.00	20250102	9300	-66.72	20240219	2470	25.30	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
111	20250107	110757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	0	3	0.00	12102445	3908	16.15	3070	3170	3070	4020	2170	3095	3096.84	1.81	-892	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	335	-6.03	0.74	12	0.04	-513.00	4191.00	9300	20240219	-66.72	2470	20241210	25.30	3170	-2.37	20250107	2715	14.00	20250102	9300	-66.72	20240219	2470	25.30	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
112	20250107	100803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	20	2	0.65	8380210	2702	11.17	3070	3170	3070	4020	2170	3095	3101.48	1.81	-790	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	337	-6.07	0.74	12	0.02	-513.00	4191.00	9300	20240219	-66.51	2470	20241210	26.11	3170	-1.74	20250107	2715	14.73	20250102	9300	-66.51	20240219	2470	26.11	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
113	20250107	090804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3140	45	2	1.45	1873870	604	2.50	3070	3170	3070	4020	2170	3095	3102.43	1.81	-209	3271	3182	3061	2972	2851	3227	3017	54	925	500	1910	5	1	10819866	340	-6.12	0.75	12	0.01	-513.00	4191.00	9300	20240219	-66.24	2470	20241210	27.13	3170	-0.95	20250107	2715	15.65	20250102	9300	-66.24	20240219	2470	27.13	20241210	1.56	N	147760	500	54 억	195561	N	N	N	N
114	20250106	160753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	120	2	4.03	73487310	23889	81.69	2970	3150	2940	3865	2085	2975	3076.20	1.78	2486	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	335	-6.03	0.74	12	0.22	-513.00	4191.00	9300	20240219	-66.72	2470	20241210	25.30	3150	-1.75	20250106	2715	14.00	20250102	9300	-66.72	20240219	2470	25.30	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
115	20250106	150751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3085	110	2	3.70	70503485	22924	78.39	2970	3150	2940	3865	2085	2975	3075.53	1.78	1938	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	334	-6.01	0.74	12	0.21	-513.00	4191.00	9300	20240219	-66.83	2470	20241210	24.90	3150	-2.06	20250106	2715	13.63	20250102	9300	-66.83	20240219	2470	24.90	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
116	20250106	140752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	120	2	4.03	67481815	21946	75.04	2970	3150	2940	3865	2085	2975	3074.90	1.78	1403	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	335	-6.03	0.74	12	0.20	-513.00	4191.00	9300	20240219	-66.72	2470	20241210	25.30	3150	-1.75	20250106	2715	14.00	20250102	9300	-66.72	20240219	2470	25.30	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
117	20250106	130749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3105	130	2	4.37	66357395	21582	73.80	2970	3150	2940	3865	2085	2975	3074.66	1.78	1366	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	336	-6.05	0.74	12	0.20	-513.00	4191.00	9300	20240219	-66.61	2470	20241210	25.71	3150	-1.43	20250106	2715	14.36	20250102	9300	-66.61	20240219	2470	25.71	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
118	20250106	120749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3115	140	2	4.71	41638375	13565	46.38	2970	3150	2940	3865	2085	2975	3069.54	1.78	1242	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	337	-6.07	0.74	12	0.13	-513.00	4191.00	9300	20240219	-66.51	2470	20241210	26.11	3150	-1.11	20250106	2715	14.73	20250102	9300	-66.51	20240219	2470	26.11	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
119	20250106	110748	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	145	2	4.87	35972000	11739	40.14	2970	3150	2940	3865	2085	2975	3064.32	1.78	986	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	338	-6.08	0.74	12	0.11	-513.00	4191.00	9300	20240219	-66.45	2470	20241210	26.32	3150	-0.95	20250106	2715	14.92	20250102	9300	-66.45	20240219	2470	26.32	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
120	20250106	100745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3110	135	2	4.54	26996600	8851	30.27	2970	3150	2940	3865	2085	2975	3050.12	1.78	949	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	336	-6.06	0.74	12	0.08	-513.00	4191.00	9300	20240219	-66.56	2470	20241210	25.91	3150	-1.27	20250106	2715	14.55	20250102	9300	-66.56	20240219	2470	25.91	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
121	20250106	090745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3080	105	2	3.53	9393160	3157	10.80	2970	3080	2940	3865	2085	2975	2975.34	1.78	1406	3075	3025	2950	2900	2825	3050	2925	54	890	500	1840	5	1	10819866	333	-6.00	0.73	12	0.03	-513.00	4191.00	9300	20240219	-66.88	2470	20241210	24.70	3080	0.00	20250106	2715	13.44	20250102	9300	-66.88	20240219	2470	24.70	20241210	1.60	N	147760	500	54 억	193097	N	N	N	N
122	20250103	160741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2975	100	2	3.48	85756885	29040	131.88	2875	3000	2875	3735	2015	2875	2953.06	1.68	11544	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	322	-5.80	0.71	12	0.27	-513.00	4191.00	9300	20240219	-68.01	2470	20241210	20.45	3000	-0.83	20250103	2715	9.58	20250102	9300	-68.01	20240219	2470	20.45	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
123	20250103	150745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2960	85	2	2.96	84660180	28671	130.20	2875	3000	2875	3735	2015	2875	2952.82	1.68	11674	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	320	-5.77	0.71	12	0.26	-513.00	4191.00	9300	20240219	-68.17	2470	20241210	19.84	3000	-1.33	20250103	2715	9.02	20250102	9300	-68.17	20240219	2470	19.84	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
124	20250103	140745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2980	105	2	3.65	77262195	26179	118.89	2875	3000	2875	3735	2015	2875	2951.30	1.68	10769	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	322	-5.81	0.71	12	0.24	-513.00	4191.00	9300	20240219	-67.96	2470	20241210	20.65	3000	-0.67	20250103	2715	9.76	20250102	9300	-67.96	20240219	2470	20.65	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
125	20250103	130744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2990	115	2	4.00	67069265	22754	103.33	2875	2990	2875	3735	2015	2875	2947.58	1.68	10459	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	324	-5.83	0.71	12	0.21	-513.00	4191.00	9300	20240219	-67.85	2470	20241210	21.05	2990	0.00	20250103	2715	10.13	20250102	9300	-67.85	20240219	2470	21.05	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
126	20250103	120743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2955	80	2	2.78	61036050	20729	94.14	2875	2975	2875	3735	2015	2875	2944.48	1.68	9401	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	320	-5.76	0.71	12	0.19	-513.00	4191.00	9300	20240219	-68.23	2470	20241210	19.64	2975	-0.67	20250103	2715	8.84	20250102	9300	-68.23	20240219	2470	19.64	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
127	20250103	110744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	75	2	2.61	25280015	8637	39.22	2875	2965	2875	3735	2015	2875	2926.94	1.68	3295	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	319	-5.75	0.70	12	0.08	-513.00	4191.00	9300	20240219	-68.28	2470	20241210	19.43	2965	-0.51	20250103	2715	8.66	20250102	9300	-68.28	20240219	2470	19.43	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
128	20250103	100741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2950	75	2	2.61	15781690	5413	24.58	2875	2955	2875	3735	2015	2875	2915.52	1.68	2247	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	319	-5.75	0.70	12	0.05	-513.00	4191.00	9300	20240219	-68.28	2470	20241210	19.43	2955	-0.17	20250103	2715	8.66	20250102	9300	-68.28	20240219	2470	19.43	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
129	20250103	090744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2900	25	2	0.87	1860660	644	2.92	2875	2900	2875	3735	2015	2875	2889.22	1.68	290	2988	2931	2823	2766	2658	2960	2795	54	860	500	1780	5	1	10819866	314	-5.65	0.69	12	0.01	-513.00	4191.00	9300	20240219	-68.82	2470	20241210	17.41	2900	0.00	20250103	2715	6.81	20250102	9300	-68.82	20240219	2470	17.41	20241210	1.64	N	147760	500	54 억	181587	N	N	N	N
130	20250102	160736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	35	2	1.23	61568555	22012	144.29	2840	2880	2715	3690	1990	2840	2796.69	1.62	6855	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	311	-5.60	0.69	12	0.20	-513.00	4191.00	9300	20240219	-69.09	2470	20241210	16.40	2880	-0.17	20250102	2715	5.89	20250102	9300	-69.09	20240219	2470	16.40	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
131	20250102	150738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2835	-5	5	-0.18	57751475	20677	135.54	2840	2880	2715	3690	1990	2840	2793.03	1.62	6127	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	307	-5.53	0.68	12	0.19	-513.00	4191.00	9300	20240219	-69.52	2470	20241210	14.78	2880	-1.56	20250102	2715	4.42	20250102	9300	-69.52	20240219	2470	14.78	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
132	20250102	140735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2815	-25	5	-0.88	54215640	19423	127.32	2840	2880	2715	3690	1990	2840	2791.31	1.62	6095	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	305	-5.49	0.67	12	0.18	-513.00	4191.00	9300	20240219	-69.73	2470	20241210	13.97	2880	-2.26	20250102	2715	3.68	20250102	9300	-69.73	20240219	2470	13.97	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
133	20250102	130736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2785	-55	5	-1.94	38712100	13913	91.20	2840	2880	2715	3690	1990	2840	2782.44	1.62	3598	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	301	-5.43	0.66	12	0.13	-513.00	4191.00	9300	20240219	-70.05	2470	20241210	12.75	2880	-3.30	20250102	2715	2.58	20250102	9300	-70.05	20240219	2470	12.75	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
134	20250102	120734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2850	10	2	0.35	31839720	11461	75.13	2840	2880	2715	3690	1990	2840	2778.09	1.62	3921	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	308	-5.56	0.68	12	0.11	-513.00	4191.00	9300	20240219	-69.35	2470	20241210	15.38	2880	-1.04	20250102	2715	4.97	20250102	9300	-69.35	20240219	2470	15.38	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
135	20250102	110726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2845	5	2	0.18	30009985	10818	70.91	2840	2880	2715	3690	1990	2840	2774.08	1.62	3763	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	308	-5.55	0.68	12	0.10	-513.00	4191.00	9300	20240219	-69.41	2470	20241210	15.18	2880	-1.22	20250102	2715	4.79	20250102	9300	-69.41	20240219	2470	15.18	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
136	20250102	100733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2875	35	2	1.23	678365	238	1.56	2840	2880	2840	3690	1990	2840	2850.27	1.62	-24	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	311	-5.60	0.69	12	0.00	-513.00	4191.00	9300	20240219	-69.09	2470	20241210	16.40	2880	-0.17	20250102	2840	1.23	20250102	9300	-69.09	20240219	2470	16.40	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N
137	20250102	090727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	1.62	0	2933	2886	2833	2786	2733	2860	2760	54	850	500	1760	5	1	10819866	307	-5.54	0.68	12	0.00	-513.00	4191.00	9300	20240219	-69.46	2470	20241210	14.98	0	0.00	0	0	0.00	0	9300	-69.46	20240219	2470	14.98	20241210	1.65	N	147760	500	54 억	174760	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History