KissMeData/208370/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161000	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4240	-20	5	-0.47	796944335	187152	46.87	4290	4295	4230	5530	2985	4260	4258.32	0.77	3068	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1091	19.91	1.81	12	0.73	213.00	2347.00	7430	20240216	-42.93	3425	20241115	23.80	4825	-12.12	20250116	4005	5.87	20250102	7430	-42.93	20240216	3425	23.80	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
3	20250124	150959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4255	-5	5	-0.12	680547020	159728	40.01	4290	4295	4230	5530	2985	4260	4260.66	0.77	7508	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1095	19.98	1.81	12	0.62	213.00	2347.00	7430	20240216	-42.73	3425	20241115	24.23	4825	-11.81	20250116	4005	6.24	20250102	7430	-42.73	20240216	3425	24.23	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
4	20250124	140957	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4255	-5	5	-0.12	573431275	134541	33.70	4290	4295	4230	5530	2985	4260	4262.14	0.77	9744	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1095	19.98	1.81	12	0.52	213.00	2347.00	7430	20240216	-42.73	3425	20241115	24.23	4825	-11.81	20250116	4005	6.24	20250102	7430	-42.73	20240216	3425	24.23	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
5	20250124	130959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4255	-5	5	-0.12	529531810	124224	31.11	4290	4295	4230	5530	2985	4260	4262.73	0.77	10499	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1095	19.98	1.81	12	0.48	213.00	2347.00	7430	20240216	-42.73	3425	20241115	24.23	4825	-11.81	20250116	4005	6.24	20250102	7430	-42.73	20240216	3425	24.23	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
6	20250124	120955	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4290	30	2	0.70	426427005	100076	25.06	4290	4295	4230	5530	2985	4260	4261.04	0.77	10945	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1104	20.14	1.83	12	0.39	213.00	2347.00	7430	20240216	-42.26	3425	20241115	25.26	4825	-11.09	20250116	4005	7.12	20250102	7430	-42.26	20240216	3425	25.26	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
7	20250124	110958	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4270	10	2	0.23	343608475	80718	20.22	4290	4290	4230	5530	2985	4260	4256.88	0.77	9255	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1099	20.05	1.82	12	0.31	213.00	2347.00	7430	20240216	-42.53	3425	20241115	24.67	4825	-11.50	20250116	4005	6.62	20250102	7430	-42.53	20240216	3425	24.67	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
8	20250124	100953	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4260	0	3	0.00	240700360	56538	14.16	4290	4290	4230	5530	2985	4260	4257.29	0.77	5014	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1097	20.00	1.82	12	0.22	213.00	2347.00	7430	20240216	-42.66	3425	20241115	24.38	4825	-11.71	20250116	4005	6.37	20250102	7430	-42.66	20240216	3425	24.38	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
9	20250124	090959	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4255	-5	5	-0.12	59804710	14027	3.51	4290	4290	4245	5530	2985	4260	4263.71	0.77	-4421	4486	4372	4306	4192	4126	4340	4160	129	1270	500	3060	5	1	25740564	1095	19.98	1.81	12	0.05	213.00	2347.00	7430	20240216	-42.73	3425	20241115	24.23	4825	-11.81	20250116	4005	6.24	20250102	7430	-42.73	20240216	3425	24.23	20241115	4.54	N	208370	500	128 억	197756	N	N	N	N
10	20250123	160954	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4260	-115	5	-2.63	1700110685	392675	46.02	4415	4420	4240	5680	3065	4375	4329.67	0.60	44146	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1097	20.00	1.82	12	1.53	213.00	2347.00	7430	20240216	-42.66	3425	20241115	24.38	4825	-11.71	20250116	4005	6.37	20250102	7430	-42.66	20240216	3425	24.38	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
11	20250123	150952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4260	-115	5	-2.63	1598228005	368762	43.22	4415	4420	4240	5680	3065	4375	4334.03	0.60	35131	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1097	20.00	1.82	12	1.43	213.00	2347.00	7430	20240216	-42.66	3425	20241115	24.38	4825	-11.71	20250116	4005	6.37	20250102	7430	-42.66	20240216	3425	24.38	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
12	20250123	140954	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4330	-45	5	-1.03	1352159245	311166	36.47	4415	4420	4250	5680	3065	4375	4345.46	0.60	37037	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1115	20.33	1.84	12	1.21	213.00	2347.00	7430	20240216	-41.72	3425	20241115	26.42	4825	-10.26	20250116	4005	8.11	20250102	7430	-41.72	20240216	3425	26.42	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
13	20250123	130951	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4345	-30	5	-0.69	1156754920	265976	31.17	4415	4420	4250	5680	3065	4375	4349.09	0.60	31522	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1118	20.40	1.85	12	1.03	213.00	2347.00	7430	20240216	-41.52	3425	20241115	26.86	4825	-9.95	20250116	4005	8.49	20250102	7430	-41.52	20240216	3425	26.86	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
14	20250123	120952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4375	0	3	0.00	1107988110	254765	29.86	4415	4420	4250	5680	3065	4375	4349.06	0.60	37787	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1126	20.54	1.86	12	0.99	213.00	2347.00	7430	20240216	-41.12	3425	20241115	27.74	4825	-9.33	20250116	4005	9.24	20250102	7430	-41.12	20240216	3425	27.74	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
15	20250123	110944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4390	15	2	0.34	898475845	206966	24.26	4415	4420	4250	5680	3065	4375	4341.17	0.60	40759	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1130	20.61	1.87	12	0.80	213.00	2347.00	7430	20240216	-40.92	3425	20241115	28.18	4825	-9.02	20250116	4005	9.61	20250102	7430	-40.92	20240216	3425	28.18	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
16	20250123	100951	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4340	-35	5	-0.80	623018490	143879	16.86	4415	4420	4250	5680	3065	4375	4330.14	0.60	28592	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1117	20.38	1.85	12	0.56	213.00	2347.00	7430	20240216	-41.59	3425	20241115	26.72	4825	-10.05	20250116	4005	8.36	20250102	7430	-41.59	20240216	3425	26.72	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
17	20250123	090952	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4400	25	2	0.57	88585900	20141	2.36	4415	4420	4375	5680	3065	4375	4398.34	0.60	-6115	4628	4501	4438	4311	4248	4470	4280	129	1305	500	3150	5	1	25740564	1133	20.66	1.87	12	0.08	213.00	2347.00	7430	20240216	-40.78	3425	20241115	28.47	4825	-8.81	20250116	4005	9.86	20250102	7430	-40.78	20240216	3425	28.47	20241115	4.63	N	208370	500	128 억	153610	N	N	N	N
18	20250122	160944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4375	-105	5	-2.34	3797128875	847676	122.07	4560	4565	4375	5820	3140	4480	4479.51	1.31	-190332	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1126	20.54	1.86	12	3.29	213.00	2347.00	7430	20240216	-41.12	3425	20241115	27.74	4825	-9.33	20250116	4005	9.24	20250102	7430	-41.12	20240216	3425	27.74	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
19	20250122	150945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4405	-75	5	-1.67	3665762545	817718	117.76	4560	4565	4390	5820	3140	4480	4482.92	1.31	-190029	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1134	20.68	1.88	12	3.18	213.00	2347.00	7430	20240216	-40.71	3425	20241115	28.61	4825	-8.70	20250116	4005	9.99	20250102	7430	-40.71	20240216	3425	28.61	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
20	20250122	140944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4425	-55	5	-1.23	3340247930	743934	107.13	4560	4565	4410	5820	3140	4480	4489.98	1.31	-181483	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1139	20.77	1.89	12	2.89	213.00	2347.00	7430	20240216	-40.44	3425	20241115	29.20	4825	-8.29	20250116	4005	10.49	20250102	7430	-40.44	20240216	3425	29.20	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
21	20250122	130946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4440	-40	5	-0.89	3168225500	705126	101.54	4560	4565	4410	5820	3140	4480	4493.13	1.31	-179378	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1143	20.85	1.89	12	2.74	213.00	2347.00	7430	20240216	-40.24	3425	20241115	29.64	4825	-7.98	20250116	4005	10.86	20250102	7430	-40.24	20240216	3425	29.64	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
22	20250122	120943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4425	-55	5	-1.23	3028436585	673568	97.00	4560	4565	4415	5820	3140	4480	4496.11	1.31	-177416	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1139	20.77	1.89	12	2.62	213.00	2347.00	7430	20240216	-40.44	3425	20241115	29.20	4825	-8.29	20250116	4005	10.49	20250102	7430	-40.44	20240216	3425	29.20	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
23	20250122	110945	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4435	-45	5	-1.00	2797022555	621290	89.47	4560	4565	4420	5820	3140	4480	4501.96	1.31	-176016	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1142	20.82	1.89	12	2.41	213.00	2347.00	7430	20240216	-40.31	3425	20241115	29.49	4825	-8.08	20250116	4005	10.74	20250102	7430	-40.31	20240216	3425	29.49	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
24	20250122	100944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4465	-15	5	-0.33	2604601315	577974	83.23	4560	4565	4420	5820	3140	4480	4506.43	1.31	-174956	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1149	20.96	1.90	12	2.25	213.00	2347.00	7430	20240216	-39.91	3425	20241115	30.36	4825	-7.46	20250116	4005	11.49	20250102	7430	-39.91	20240216	3425	30.36	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
25	20250122	090946	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4480	0	3	0.00	1830907415	404425	58.24	4560	4565	4465	5820	3140	4480	4527.19	1.31	-145961	4616	4547	4411	4342	4206	4582	4377	129	1340	500	3220	5	1	25740564	1153	21.03	1.91	12	1.57	213.00	2347.00	7430	20240216	-39.70	3425	20241115	30.80	4825	-7.15	20250116	4005	11.86	20250102	7430	-39.70	20240216	3425	30.80	20241115	4.53	N	208370	500	128 억	337906	N	N	N	N
26	20250121	160938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4480	135	2	3.11	2899228235	657735	145.31	4320	4480	4275	5640	3045	4345	4407.41	1.31	7101	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1153	21.03	1.91	12	2.56	213.00	2347.00	7430	20240216	-39.70	3425	20241115	30.80	4825	-7.15	20250116	4005	11.86	20250102	7430	-39.70	20240216	3425	30.80	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
27	20250121	150940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4480	135	2	3.11	2549732220	579677	128.06	4320	4480	4275	5640	3045	4345	4398.54	1.31	21550	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1153	21.03	1.91	12	2.25	213.00	2347.00	7430	20240216	-39.70	3425	20241115	30.80	4825	-7.15	20250116	4005	11.86	20250102	7430	-39.70	20240216	3425	30.80	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
28	20250121	140941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4415	70	2	1.61	1692456010	386928	85.48	4320	4440	4275	5640	3045	4345	4374.09	1.31	-10011	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1136	20.73	1.88	12	1.50	213.00	2347.00	7430	20240216	-40.58	3425	20241115	28.91	4825	-8.50	20250116	4005	10.24	20250102	7430	-40.58	20240216	3425	28.91	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
29	20250121	130940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4390	45	2	1.04	1357367525	310966	68.70	4320	4440	4275	5640	3045	4345	4365.00	1.31	-5967	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1130	20.61	1.87	12	1.21	213.00	2347.00	7430	20240216	-40.92	3425	20241115	28.18	4825	-9.02	20250116	4005	9.61	20250102	7430	-40.92	20240216	3425	28.18	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
30	20250121	120923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4375	30	2	0.69	1063555355	244085	53.92	4320	4440	4275	5640	3045	4345	4357.32	1.31	-9458	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1126	20.54	1.86	12	0.95	213.00	2347.00	7430	20240216	-41.12	3425	20241115	27.74	4825	-9.33	20250116	4005	9.24	20250102	7430	-41.12	20240216	3425	27.74	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
31	20250121	110851	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4330	-15	5	-0.35	772384140	177327	39.18	4320	4440	4275	5640	3045	4345	4355.71	1.31	-12005	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1115	20.33	1.84	12	0.69	213.00	2347.00	7430	20240216	-41.72	3425	20241115	26.42	4825	-10.26	20250116	4005	8.11	20250102	7430	-41.72	20240216	3425	26.42	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
32	20250121	100846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4315	-30	5	-0.69	647984010	148559	32.82	4320	4440	4275	5640	3045	4345	4361.80	1.31	-12749	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1111	20.26	1.84	12	0.58	213.00	2347.00	7430	20240216	-41.92	3425	20241115	25.99	4825	-10.57	20250116	4005	7.74	20250102	7430	-41.92	20240216	3425	25.99	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
33	20250121	090942	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4360	15	2	0.35	80049500	18402	4.07	4320	4385	4320	5640	3045	4345	4350.04	1.31	1305	4501	4422	4326	4247	4151	4462	4287	129	1295	500	3120	5	1	25740564	1122	20.47	1.86	12	0.07	213.00	2347.00	7430	20240216	-41.32	3425	20241115	27.30	4825	-9.64	20250116	4005	8.86	20250102	7430	-41.32	20240216	3425	27.30	20241115	4.45	N	208370	500	128 억	336171	N	N	N	N
34	20250120	160927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4345	65	2	1.52	1930772730	446139	59.65	4280	4405	4230	5560	3000	4280	4327.71	1.29	3327	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1118	20.40	1.85	12	1.73	213.00	2347.00	7430	20240216	-41.52	3425	20241115	26.86	4825	-9.95	20250116	4005	8.49	20250102	7430	-41.52	20240216	3425	26.86	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
35	20250120	150940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4355	75	2	1.75	1834227055	423905	56.68	4280	4405	4230	5560	3000	4280	4326.98	1.29	2464	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1121	20.45	1.86	12	1.65	213.00	2347.00	7430	20240216	-41.39	3425	20241115	27.15	4825	-9.74	20250116	4005	8.74	20250102	7430	-41.39	20240216	3425	27.15	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
36	20250120	140938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4350	70	2	1.64	1500392625	346894	46.38	4280	4405	4230	5560	3000	4280	4325.22	1.29	-15360	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1120	20.42	1.85	12	1.35	213.00	2347.00	7430	20240216	-41.45	3425	20241115	27.01	4825	-9.84	20250116	4005	8.61	20250102	7430	-41.45	20240216	3425	27.01	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
37	20250120	130938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4360	80	2	1.87	1258042940	291544	38.98	4280	4395	4230	5560	3000	4280	4315.10	1.29	-20375	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1122	20.47	1.86	12	1.13	213.00	2347.00	7430	20240216	-41.32	3425	20241115	27.30	4825	-9.64	20250116	4005	8.86	20250102	7430	-41.32	20240216	3425	27.30	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
38	20250120	120939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4340	60	2	1.40	908565970	211609	28.29	4280	4355	4230	5560	3000	4280	4293.61	1.29	-16580	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1117	20.38	1.85	12	0.82	213.00	2347.00	7430	20240216	-41.59	3425	20241115	26.72	4825	-10.05	20250116	4005	8.36	20250102	7430	-41.59	20240216	3425	26.72	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
39	20250120	110939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4315	35	2	0.82	649944460	151879	20.31	4280	4330	4230	5560	3000	4280	4279.36	1.29	-20268	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1111	20.26	1.84	12	0.59	213.00	2347.00	7430	20240216	-41.92	3425	20241115	25.99	4825	-10.57	20250116	4005	7.74	20250102	7430	-41.92	20240216	3425	25.99	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
40	20250120	100938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4270	-10	5	-0.23	449597415	104867	14.02	4280	4330	4270	5560	3000	4280	4287.31	1.29	-19340	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1099	20.05	1.82	12	0.41	213.00	2347.00	7430	20240216	-42.53	3425	20241115	24.67	4825	-11.50	20250116	4005	6.62	20250102	7430	-42.53	20240216	3425	24.67	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
41	20250120	090940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4300	20	2	0.47	113623575	26490	3.54	4280	4330	4275	5560	3000	4280	4289.30	1.29	-5367	4493	4386	4333	4226	4173	4360	4200	129	1280	500	3080	5	1	25740564	1107	20.19	1.83	12	0.10	213.00	2347.00	7430	20240216	-42.13	3425	20241115	25.55	4825	-10.88	20250116	4005	7.37	20250102	7430	-42.13	20240216	3425	25.55	20241115	4.33	N	208370	500	128 억	332848	N	N	N	N
42	20250117	160935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4280	-90	5	-2.06	3233255965	742501	9.69	4420	4440	4280	5680	3060	4370	4354.68	1.39	-28919	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1102	20.09	1.82	12	2.88	213.00	2347.00	7430	20240216	-42.40	3425	20241115	24.96	4825	-11.30	20250116	4005	6.87	20250102	7430	-42.40	20240216	3425	24.96	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
43	20250117	150937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4290	-80	5	-1.83	3093366420	709849	9.26	4420	4440	4285	5680	3060	4370	4357.76	1.39	-35263	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1104	20.14	1.83	12	2.76	213.00	2347.00	7430	20240216	-42.26	3425	20241115	25.26	4825	-11.09	20250116	4005	7.12	20250102	7430	-42.26	20240216	3425	25.26	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
44	20250117	140939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4310	-60	5	-1.37	2878972450	659965	8.61	4420	4440	4285	5680	3060	4370	4362.30	1.39	-38222	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1109	20.23	1.84	12	2.56	213.00	2347.00	7430	20240216	-41.99	3425	20241115	25.84	4825	-10.67	20250116	4005	7.62	20250102	7430	-41.99	20240216	3425	25.84	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
45	20250117	130937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4295	-75	5	-1.72	2680598730	613871	8.01	4420	4440	4285	5680	3060	4370	4366.71	1.39	-41096	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1106	20.16	1.83	12	2.38	213.00	2347.00	7430	20240216	-42.19	3425	20241115	25.40	4825	-10.98	20250116	4005	7.24	20250102	7430	-42.19	20240216	3425	25.40	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
46	20250117	120938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4325	-45	5	-1.03	2420519805	553549	7.22	4420	4440	4325	5680	3060	4370	4372.73	1.39	-38005	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1113	20.31	1.84	12	2.15	213.00	2347.00	7430	20240216	-41.79	3425	20241115	26.28	4825	-10.36	20250116	4005	7.99	20250102	7430	-41.79	20240216	3425	26.28	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
47	20250117	110937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4380	10	2	0.23	2099735590	479835	6.26	4420	4440	4325	5680	3060	4370	4375.97	1.39	-56447	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1127	20.56	1.87	12	1.86	213.00	2347.00	7430	20240216	-41.05	3425	20241115	27.88	4825	-9.22	20250116	4005	9.36	20250102	7430	-41.05	20240216	3425	27.88	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
48	20250117	100939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4345	-25	5	-0.57	1734579650	396215	5.17	4420	4440	4325	5680	3060	4370	4377.90	1.39	-56665	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1118	20.40	1.85	12	1.54	213.00	2347.00	7430	20240216	-41.52	3425	20241115	26.86	4825	-9.95	20250116	4005	8.49	20250102	7430	-41.52	20240216	3425	26.86	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
49	20250117	090939	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4385	15	2	0.34	715659580	163299	2.13	4420	4440	4325	5680	3060	4370	4382.59	1.39	-9747	5123	4746	4448	4071	3773	4935	4260	129	1310	500	3140	5	1	25740564	1129	20.59	1.87	12	0.63	213.00	2347.00	7430	20240216	-40.98	3425	20241115	28.03	4825	-9.12	20250116	4005	9.49	20250102	7430	-40.98	20240216	3425	28.03	20241115	4.34	N	208370	500	128 억	359003	N	N	N	N
50	20250116	160931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4370	255	2	6.20	34886554110	7623392	10941.67	4150	4825	4150	5340	2885	4115	4576.38	2.36	-247377	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1125	20.52	1.86	12	29.62	213.00	2347.00	7460	20240109	-41.42	3425	20241115	27.59	4825	-9.43	20250116	4005	9.11	20250102	7430	-41.18	20240216	3425	27.59	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
51	20250116	150845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4370	255	2	6.20	34410937350	7514718	10785.70	4150	4825	4150	5340	2885	4115	4579.14	2.36	-242822	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1125	20.52	1.86	12	29.19	213.00	2347.00	7460	20240109	-41.42	3425	20241115	27.59	4825	-9.43	20250116	4005	9.11	20250102	7430	-41.18	20240216	3425	27.59	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
52	20250116	140936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4405	290	2	7.05	32520554120	7080440	10162.39	4150	4825	4150	5340	2885	4115	4593.01	2.36	-319298	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1134	20.68	1.88	12	27.51	213.00	2347.00	7460	20240109	-40.95	3425	20241115	28.61	4825	-8.70	20250116	4005	9.99	20250102	7430	-40.71	20240216	3425	28.61	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
53	20250116	130935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4660	545	2	13.24	13347691415	2945331	4227.36	4150	4670	4150	5340	2885	4115	4531.81	2.36	-225658	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1200	21.88	1.99	12	11.44	213.00	2347.00	7460	20240109	-37.53	3425	20241115	36.06	4670	-0.21	20250116	4005	16.35	20250102	7430	-37.28	20240216	3425	36.06	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
54	20250116	120935	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4250	135	2	3.28	1040374500	243200	349.06	4150	4385	4150	5340	2885	4115	4277.86	2.36	23981	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1094	19.95	1.81	12	0.94	213.00	2347.00	7460	20240109	-43.03	3425	20241115	24.09	4440	-4.28	20250106	4005	6.12	20250102	7430	-42.80	20240216	3425	24.09	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
55	20250116	110937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4260	145	2	3.52	965738400	225622	323.83	4150	4385	4150	5340	2885	4115	4280.34	2.36	27917	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1097	20.00	1.82	12	0.88	213.00	2347.00	7460	20240109	-42.90	3425	20241115	24.38	4440	-4.05	20250106	4005	6.37	20250102	7430	-42.66	20240216	3425	24.38	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
56	20250116	100936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4280	165	2	4.01	882073095	206014	295.69	4150	4385	4150	5340	2885	4115	4281.62	2.36	31774	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1102	20.09	1.82	12	0.80	213.00	2347.00	7460	20240109	-42.63	3425	20241115	24.96	4440	-3.60	20250106	4005	6.87	20250102	7430	-42.40	20240216	3425	24.96	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
57	20250116	090938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4185	70	2	1.70	74533860	17665	25.35	4150	4250	4150	5340	2885	4115	4219.30	2.36	8081	4235	4175	4115	4055	3995	4145	4025	129	1225	500	2960	5	1	25740564	1077	19.65	1.78	12	0.07	213.00	2347.00	7460	20240109	-43.90	3425	20241115	22.19	4440	-5.74	20250106	4005	4.49	20250102	7430	-43.67	20240216	3425	22.19	20241115	4.32	N	208370	500	128 억	608041	N	N	N	N
58	20250115	160933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4115	5	2	0.12	282314820	68463	63.65	4175	4175	4055	5340	2880	4110	4123.61	2.42	-16056	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1059	19.32	1.75	12	0.27	213.00	2347.00	7460	20240109	-44.84	3425	20241115	20.15	4440	-7.32	20250106	4005	2.75	20250102	7430	-44.62	20240216	3425	20.15	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
59	20250115	150934	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4105	-5	5	-0.12	270815690	65664	61.05	4175	4175	4055	5340	2880	4110	4124.26	2.42	-17988	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1057	19.27	1.75	12	0.26	213.00	2347.00	7460	20240109	-44.97	3425	20241115	19.85	4440	-7.55	20250106	4005	2.50	20250102	7430	-44.75	20240216	3425	19.85	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
60	20250115	140928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4125	15	2	0.36	228578315	55371	51.48	4175	4175	4055	5340	2880	4110	4128.12	2.42	-19743	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1062	19.37	1.76	12	0.22	213.00	2347.00	7460	20240109	-44.71	3425	20241115	20.44	4440	-7.09	20250106	4005	3.00	20250102	7430	-44.48	20240216	3425	20.44	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
61	20250115	130936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4125	15	2	0.36	168306990	40669	37.81	4175	4175	4095	5340	2880	4110	4138.46	2.42	-18503	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1062	19.37	1.76	12	0.16	213.00	2347.00	7460	20240109	-44.71	3425	20241115	20.44	4440	-7.09	20250106	4005	3.00	20250102	7430	-44.48	20240216	3425	20.44	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
62	20250115	120919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4130	20	2	0.49	148912605	35969	33.44	4175	4175	4095	5340	2880	4110	4140.03	2.42	-17494	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1063	19.39	1.76	12	0.14	213.00	2347.00	7460	20240109	-44.64	3425	20241115	20.58	4440	-6.98	20250106	4005	3.12	20250102	7430	-44.41	20240216	3425	20.58	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
63	20250115	110933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4155	45	2	1.09	118844710	28703	26.68	4175	4175	4095	5340	2880	4110	4140.50	2.42	-14694	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1070	19.51	1.77	12	0.11	213.00	2347.00	7460	20240109	-44.30	3425	20241115	21.31	4440	-6.42	20250106	4005	3.75	20250102	7430	-44.08	20240216	3425	21.31	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
64	20250115	100933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4135	25	2	0.61	61456615	14858	13.81	4175	4175	4095	5340	2880	4110	4136.26	2.42	-5105	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1064	19.41	1.76	12	0.06	213.00	2347.00	7460	20240109	-44.57	3425	20241115	20.73	4440	-6.87	20250106	4005	3.25	20250102	7430	-44.35	20240216	3425	20.73	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
65	20250115	090936	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4140	30	2	0.73	25429575	6110	5.68	4175	4175	4135	5340	2880	4110	4161.96	2.42	-4261	4270	4190	4140	4060	4010	4230	4100	129	1230	500	2950	5	1	25740564	1066	19.44	1.76	12	0.02	213.00	2347.00	7460	20240109	-44.50	3425	20241115	20.88	4440	-6.76	20250106	4005	3.37	20250102	7430	-44.28	20240216	3425	20.88	20241115	4.32	N	208370	500	128 억	623767	N	N	N	N
66	20250114	160915	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4110	20	2	0.49	443885805	107200	95.94	4090	4220	4090	5310	2865	4090	4140.97	2.41	3479	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1058	19.30	1.75	12	0.42	213.00	2347.00	7460	20240109	-44.91	3425	20241115	20.00	4440	-7.43	20250106	4005	2.62	20250102	7430	-44.68	20240216	3425	20.00	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
67	20250114	150932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4150	60	2	1.47	393914915	95050	85.07	4090	4220	4090	5310	2865	4090	4144.29	2.41	2435	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1068	19.48	1.77	12	0.37	213.00	2347.00	7460	20240109	-44.37	3425	20241115	21.17	4440	-6.53	20250106	4005	3.62	20250102	7430	-44.15	20240216	3425	21.17	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
68	20250114	140929	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4160	70	2	1.71	346914490	83721	74.93	4090	4220	4090	5310	2865	4090	4143.70	2.41	2343	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1071	19.53	1.77	12	0.33	213.00	2347.00	7460	20240109	-44.24	3425	20241115	21.46	4440	-6.31	20250106	4005	3.87	20250102	7430	-44.01	20240216	3425	21.46	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
69	20250114	130928	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4145	55	2	1.34	275461690	66558	59.57	4090	4220	4090	5310	2865	4090	4138.67	2.41	-605	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1067	19.46	1.77	12	0.26	213.00	2347.00	7460	20240109	-44.44	3425	20241115	21.02	4440	-6.64	20250106	4005	3.50	20250102	7430	-44.21	20240216	3425	21.02	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
70	20250114	120924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4140	50	2	1.22	229524510	55436	49.61	4090	4220	4090	5310	2865	4090	4140.35	2.41	-6350	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1066	19.44	1.76	12	0.22	213.00	2347.00	7460	20240109	-44.50	3425	20241115	20.88	4440	-6.76	20250106	4005	3.37	20250102	7430	-44.28	20240216	3425	20.88	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
71	20250114	110924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4120	30	2	0.73	198290160	47855	42.83	4090	4220	4090	5310	2865	4090	4143.56	2.41	-8361	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1061	19.34	1.76	12	0.19	213.00	2347.00	7460	20240109	-44.77	3425	20241115	20.29	4440	-7.21	20250106	4005	2.87	20250102	7430	-44.55	20240216	3425	20.29	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
72	20250114	100923	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4120	30	2	0.73	176148140	42472	38.01	4090	4220	4090	5310	2865	4090	4147.39	2.41	-8429	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1061	19.34	1.76	12	0.17	213.00	2347.00	7460	20240109	-44.77	3425	20241115	20.29	4440	-7.21	20250106	4005	2.87	20250102	7430	-44.55	20240216	3425	20.29	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
73	20250114	090927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4170	80	2	1.96	79696695	19105	17.10	4090	4220	4090	5310	2865	4090	4171.51	2.41	2526	4236	4162	4116	4042	3996	4140	4020	129	1220	500	2940	5	1	25740564	1073	19.58	1.78	12	0.07	213.00	2347.00	7460	20240109	-44.10	3425	20241115	21.75	4440	-6.08	20250106	4005	4.12	20250102	7430	-43.88	20240216	3425	21.75	20241115	4.37	N	208370	500	128 억	620683	N	N	N	N
74	20250113	160914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4090	-90	5	-2.15	439040450	106658	78.37	4175	4190	4070	5430	2930	4180	4116.34	2.50	-22196	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1053	19.20	1.74	12	0.41	213.00	2347.00	7460	20240109	-45.17	3425	20241115	19.42	4440	-7.88	20250106	4005	2.12	20250102	7430	-44.95	20240216	3425	19.42	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
75	20250113	150919	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4090	-90	5	-2.15	396597675	96259	70.73	4175	4190	4075	5430	2930	4180	4120.11	2.50	-23123	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1053	19.20	1.74	12	0.37	213.00	2347.00	7460	20240109	-45.17	3425	20241115	19.42	4440	-7.88	20250106	4005	2.12	20250102	7430	-44.95	20240216	3425	19.42	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
76	20250113	140856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4100	-80	5	-1.91	366439975	88874	65.31	4175	4190	4075	5430	2930	4180	4123.14	2.50	-22242	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1055	19.25	1.75	12	0.35	213.00	2347.00	7460	20240109	-45.04	3425	20241115	19.71	4440	-7.66	20250106	4005	2.37	20250102	7430	-44.82	20240216	3425	19.71	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
77	20250113	130906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4085	-95	5	-2.27	317557755	76944	56.54	4175	4190	4080	5430	2930	4180	4127.13	2.50	-22253	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1052	19.18	1.74	12	0.30	213.00	2347.00	7460	20240109	-45.24	3425	20241115	19.27	4440	-8.00	20250106	4005	2.00	20250102	7430	-45.02	20240216	3425	19.27	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
78	20250113	120909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4125	-55	5	-1.32	242575200	58623	43.08	4175	4190	4095	5430	2930	4180	4137.88	2.50	-13619	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1062	19.37	1.76	12	0.23	213.00	2347.00	7460	20240109	-44.71	3425	20241115	20.44	4440	-7.09	20250106	4005	3.00	20250102	7430	-44.48	20240216	3425	20.44	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
79	20250113	110907	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4100	-80	5	-1.91	222141630	53646	39.42	4175	4190	4095	5430	2930	4180	4140.88	2.50	-14283	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1055	19.25	1.75	12	0.21	213.00	2347.00	7460	20240109	-45.04	3425	20241115	19.71	4440	-7.66	20250106	4005	2.37	20250102	7430	-44.82	20240216	3425	19.71	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
80	20250113	100906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4150	-30	5	-0.72	161820960	38968	28.63	4175	4190	4120	5430	2930	4180	4152.66	2.50	-5476	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1068	19.48	1.77	12	0.15	213.00	2347.00	7460	20240109	-44.37	3425	20241115	21.17	4440	-6.53	20250106	4005	3.62	20250102	7430	-44.15	20240216	3425	21.17	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
81	20250113	090912	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4170	-10	5	-0.24	24461185	5894	4.33	4175	4185	4130	5430	2930	4180	4150.18	2.50	2481	4346	4262	4206	4122	4066	4235	4095	129	1250	500	3000	5	1	25740564	1073	19.58	1.78	12	0.02	213.00	2347.00	7460	20240109	-44.10	3425	20241115	21.75	4440	-6.08	20250106	4005	4.12	20250102	7430	-43.88	20240216	3425	21.75	20241115	4.35	N	208370	500	128 억	642879	N	N	N	N
82	20250110	160848	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4180	-85	5	-1.99	567837250	135588	124.90	4260	4290	4150	5540	2990	4265	4187.96	2.45	12232	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1076	19.62	1.78	12	0.53	213.00	2347.00	7460	20240109	-43.97	3425	20241115	22.04	4440	-5.86	20250106	4005	4.37	20250102	7430	-43.74	20240216	3425	22.04	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
83	20250110	150856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4195	-70	5	-1.64	543453735	129752	119.52	4260	4290	4150	5540	2990	4265	4188.40	2.45	10656	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1080	19.69	1.79	12	0.50	213.00	2347.00	7460	20240109	-43.77	3425	20241115	22.48	4440	-5.52	20250106	4005	4.74	20250102	7430	-43.54	20240216	3425	22.48	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
84	20250110	140902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4215	-50	5	-1.17	494300355	118042	108.73	4260	4290	4150	5540	2990	4265	4187.50	2.45	10411	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1085	19.79	1.80	12	0.46	213.00	2347.00	7460	20240109	-43.50	3425	20241115	23.07	4440	-5.07	20250106	4005	5.24	20250102	7430	-43.27	20240216	3425	23.07	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
85	20250110	130901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4200	-65	5	-1.52	469157040	112051	103.22	4260	4290	4150	5540	2990	4265	4187.00	2.45	9313	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1081	19.72	1.79	12	0.44	213.00	2347.00	7460	20240109	-43.70	3425	20241115	22.63	4440	-5.41	20250106	4005	4.87	20250102	7430	-43.47	20240216	3425	22.63	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
86	20250110	120903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4195	-70	5	-1.64	382077700	91172	83.98	4260	4290	4150	5540	2990	4265	4190.74	2.45	698	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1080	19.69	1.79	12	0.35	213.00	2347.00	7460	20240109	-43.77	3425	20241115	22.48	4440	-5.52	20250106	4005	4.74	20250102	7430	-43.54	20240216	3425	22.48	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
87	20250110	110901	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4185	-80	5	-1.88	353226235	84286	77.64	4260	4290	4150	5540	2990	4265	4190.81	2.45	2674	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1077	19.65	1.78	12	0.33	213.00	2347.00	7460	20240109	-43.90	3425	20241115	22.19	4440	-5.74	20250106	4005	4.49	20250102	7430	-43.67	20240216	3425	22.19	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
88	20250110	100859	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4175	-90	5	-2.11	208430225	49568	45.66	4260	4290	4150	5540	2990	4265	4204.94	2.45	-8572	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1075	19.60	1.78	12	0.19	213.00	2347.00	7460	20240109	-44.03	3425	20241115	21.90	4440	-5.97	20250106	4005	4.24	20250102	7430	-43.81	20240216	3425	21.90	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
89	20250110	090903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4240	-25	5	-0.59	23770715	5610	5.17	4260	4290	4205	5540	2990	4265	4237.20	2.45	-1752	4375	4320	4220	4165	4065	4347	4192	129	1275	500	3070	5	1	25740564	1091	19.91	1.81	12	0.02	213.00	2347.00	7460	20240109	-43.16	3425	20241115	23.80	4440	-4.50	20250106	4005	5.87	20250102	7430	-42.93	20240216	3425	23.80	20241115	4.24	N	208370	500	128 억	630502	N	N	N	N
90	20250109	160854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4265	40	2	0.95	453566595	107945	83.78	4245	4275	4120	5490	2960	4225	4201.81	2.39	14483	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1098	20.02	1.82	12	0.42	213.00	2347.00	7460	20240109	-42.83	3425	20241115	24.53	4440	-3.94	20250106	4005	6.49	20250102	7460	-42.83	20240109	3425	24.53	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
91	20250109	150849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4240	15	2	0.36	397744690	94837	73.61	4245	4255	4120	5490	2960	4225	4193.98	2.39	12543	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1091	19.91	1.81	12	0.37	213.00	2347.00	7460	20240109	-43.16	3425	20241115	23.80	4440	-4.50	20250106	4005	5.87	20250102	7460	-43.16	20240109	3425	23.80	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
92	20250109	140857	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4235	10	2	0.24	313162705	74785	58.04	4245	4255	4120	5490	2960	4225	4187.51	2.39	-2564	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1090	19.88	1.80	12	0.29	213.00	2347.00	7460	20240109	-43.23	3425	20241115	23.65	4440	-4.62	20250106	4005	5.74	20250102	7460	-43.23	20240109	3425	23.65	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
93	20250109	130855	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4240	15	2	0.36	291582960	69681	54.08	4245	4255	4120	5490	2960	4225	4184.54	2.39	-4022	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1091	19.91	1.81	12	0.27	213.00	2347.00	7460	20240109	-43.16	3425	20241115	23.80	4440	-4.50	20250106	4005	5.87	20250102	7460	-43.16	20240109	3425	23.80	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
94	20250109	120856	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4235	10	2	0.24	265047170	63416	49.22	4245	4255	4120	5490	2960	4225	4179.50	2.39	-4310	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1090	19.88	1.80	12	0.25	213.00	2347.00	7460	20240109	-43.23	3425	20241115	23.65	4440	-4.62	20250106	4005	5.74	20250102	7460	-43.23	20240109	3425	23.65	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
95	20250109	110900	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4180	-45	5	-1.07	214484920	51390	39.89	4245	4255	4120	5490	2960	4225	4173.67	2.39	-3195	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1076	19.62	1.78	12	0.20	213.00	2347.00	7460	20240109	-43.97	3425	20241115	22.04	4440	-5.86	20250106	4005	4.37	20250102	7460	-43.97	20240109	3425	22.04	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
96	20250109	100858	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4180	-45	5	-1.07	166528020	39889	30.96	4245	4255	4120	5490	2960	4225	4174.79	2.39	-6684	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1076	19.62	1.78	12	0.15	213.00	2347.00	7460	20240109	-43.97	3425	20241115	22.04	4440	-5.86	20250106	4005	4.37	20250102	7460	-43.97	20240109	3425	22.04	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
97	20250109	090902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4230	5	2	0.12	39980475	9481	7.36	4245	4255	4175	5490	2960	4225	4216.90	2.39	-7105	4355	4290	4255	4190	4155	4272	4172	129	1265	500	3040	5	1	25740564	1089	19.86	1.80	12	0.04	213.00	2347.00	7460	20240109	-43.30	3425	20241115	23.50	4440	-4.73	20250106	4005	5.62	20250102	7460	-43.30	20240109	3425	23.50	20241115	4.19	N	208370	500	128 억	616164	N	N	N	N
98	20250108	160850	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4225	-75	5	-1.74	547041560	128736	88.49	4300	4320	4220	5590	3010	4300	4249.35	2.52	-32237	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1088	19.84	1.80	12	0.50	213.00	2347.00	7460	20240109	-43.36	3425	20241115	23.36	4440	-4.84	20250106	4005	5.49	20250102	7460	-43.36	20240109	3425	23.36	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
99	20250108	150853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4235	-65	5	-1.51	526947455	123982	85.22	4300	4320	4220	5590	3010	4300	4250.19	2.52	-31104	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1090	19.88	1.80	12	0.48	213.00	2347.00	7460	20240109	-43.23	3425	20241115	23.65	4440	-4.62	20250106	4005	5.74	20250102	7460	-43.23	20240109	3425	23.65	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
100	20250108	140855	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4235	-65	5	-1.51	477509810	112314	77.20	4300	4320	4220	5590	3010	4300	4251.56	2.52	-31830	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1090	19.88	1.80	12	0.44	213.00	2347.00	7460	20240109	-43.23	3425	20241115	23.65	4440	-4.62	20250106	4005	5.74	20250102	7460	-43.23	20240109	3425	23.65	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
101	20250108	130854	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4245	-55	5	-1.28	419481305	98590	67.77	4300	4320	4225	5590	3010	4300	4254.81	2.52	-35329	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1093	19.93	1.81	12	0.38	213.00	2347.00	7460	20240109	-43.10	3425	20241115	23.94	4440	-4.39	20250106	4005	5.99	20250102	7460	-43.10	20240109	3425	23.94	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
102	20250108	120850	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4240	-60	5	-1.40	346660735	81389	55.95	4300	4320	4235	5590	3010	4300	4259.31	2.52	-27556	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1091	19.91	1.81	12	0.32	213.00	2347.00	7460	20240109	-43.16	3425	20241115	23.80	4440	-4.50	20250106	4005	5.87	20250102	7460	-43.16	20240109	3425	23.80	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
103	20250108	110852	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4260	-40	5	-0.93	286627975	67270	46.24	4300	4320	4235	5590	3010	4300	4260.86	2.52	-18586	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1097	20.00	1.82	12	0.26	213.00	2347.00	7460	20240109	-42.90	3425	20241115	24.38	4440	-4.05	20250106	4005	6.37	20250102	7460	-42.90	20240109	3425	24.38	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
104	20250108	100853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4245	-55	5	-1.28	204917240	48038	33.02	4300	4320	4235	5590	3010	4300	4265.73	2.52	-18378	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1093	19.93	1.81	12	0.19	213.00	2347.00	7460	20240109	-43.10	3425	20241115	23.94	4440	-4.39	20250106	4005	5.99	20250102	7460	-43.10	20240109	3425	23.94	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
105	20250108	090853	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4305	5	2	0.12	37210225	8663	5.95	4300	4315	4260	5590	3010	4300	4295.30	2.52	-3911	4370	4335	4300	4265	4230	4317	4247	129	1290	500	3090	5	1	25740564	1108	20.21	1.83	12	0.03	213.00	2347.00	7460	20240109	-42.29	3425	20241115	25.69	4440	-3.04	20250106	4005	7.49	20250102	7460	-42.29	20240109	3425	25.69	20241115	4.22	N	208370	500	128 억	648401	N	N	N	N
106	20250107	160845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4300	-15	5	-0.35	619724080	144387	40.27	4325	4335	4265	5600	3025	4315	4292.10	2.54	-6707	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1107	20.19	1.83	12	0.56	213.00	2347.00	7460	20240109	-42.36	3425	20241115	25.55	4440	-3.15	20250106	4005	7.37	20250102	7460	-42.36	20240109	3425	25.55	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
107	20250107	150846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4275	-40	5	-0.93	507498535	118196	32.97	4325	4335	4265	5600	3025	4315	4293.70	2.54	-12209	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1100	20.07	1.82	12	0.46	213.00	2347.00	7460	20240109	-42.69	3425	20241115	24.82	4440	-3.72	20250106	4005	6.74	20250102	7460	-42.69	20240109	3425	24.82	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
108	20250107	140845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4295	-20	5	-0.46	448936500	104496	29.15	4325	4335	4270	5600	3025	4315	4296.21	2.54	-7908	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1106	20.16	1.83	12	0.41	213.00	2347.00	7460	20240109	-42.43	3425	20241115	25.40	4440	-3.27	20250106	4005	7.24	20250102	7460	-42.43	20240109	3425	25.40	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
109	20250107	130845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4295	-20	5	-0.46	398920185	92821	25.89	4325	4335	4270	5600	3025	4315	4297.74	2.54	-12595	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1106	20.16	1.83	12	0.36	213.00	2347.00	7460	20240109	-42.43	3425	20241115	25.40	4440	-3.27	20250106	4005	7.24	20250102	7460	-42.43	20240109	3425	25.40	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
110	20250107	120845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4315	0	3	0.00	327893830	76272	21.27	4325	4335	4270	5600	3025	4315	4299.01	2.54	-7212	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1111	20.26	1.84	12	0.30	213.00	2347.00	7460	20240109	-42.16	3425	20241115	25.99	4440	-2.82	20250106	4005	7.74	20250102	7460	-42.16	20240109	3425	25.99	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
111	20250107	110842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4315	0	3	0.00	265552975	61801	17.24	4325	4335	4270	5600	3025	4315	4296.90	2.54	-5785	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1111	20.26	1.84	12	0.24	213.00	2347.00	7460	20240109	-42.16	3425	20241115	25.99	4440	-2.82	20250106	4005	7.74	20250102	7460	-42.16	20240109	3425	25.99	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
112	20250107	100848	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4280	-35	5	-0.81	203738585	47389	13.22	4325	4335	4275	5600	3025	4315	4299.28	2.54	-7771	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1102	20.09	1.82	12	0.18	213.00	2347.00	7460	20240109	-42.63	3425	20241115	24.96	4440	-3.60	20250106	4005	6.87	20250102	7460	-42.63	20240109	3425	24.96	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
113	20250107	090849	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4335	20	2	0.46	44679355	10343	2.88	4325	4335	4300	5600	3025	4315	4319.77	2.54	1847	4545	4430	4325	4210	4105	4487	4267	129	1285	500	3100	5	1	25740564	1116	20.35	1.85	12	0.04	213.00	2347.00	7460	20240109	-41.89	3425	20241115	26.57	4440	-2.36	20250106	4005	8.24	20250102	7460	-41.89	20240109	3425	26.57	20241115	4.18	N	208370	500	128 억	654936	N	N	N	N
114	20250106	160835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4315	130	2	3.11	1534693030	355160	138.74	4275	4440	4220	5440	2930	4185	4321.15	2.58	-8399	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1111	20.26	1.84	12	1.38	213.00	2347.00	7460	20240109	-42.16	3425	20241115	25.99	4440	-2.82	20250106	4005	7.74	20250102	7460	-42.16	20240109	3425	25.99	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
115	20250106	150834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4310	125	2	2.99	1471334300	340451	132.99	4275	4440	4220	5440	2930	4185	4321.74	2.58	-15992	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1109	20.23	1.84	12	1.32	213.00	2347.00	7460	20240109	-42.23	3425	20241115	25.84	4440	-2.93	20250106	4005	7.62	20250102	7460	-42.23	20240109	3425	25.84	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
116	20250106	140836	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4285	100	2	2.39	1304163895	301770	117.88	4275	4440	4220	5440	2930	4185	4321.74	2.58	-2851	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1103	20.12	1.83	12	1.17	213.00	2347.00	7460	20240109	-42.56	3425	20241115	25.11	4440	-3.49	20250106	4005	6.99	20250102	7460	-42.56	20240109	3425	25.11	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
117	20250106	130829	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4300	115	2	2.75	1198769720	277195	108.28	4275	4440	4220	5440	2930	4185	4324.67	2.58	-4568	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1107	20.19	1.83	12	1.08	213.00	2347.00	7460	20240109	-42.36	3425	20241115	25.55	4440	-3.15	20250106	4005	7.37	20250102	7460	-42.36	20240109	3425	25.55	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
118	20250106	120832	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4295	110	2	2.63	1054811150	243599	95.16	4275	4440	4220	5440	2930	4185	4330.14	2.58	-7236	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1106	20.16	1.83	12	0.95	213.00	2347.00	7460	20240109	-42.43	3425	20241115	25.40	4440	-3.27	20250106	4005	7.24	20250102	7460	-42.43	20240109	3425	25.40	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
119	20250106	110831	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4285	100	2	2.39	1017909960	234987	91.80	4275	4440	4220	5440	2930	4185	4331.80	2.58	-8726	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1103	20.12	1.83	12	0.91	213.00	2347.00	7460	20240109	-42.56	3425	20241115	25.11	4440	-3.49	20250106	4005	6.99	20250102	7460	-42.56	20240109	3425	25.11	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
120	20250106	100828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4320	135	2	3.23	818503685	188316	73.56	4275	4440	4240	5440	2930	4185	4346.48	2.58	-16738	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1112	20.28	1.84	12	0.73	213.00	2347.00	7460	20240109	-42.09	3425	20241115	26.13	4440	-2.70	20250106	4005	7.87	20250102	7460	-42.09	20240109	3425	26.13	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
121	20250106	090828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4270	85	2	2.03	122486920	28719	11.22	4275	4285	4240	5440	2930	4185	4265.16	2.58	-8267	4298	4241	4183	4126	4068	4212	4097	129	1255	500	3010	5	1	25740564	1099	20.05	1.82	12	0.11	213.00	2347.00	7460	20240109	-42.76	3425	20241115	24.67	4285	-0.35	20250106	4005	6.62	20250102	7460	-42.76	20240109	3425	24.67	20241115	4.24	N	208370	500	128 억	663197	N	N	N	N
122	20250103	160825	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4185	-25	5	-0.59	1060345645	254502	118.78	4240	4240	4125	5470	2950	4210	4166.31	2.74	-43532	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1077	19.65	1.78	12	0.99	213.00	2347.00	7460	20240109	-43.90	3425	20241115	22.19	4240	-1.30	20250103	4005	4.49	20250102	7460	-43.90	20240109	3425	22.19	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
123	20250103	150827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4205	-5	5	-0.12	1022244830	245395	114.53	4240	4240	4125	5470	2950	4210	4165.71	2.74	-47139	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1082	19.74	1.79	12	0.95	213.00	2347.00	7460	20240109	-43.63	3425	20241115	22.77	4240	-0.83	20250103	4005	4.99	20250102	7460	-43.63	20240109	3425	22.77	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
124	20250103	140828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4190	-20	5	-0.48	843124730	202540	94.53	4240	4240	4125	5470	2950	4210	4162.76	2.74	-67855	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1079	19.67	1.79	12	0.79	213.00	2347.00	7460	20240109	-43.83	3425	20241115	22.34	4240	-1.18	20250103	4005	4.62	20250102	7460	-43.83	20240109	3425	22.34	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
125	20250103	130827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4195	-15	5	-0.36	750591550	180385	84.19	4240	4240	4125	5470	2950	4210	4161.05	2.74	-57926	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1080	19.69	1.79	12	0.70	213.00	2347.00	7460	20240109	-43.77	3425	20241115	22.48	4240	-1.06	20250103	4005	4.74	20250102	7460	-43.77	20240109	3425	22.48	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
126	20250103	120826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4200	-10	5	-0.24	704634370	169434	79.08	4240	4240	4125	5470	2950	4210	4158.75	2.74	-56804	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1081	19.72	1.79	12	0.66	213.00	2347.00	7460	20240109	-43.70	3425	20241115	22.63	4240	-0.94	20250103	4005	4.87	20250102	7460	-43.70	20240109	3425	22.63	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
127	20250103	110827	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4145	-65	5	-1.54	537170575	129267	60.33	4240	4240	4125	5470	2950	4210	4155.51	2.74	-51714	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1067	19.46	1.77	12	0.50	213.00	2347.00	7460	20240109	-44.44	3425	20241115	21.02	4240	-2.24	20250103	4005	3.50	20250102	7460	-44.44	20240109	3425	21.02	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
128	20250103	100824	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4155	-55	5	-1.31	293588825	70389	32.85	4240	4240	4140	5470	2950	4210	4170.95	2.74	-24524	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1070	19.51	1.77	12	0.27	213.00	2347.00	7460	20240109	-44.30	3425	20241115	21.31	4240	-2.00	20250103	4005	3.75	20250102	7460	-44.30	20240109	3425	21.31	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
129	20250103	090828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4175	-35	5	-0.83	87601680	20865	9.74	4240	4240	4150	5470	2950	4210	4198.50	2.74	-12912	4353	4281	4143	4071	3933	4317	4107	129	1260	500	3030	5	1	25740564	1075	19.60	1.78	12	0.08	213.00	2347.00	7460	20240109	-44.03	3425	20241115	21.90	4240	-1.53	20250103	4005	4.24	20250102	7460	-44.03	20240109	3425	21.90	20241115	4.44	N	208370	500	128 억	706010	N	N	N	N
130	20250102	160818	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4210	155	2	3.82	862972710	208259	94.23	4070	4215	4005	5270	2840	4055	4143.54	2.73	2730	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1084	19.77	1.79	12	0.81	213.00	2347.00	7460	20240109	-43.57	3425	20241115	22.92	4215	-0.12	20250102	4005	5.12	20250102	7460	-43.57	20240109	3425	22.92	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
131	20250102	150819	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4200	145	2	3.58	831124895	200688	90.80	4070	4215	4005	5270	2840	4055	4141.38	2.73	1098	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1081	19.72	1.79	12	0.78	213.00	2347.00	7460	20240109	-43.70	3425	20241115	22.63	4215	-0.36	20250102	4005	4.87	20250102	7460	-43.70	20240109	3425	22.63	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
132	20250102	140817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4170	115	2	2.84	708962545	171532	77.61	4070	4205	4005	5270	2840	4055	4133.12	2.73	-2683	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1073	19.58	1.78	12	0.67	213.00	2347.00	7460	20240109	-44.10	3425	20241115	21.75	4205	-0.83	20250102	4005	4.12	20250102	7460	-44.10	20240109	3425	21.75	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
133	20250102	130819	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4150	95	2	2.34	631155190	152763	69.12	4070	4205	4005	5270	2840	4055	4131.60	2.73	-4255	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1068	19.48	1.77	12	0.59	213.00	2347.00	7460	20240109	-44.37	3425	20241115	21.17	4205	-1.31	20250102	4005	3.62	20250102	7460	-44.37	20240109	3425	21.17	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
134	20250102	120816	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4165	110	2	2.71	546485585	132392	59.90	4070	4205	4005	5270	2840	4055	4127.78	2.73	-2997	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1072	19.55	1.77	12	0.51	213.00	2347.00	7460	20240109	-44.17	3425	20241115	21.61	4205	-0.95	20250102	4005	4.00	20250102	7460	-44.17	20240109	3425	21.61	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
135	20250102	110808	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4145	90	2	2.22	316067330	77112	34.89	4070	4160	4005	5270	2840	4055	4098.81	2.73	-8895	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1067	19.46	1.77	12	0.30	213.00	2347.00	7460	20240109	-44.44	3425	20241115	21.02	4160	-0.36	20250102	4005	3.50	20250102	7460	-44.44	20240109	3425	21.02	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
136	20250102	100815	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4090	35	2	0.86	118401155	29188	13.21	4070	4090	4005	5270	2840	4055	4056.50	2.73	3583	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1053	19.20	1.74	12	0.11	213.00	2347.00	7460	20240109	-45.17	3425	20241115	19.42	4090	0.00	20250102	4005	2.12	20250102	7460	-45.17	20240109	3425	19.42	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N
137	20250102	090807	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	2.73	0	4191	4122	3991	3922	3791	4157	3957	129	1215	500	2910	5	1	25740564	1044	19.04	1.73	12	0.00	213.00	2347.00	7460	20240109	-45.64	3425	20241115	18.39	0	0.00	0	0	0.00	0	7460	-45.64	20240109	3425	18.39	20241115	4.50	N	208370	500	128 억	703352	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History