KissMeData/347000/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	5	2	0.24	222611520	105689	338.67	2070	2175	2060	2690	1450	2070	2106.29	0.75	9717	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	685	-61.03	1.77	12	0.32	-34.00	1171.00	4275	20240130	-51.46	1760	20241209	17.90	2175	-4.60	20250124	1907	8.81	20250102	4275	-51.46	20240130	1760	17.90	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
3	20250124	151220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	20	2	0.97	198621245	94189	301.82	2070	2175	2060	2690	1450	2070	2108.75	0.75	8944	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	690	-61.47	1.78	12	0.29	-34.00	1171.00	4275	20240130	-51.11	1760	20241209	18.75	2175	-3.91	20250124	1907	9.60	20250102	4275	-51.11	20240130	1760	18.75	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
4	20250124	141218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	15	2	0.72	164474840	77834	249.41	2070	2175	2060	2690	1450	2070	2113.15	0.75	8593	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	688	-61.32	1.78	12	0.24	-34.00	1171.00	4275	20240130	-51.23	1760	20241209	18.47	2175	-4.14	20250124	1907	9.33	20250102	4275	-51.23	20240130	1760	18.47	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
5	20250124	131221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2095	25	2	1.21	158097715	74781	239.63	2070	2175	2060	2690	1450	2070	2114.14	0.75	8569	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	691	-61.62	1.79	12	0.23	-34.00	1171.00	4275	20240130	-50.99	1760	20241209	19.03	2175	-3.68	20250124	1907	9.86	20250102	4275	-50.99	20240130	1760	19.03	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
6	20250124	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	30	2	1.45	146864145	69399	222.38	2070	2175	2060	2690	1450	2070	2116.23	0.75	7692	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	693	-61.76	1.79	12	0.21	-34.00	1171.00	4275	20240130	-50.88	1760	20241209	19.32	2175	-3.45	20250124	1907	10.12	20250102	4275	-50.88	20240130	1760	19.32	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
7	20250124	111218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	15	2	0.72	143563280	67826	217.34	2070	2175	2060	2690	1450	2070	2116.64	0.75	6401	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	688	-61.32	1.78	12	0.21	-34.00	1171.00	4275	20240130	-51.23	1760	20241209	18.47	2175	-4.14	20250124	1907	9.33	20250102	4275	-51.23	20240130	1760	18.47	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
8	20250124	101214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2110	40	2	1.93	116074685	54695	175.27	2070	2175	2060	2690	1450	2070	2122.22	0.75	5437	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	696	-62.06	1.80	12	0.17	-34.00	1171.00	4275	20240130	-50.64	1760	20241209	19.89	2175	-2.99	20250124	1907	10.64	20250102	4275	-50.64	20240130	1760	19.89	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
9	20250124	091223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	5	2	0.24	2615510	1264	4.05	2070	2075	2060	2690	1450	2070	2069.23	0.75	-545	2120	2095	2055	2030	1990	2107	2042	169	620	500	1280	5	1	33004976	685	-61.03	1.77	12	0.00	-34.00	1171.00	4275	20240130	-51.46	1760	20241209	17.90	2110	-1.66	20250115	1907	8.81	20250102	4275	-51.46	20240130	1760	17.90	20241209	1.29	N	347000	500	168 억	246783	N	N	N	N
10	20250123	161213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	63463885	31055	72.26	2060	2080	2015	2675	1445	2060	2043.60	0.76	-4859	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.09	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
11	20250123	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-10	5	-0.49	61792265	30245	70.38	2060	2080	2015	2675	1445	2060	2043.06	0.76	-4316	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	677	-60.29	1.75	12	0.09	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
12	20250123	141213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	-5	5	-0.24	48188495	23603	54.92	2060	2080	2015	2675	1445	2060	2041.63	0.76	-4626	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	678	-60.44	1.75	12	0.07	-34.00	1171.00	4275	20240130	-51.93	1760	20241209	16.76	2110	-2.61	20250115	1907	7.76	20250102	4275	-51.93	20240130	1760	16.76	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
13	20250123	131211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-30	5	-1.46	30760265	15109	35.16	2060	2060	2015	2675	1445	2060	2035.89	0.76	-3205	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	670	-59.71	1.73	12	0.05	-34.00	1171.00	4275	20240130	-52.51	1760	20241209	15.34	2110	-3.79	20250115	1907	6.45	20250102	4275	-52.51	20240130	1760	15.34	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
14	20250123	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-30	5	-1.46	24237075	11878	27.64	2060	2060	2030	2675	1445	2060	2040.50	0.76	-2568	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	670	-59.71	1.73	12	0.04	-34.00	1171.00	4275	20240130	-52.51	1760	20241209	15.34	2110	-3.79	20250115	1907	6.45	20250102	4275	-52.51	20240130	1760	15.34	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
15	20250123	111202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-15	5	-0.73	22770740	11157	25.96	2060	2060	2035	2675	1445	2060	2040.94	0.76	-2850	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	675	-60.15	1.75	12	0.03	-34.00	1171.00	4275	20240130	-52.16	1760	20241209	16.19	2110	-3.08	20250115	1907	7.24	20250102	4275	-52.16	20240130	1760	16.19	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
16	20250123	101210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-10	5	-0.49	20464580	10024	23.33	2060	2060	2035	2675	1445	2060	2041.56	0.76	-2272	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	677	-60.29	1.75	12	0.03	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
17	20250123	091213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	0	3	0.00	1922700	935	2.18	2060	2060	2050	2675	1445	2060	2056.36	0.76	-262	2116	2087	2051	2022	1986	2102	2037	169	615	500	1270	5	1	33004976	680	-60.59	1.76	12	0.00	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.28	N	347000	500	168 억	251627	N	N	N	N
18	20250122	161202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	45	2	2.23	88276195	42974	84.20	2030	2080	2015	2615	1415	2015	2054.18	0.74	8225	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	680	-60.59	1.76	12	0.13	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
19	20250122	151204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	50	2	2.48	84730030	41252	80.83	2030	2080	2015	2615	1415	2015	2053.96	0.74	8216	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.12	-34.00	1171.00	4275	20240130	-51.70	1760	20241209	17.33	2110	-2.13	20250115	1907	8.29	20250102	4275	-51.70	20240130	1760	17.33	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
20	20250122	141202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	60	2	2.98	70519255	34356	67.32	2030	2080	2015	2615	1415	2015	2052.60	0.74	7557	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	685	-61.03	1.77	12	0.10	-34.00	1171.00	4275	20240130	-51.46	1760	20241209	17.90	2110	-1.66	20250115	1907	8.81	20250102	4275	-51.46	20240130	1760	17.90	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
21	20250122	131203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	35	2	1.74	45186950	22063	43.23	2030	2070	2015	2615	1415	2015	2048.09	0.74	4764	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	677	-60.29	1.75	12	0.07	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
22	20250122	121202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	50	2	2.48	33554830	16394	32.12	2030	2070	2015	2615	1415	2015	2046.78	0.74	1528	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.05	-34.00	1171.00	4275	20240130	-51.70	1760	20241209	17.33	2110	-2.13	20250115	1907	8.29	20250102	4275	-51.70	20240130	1760	17.33	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
23	20250122	111204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	50	2	2.48	31781265	15533	30.43	2030	2070	2015	2615	1415	2015	2046.05	0.74	1434	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.05	-34.00	1171.00	4275	20240130	-51.70	1760	20241209	17.33	2110	-2.13	20250115	1907	8.29	20250102	4275	-51.70	20240130	1760	17.33	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
24	20250122	101202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	20	2	0.99	6819185	3353	6.57	2030	2045	2015	2615	1415	2015	2033.76	0.74	116	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	672	-59.85	1.74	12	0.01	-34.00	1171.00	4275	20240130	-52.40	1760	20241209	15.62	2110	-3.55	20250115	1907	6.71	20250102	4275	-52.40	20240130	1760	15.62	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
25	20250122	091204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	25	2	1.24	478120	237	0.46	2030	2040	2015	2615	1415	2015	2017.38	0.74	223	2073	2044	2021	1992	1969	2032	1980	169	600	500	1240	5	1	33004976	673	-60.00	1.74	12	0.00	-34.00	1171.00	4275	20240130	-52.28	1760	20241209	15.91	2110	-3.32	20250115	1907	6.97	20250102	4275	-52.28	20240130	1760	15.91	20241209	1.29	N	347000	500	168 억	243402	N	N	N	N
26	20250121	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-20	5	-0.98	102887887	51034	93.88	2050	2050	1998	2645	1425	2035	2016.07	0.72	7288	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	665	-59.26	1.72	12	0.15	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2110	-4.50	20250115	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
27	20250121	151157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	101000932	50099	92.16	2050	2050	1998	2645	1425	2035	2016.03	0.72	7630	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	672	-59.85	1.74	12	0.15	-34.00	1171.00	4275	20240130	-52.40	1760	20241209	15.62	2110	-3.55	20250115	1907	6.71	20250102	4275	-52.40	20240130	1760	15.62	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
28	20250121	141158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-10	5	-0.49	97300537	48275	88.80	2050	2050	1998	2645	1425	2035	2015.55	0.72	7430	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	668	-59.56	1.73	12	0.15	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	2110	-4.03	20250115	1907	6.19	20250102	4275	-52.63	20240130	1760	15.06	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
29	20250121	131156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	60637890	30044	55.27	2050	2050	2005	2645	1425	2035	2018.30	0.72	3136	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	672	-59.85	1.74	12	0.09	-34.00	1171.00	4275	20240130	-52.40	1760	20241209	15.62	2110	-3.55	20250115	1907	6.71	20250102	4275	-52.40	20240130	1760	15.62	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
30	20250121	121139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-25	5	-1.23	52027875	25781	47.43	2050	2050	2005	2645	1425	2035	2018.07	0.72	2711	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	663	-59.12	1.72	12	0.08	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	2110	-4.74	20250115	1907	5.40	20250102	4275	-52.98	20240130	1760	14.20	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
31	20250121	111056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-15	5	-0.74	23036180	11363	20.90	2050	2050	2010	2645	1425	2035	2027.30	0.72	-3056	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	667	-59.41	1.73	12	0.03	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2110	-4.27	20250115	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
32	20250121	101048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	13949590	6855	12.61	2050	2050	2025	2645	1425	2035	2034.95	0.72	-1950	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	672	-59.85	1.74	12	0.02	-34.00	1171.00	4275	20240130	-52.40	1760	20241209	15.62	2110	-3.55	20250115	1907	6.71	20250102	4275	-52.40	20240130	1760	15.62	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
33	20250121	091158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	15	2	0.74	45100	22	0.04	2050	2050	2050	2645	1425	2035	2050.00	0.72	-1	2119	2077	2038	1996	1957	2057	1976	169	610	500	1260	5	1	33004976	677	-60.29	1.75	12	0.00	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.28	N	347000	500	168 억	236099	N	N	N	N
34	20250120	161144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	-35	5	-1.69	110040317	54310	158.85	2080	2080	1999	2690	1450	2070	2026.15	0.71	1207	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	672	-59.85	1.74	12	0.16	-34.00	1171.00	4275	20240130	-52.40	1760	20241209	15.62	2110	-3.55	20250115	1907	6.71	20250102	4275	-52.40	20240130	1760	15.62	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
35	20250120	151157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-30	5	-1.45	100054242	49373	144.41	2080	2080	1999	2690	1450	2070	2026.50	0.71	1339	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	673	-60.00	1.74	12	0.15	-34.00	1171.00	4275	20240130	-52.28	1760	20241209	15.91	2110	-3.32	20250115	1907	6.97	20250102	4275	-52.28	20240130	1760	15.91	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
36	20250120	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-40	5	-1.93	99245047	48976	143.25	2080	2080	1999	2690	1450	2070	2026.40	0.71	1468	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	670	-59.71	1.73	12	0.15	-34.00	1171.00	4275	20240130	-52.51	1760	20241209	15.34	2110	-3.79	20250115	1907	6.45	20250102	4275	-52.51	20240130	1760	15.34	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
37	20250120	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-40	5	-1.93	88523547	43660	127.70	2080	2080	1999	2690	1450	2070	2027.57	0.71	1589	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	670	-59.71	1.73	12	0.13	-34.00	1171.00	4275	20240130	-52.51	1760	20241209	15.34	2110	-3.79	20250115	1907	6.45	20250102	4275	-52.51	20240130	1760	15.34	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
38	20250120	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-55	5	-2.66	81067977	39981	116.94	2080	2080	1999	2690	1450	2070	2027.66	0.71	-1228	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	665	-59.26	1.72	12	0.12	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2110	-4.50	20250115	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
39	20250120	111156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-25	5	-1.21	27582850	13504	39.50	2080	2080	2030	2690	1450	2070	2042.57	0.71	-1824	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	675	-60.15	1.75	12	0.04	-34.00	1171.00	4275	20240130	-52.16	1760	20241209	16.19	2110	-3.08	20250115	1907	7.24	20250102	4275	-52.16	20240130	1760	16.19	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
40	20250120	101155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-20	5	-0.97	4330245	2105	6.16	2080	2080	2045	2690	1450	2070	2057.12	0.71	-638	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	677	-60.29	1.75	12	0.01	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
41	20250120	091157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-10	5	-0.48	600070	289	0.85	2080	2080	2060	2690	1450	2070	2076.37	0.71	-204	2110	2090	2070	2050	2030	2090	2050	169	620	500	1280	5	1	33004976	680	-60.59	1.76	12	0.00	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.31	N	347000	500	168 억	234892	N	N	N	N
42	20250117	161150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	0	3	0.00	70196390	34088	90.86	2070	2090	2050	2690	1450	2070	2059.27	0.71	528	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	683	-60.88	1.77	12	0.10	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
43	20250117	151146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-10	5	-0.48	67171340	32624	86.96	2070	2090	2050	2690	1450	2070	2058.95	0.71	761	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	680	-60.59	1.76	12	0.10	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
44	20250117	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-20	5	-0.97	56021840	27202	72.51	2070	2090	2050	2690	1450	2070	2059.48	0.71	1799	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	677	-60.29	1.75	12	0.08	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
45	20250117	131153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	-15	5	-0.72	48763615	23665	63.08	2070	2090	2050	2690	1450	2070	2060.58	0.71	1813	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	678	-60.44	1.75	12	0.07	-34.00	1171.00	4275	20240130	-51.93	1760	20241209	16.76	2110	-2.61	20250115	1907	7.76	20250102	4275	-51.93	20240130	1760	16.76	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
46	20250117	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	-10	5	-0.48	27873005	13521	36.04	2070	2090	2050	2690	1450	2070	2061.46	0.71	2137	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	680	-60.59	1.76	12	0.04	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
47	20250117	111156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	0	3	0.00	8619695	4175	11.13	2070	2090	2050	2690	1450	2070	2064.60	0.71	542	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	683	-60.88	1.77	12	0.01	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
48	20250117	101155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	0	3	0.00	3546765	1721	4.59	2070	2070	2050	2690	1450	2070	2060.87	0.71	-85	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	683	-60.88	1.77	12	0.01	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
49	20250117	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-20	5	-0.97	1528410	740	1.97	2070	2070	2050	2690	1450	2070	2065.42	0.71	-85	2110	2090	2070	2050	2030	2100	2060	169	620	500	1280	5	1	33004976	677	-60.29	1.75	12	0.00	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2110	-2.84	20250115	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.31	N	347000	500	168 억	234364	N	N	N	N
50	20250116	161146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	77507055	37486	29.82	2060	2090	2050	2675	1445	2060	2067.63	0.71	-63	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.11	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
51	20250116	151049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	20	2	0.97	74462795	36018	28.65	2060	2090	2050	2675	1445	2060	2067.38	0.71	182	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	687	-61.18	1.78	12	0.11	-34.00	1171.00	4275	20240130	-51.35	1760	20241209	18.18	2110	-1.42	20250115	1907	9.07	20250102	4275	-51.35	20240130	1760	18.18	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
52	20250116	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	52345970	25343	20.16	2060	2090	2050	2675	1445	2060	2065.50	0.71	-1596	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.08	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
53	20250116	131151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	50272415	24339	19.36	2060	2090	2050	2675	1445	2060	2065.51	0.71	-1594	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.07	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
54	20250116	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	32484515	15698	12.49	2060	2090	2050	2675	1445	2060	2069.34	0.71	-1670	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.05	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
55	20250116	111151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	30	2	1.46	24129275	11689	9.30	2060	2090	2050	2675	1445	2060	2064.27	0.71	-2040	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	690	-61.47	1.78	12	0.04	-34.00	1171.00	4275	20240130	-51.11	1760	20241209	18.75	2110	-0.95	20250115	1907	9.60	20250102	4275	-51.11	20240130	1760	18.75	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
56	20250116	101153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	17343895	8412	6.69	2060	2090	2050	2675	1445	2060	2061.80	0.71	-2290	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.03	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
57	20250116	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	10	2	0.49	3276600	1588	1.26	2060	2085	2055	2675	1445	2060	2063.35	0.71	-451	2167	2113	2056	2002	1945	2140	2029	169	615	500	1270	5	1	33004976	683	-60.88	1.77	12	0.00	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.32	N	347000	500	168 억	234073	N	N	N	N
58	20250115	161148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	45	2	2.23	258672041	125599	586.53	2015	2110	1999	2615	1415	2015	2059.51	0.70	1788	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	680	-60.59	1.76	12	0.38	-34.00	1171.00	4275	20240130	-51.81	1760	20241209	17.05	2110	-2.37	20250115	1907	8.02	20250102	4275	-51.81	20240130	1760	17.05	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
59	20250115	151149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	55	2	2.73	254013521	123343	575.99	2015	2110	1999	2615	1415	2015	2059.41	0.70	1954	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	683	-60.88	1.77	12	0.37	-34.00	1171.00	4275	20240130	-51.58	1760	20241209	17.61	2110	-1.90	20250115	1907	8.55	20250102	4275	-51.58	20240130	1760	17.61	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
60	20250115	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	60	2	2.98	185122526	90151	420.99	2015	2090	1999	2615	1415	2015	2053.47	0.70	-5392	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	685	-61.03	1.77	12	0.27	-34.00	1171.00	4275	20240130	-51.46	1760	20241209	17.90	2090	-0.72	20250115	1907	8.81	20250102	4275	-51.46	20240130	1760	17.90	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
61	20250115	131151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	50	2	2.48	112293881	54966	256.68	2015	2080	1999	2615	1415	2015	2042.97	0.70	-4513	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	682	-60.74	1.76	12	0.17	-34.00	1171.00	4275	20240130	-51.70	1760	20241209	17.33	2080	-0.72	20250115	1907	8.29	20250102	4275	-51.70	20240130	1760	17.33	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
62	20250115	121135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	45361841	22306	104.17	2015	2080	1999	2615	1415	2015	2033.62	0.70	-722	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.07	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2080	-3.12	20250115	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
63	20250115	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	45303316	22277	104.03	2015	2080	1999	2615	1415	2015	2033.64	0.70	-719	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.07	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2080	-2.88	20250115	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
64	20250115	101148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	5160110	2565	11.98	2015	2020	2000	2615	1415	2015	2011.74	0.70	-331	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.01	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2065	-2.18	20250107	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
65	20250115	091153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	2931165	1458	6.81	2015	2015	2010	2615	1415	2015	2010.40	0.70	-9	2043	2028	2010	1995	1977	2020	1987	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.00	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.34	N	347000	500	168 억	232639	N	N	N	N
66	20250114	161128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	42796017	21314	76.52	2020	2025	1992	2615	1415	2015	2007.88	0.70	146	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.06	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
67	20250114	151146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	41582987	20712	74.36	2020	2025	1992	2615	1415	2015	2007.68	0.70	205	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.06	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2065	-2.18	20250107	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
68	20250114	141142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	40959787	20402	73.25	2020	2025	1992	2615	1415	2015	2007.64	0.70	182	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.06	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
69	20250114	131141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	37812419	18830	67.60	2020	2025	1992	2615	1415	2015	2008.09	0.70	214	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.06	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2065	-2.18	20250107	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
70	20250114	121137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	29083969	14498	52.05	2020	2025	1992	2615	1415	2015	2006.07	0.70	234	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.04	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
71	20250114	111136	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-10	5	-0.50	15893214	7911	28.40	2020	2025	1999	2615	1415	2015	2009.00	0.70	237	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	662	-58.97	1.71	12	0.02	-34.00	1171.00	4275	20240130	-53.10	1760	20241209	13.92	2065	-2.91	20250107	1907	5.14	20250102	4275	-53.10	20240130	1760	13.92	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
72	20250114	101135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	10	2	0.50	7455540	3696	13.27	2020	2025	2005	2615	1415	2015	2017.19	0.70	165	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	668	-59.56	1.73	12	0.01	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	2065	-1.94	20250107	1907	6.19	20250102	4275	-52.63	20240130	1760	15.06	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
73	20250114	091140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	10	2	0.50	1622975	806	2.89	2020	2025	2010	2615	1415	2015	2013.62	0.70	186	2053	2034	2011	1992	1969	2043	2001	169	600	500	1240	5	1	33004976	668	-59.56	1.73	12	0.00	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	2065	-1.94	20250107	1907	6.19	20250102	4275	-52.63	20240130	1760	15.06	20241209	1.34	N	347000	500	168 억	232493	N	N	N	N
74	20250113	161123	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	15	2	0.75	55793187	27825	92.32	2010	2030	1988	2600	1400	2000	2005.15	0.71	-1884	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.08	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
75	20250113	151130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	20	2	1.00	48243510	24050	79.79	2010	2030	1990	2600	1400	2000	2005.97	0.71	-1528	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.07	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2065	-2.18	20250107	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
76	20250113	141106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	20	2	1.00	36065011	18010	59.75	2010	2030	1990	2600	1400	2000	2002.50	0.71	-1348	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	667	-59.41	1.73	12	0.05	-34.00	1171.00	4275	20240130	-52.75	1760	20241209	14.77	2065	-2.18	20250107	1907	5.93	20250102	4275	-52.75	20240130	1760	14.77	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
77	20250113	131112	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	30	2	1.50	34761968	17362	57.60	2010	2030	1990	2600	1400	2000	2002.19	0.71	-1221	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	670	-59.71	1.73	12	0.05	-34.00	1171.00	4275	20240130	-52.51	1760	20241209	15.34	2065	-1.69	20250107	1907	6.45	20250102	4275	-52.51	20240130	1760	15.34	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
78	20250113	121117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	15	2	0.75	28259153	14148	46.94	2010	2020	1990	2600	1400	2000	1997.40	0.71	-991	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.04	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
79	20250113	111114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	0	3	0.00	26871819	13456	44.64	2010	2010	1990	2600	1400	2000	1997.01	0.71	-758	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	660	-58.82	1.71	12	0.04	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
80	20250113	101114	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	-2	5	-0.10	5148016	2582	8.57	2010	2010	1991	2600	1400	2000	1993.81	0.71	6	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	1	1	33004976	659	-58.76	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.26	1760	20241209	13.52	2065	-3.24	20250107	1907	4.77	20250102	4275	-53.26	20240130	1760	13.52	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
81	20250113	091121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	0	3	0.00	1018310	510	1.69	2010	2010	1991	2600	1400	2000	1996.69	0.71	46	2045	2022	1987	1964	1929	2034	1976	169	600	500	1240	5	1	33004976	660	-58.82	1.71	12	0.00	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.36	N	347000	500	168 억	234397	N	N	N	N
82	20250110	161054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	1	2	0.05	59858068	30116	148.14	1999	2010	1952	2595	1400	1999	1987.58	0.71	735	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	5	1	33004976	660	-58.82	1.71	12	0.09	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
83	20250110	151102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1989	-10	5	-0.50	56413569	28391	139.66	1999	2010	1952	2595	1400	1999	1987.02	0.71	1024	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	1	1	33004976	656	-58.50	1.70	12	0.09	-34.00	1171.00	4275	20240130	-53.47	1760	20241209	13.01	2065	-3.68	20250107	1907	4.30	20250102	4275	-53.47	20240130	1760	13.01	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
84	20250110	141108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	1	2	0.05	51016321	25685	126.35	1999	2010	1952	2595	1400	1999	1986.23	0.71	1172	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	5	1	33004976	660	-58.82	1.71	12	0.08	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
85	20250110	131109	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	6	2	0.30	13267800	6659	32.76	1999	2010	1988	2595	1400	1999	1992.46	0.71	1182	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	5	1	33004976	662	-58.97	1.71	12	0.02	-34.00	1171.00	4275	20240130	-53.10	1760	20241209	13.92	2065	-2.91	20250107	1907	5.14	20250102	4275	-53.10	20240130	1760	13.92	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
86	20250110	121111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	0	3	0.00	9666487	4851	23.86	1999	2010	1988	2595	1400	1999	1992.68	0.71	200	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	1	1	33004976	660	-58.79	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	2065	-3.20	20250107	1907	4.82	20250102	4275	-53.24	20240130	1760	13.58	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
87	20250110	111108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1997	-2	5	-0.10	9280105	4657	22.91	1999	2010	1988	2595	1400	1999	1992.72	0.71	215	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	1	1	33004976	659	-58.74	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.29	1760	20241209	13.47	2065	-3.29	20250107	1907	4.72	20250102	4275	-53.29	20240130	1760	13.47	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
88	20250110	101104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	-1	5	-0.05	4734314	2372	11.67	1999	2010	1989	2595	1400	1999	1995.92	0.71	0	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	1	1	33004976	659	-58.76	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.26	1760	20241209	13.52	2065	-3.24	20250107	1907	4.77	20250102	4275	-53.26	20240130	1760	13.52	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
89	20250110	091110	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	11	2	0.55	825610	413	2.03	1999	2010	1999	2595	1400	1999	1999.06	0.71	-227	2021	2010	1999	1988	1977	2010	1988	169	596	500	1230	5	1	33004976	663	-59.12	1.72	12	0.00	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	2065	-2.66	20250107	1907	5.40	20250102	4275	-52.98	20240130	1760	14.20	20241209	1.36	N	347000	500	168 억	233662	N	N	N	N
90	20250109	161057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	0	3	0.00	40320698	20211	102.89	1999	2010	1988	2595	1400	1999	1994.99	0.72	-2429	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	1	1	33004976	660	-58.79	1.71	12	0.06	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	2065	-3.20	20250107	1907	4.82	20250102	4275	-53.24	20240130	1760	13.58	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
91	20250109	151054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	0	3	0.00	38669524	19385	98.68	1999	2010	1988	2595	1400	1999	1994.82	0.72	-2419	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	1	1	33004976	660	-58.79	1.71	12	0.06	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	2065	-3.20	20250107	1907	4.82	20250102	4275	-53.24	20240130	1760	13.58	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
92	20250109	141102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	1	2	0.05	31105469	15596	79.39	1999	2010	1988	2595	1400	1999	1994.45	0.72	-2013	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	5	1	33004976	660	-58.82	1.71	12	0.05	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
93	20250109	131101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	0	3	0.00	9278642	4637	23.61	1999	2010	1988	2595	1400	1999	2001.00	0.72	-1269	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	1	1	33004976	660	-58.79	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	2065	-3.20	20250107	1907	4.82	20250102	4275	-53.24	20240130	1760	13.58	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
94	20250109	121101	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	1	2	0.05	8828711	4412	22.46	1999	2010	1988	2595	1400	1999	2001.07	0.72	-1270	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	5	1	33004976	660	-58.82	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
95	20250109	111105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	6	2	0.30	5207598	2604	13.26	1999	2010	1988	2595	1400	1999	1999.85	0.72	-667	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	5	1	33004976	662	-58.97	1.71	12	0.01	-34.00	1171.00	4275	20240130	-53.10	1760	20241209	13.92	2065	-2.91	20250107	1907	5.14	20250102	4275	-53.10	20240130	1760	13.92	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
96	20250109	101103	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1996	-3	5	-0.15	5161484	2581	13.14	1999	2010	1988	2595	1400	1999	1999.80	0.72	-667	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	1	1	33004976	659	-58.71	1.70	12	0.01	-34.00	1171.00	4275	20240130	-53.31	1760	20241209	13.41	2065	-3.34	20250107	1907	4.67	20250102	4275	-53.31	20240130	1760	13.41	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
97	20250109	091108	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1996	-3	5	-0.15	310819	156	0.79	1999	1999	1988	2595	1400	1999	1992.43	0.72	-127	2086	2042	2011	1967	1936	2064	1989	169	596	500	1230	1	1	33004976	659	-58.71	1.70	12	0.00	-34.00	1171.00	4275	20240130	-53.31	1760	20241209	13.41	2065	-3.34	20250107	1907	4.67	20250102	4275	-53.31	20240130	1760	13.41	20241209	1.38	N	347000	500	168 억	236091	N	N	N	N
98	20250108	161052	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1999	-1	5	-0.05	39203008	19612	34.48	1980	2055	1980	2600	1400	2000	1998.93	0.72	-150	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	1	1	33004976	660	-58.79	1.71	12	0.06	-34.00	1171.00	4275	20240130	-53.24	1760	20241209	13.58	2065	-3.20	20250107	1907	4.82	20250102	4275	-53.24	20240130	1760	13.58	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
99	20250108	151057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	5	2	0.25	38091052	19056	33.50	1980	2055	1980	2600	1400	2000	1998.90	0.72	91	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	662	-58.97	1.71	12	0.06	-34.00	1171.00	4275	20240130	-53.10	1760	20241209	13.92	2065	-2.91	20250107	1907	5.14	20250102	4275	-53.10	20240130	1760	13.92	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
100	20250108	141100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	10	2	0.50	30479207	15251	26.81	1980	2055	1980	2600	1400	2000	1998.51	0.72	11	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.05	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	2065	-2.66	20250107	1907	5.40	20250102	4275	-52.98	20240130	1760	14.20	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
101	20250108	131057	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	0	3	0.00	24013374	12018	21.13	1980	2055	1980	2600	1400	2000	1998.12	0.72	-333	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	660	-58.82	1.71	12	0.04	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
102	20250108	121054	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	10	2	0.50	19993824	10010	17.60	1980	2055	1980	2600	1400	2000	1997.39	0.72	-333	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.03	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	2065	-2.66	20250107	1907	5.40	20250102	4275	-52.98	20240130	1760	14.20	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
103	20250108	111056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	10	2	0.50	19280531	9655	16.98	1980	2055	1980	2600	1400	2000	1996.95	0.72	-315	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	663	-59.12	1.72	12	0.03	-34.00	1171.00	4275	20240130	-52.98	1760	20241209	14.20	2065	-2.66	20250107	1907	5.40	20250102	4275	-52.98	20240130	1760	14.20	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
104	20250108	101056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1991	-9	5	-0.45	18542111	9285	16.32	1980	2055	1980	2600	1400	2000	1997.00	0.72	-301	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	1	1	33004976	657	-58.56	1.70	12	0.03	-34.00	1171.00	4275	20240130	-53.43	1760	20241209	13.12	2065	-3.58	20250107	1907	4.40	20250102	4275	-53.43	20240130	1760	13.12	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
105	20250108	091056	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	15	2	0.75	8222931	4108	7.22	1980	2055	1980	2600	1400	2000	2001.69	0.72	118	2088	2044	2021	1977	1954	2032	1965	169	600	500	1240	5	1	33004976	665	-59.26	1.72	12	0.01	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.40	N	347000	500	168 억	236200	N	N	N	N
106	20250107	161045	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-50	5	-2.44	114910337	56837	93.21	2045	2065	1998	2665	1435	2050	2021.75	0.73	-5778	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	660	-58.82	1.71	12	0.17	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
107	20250107	151050	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-50	5	-2.44	100157458	49456	81.11	2045	2065	1999	2665	1435	2050	2025.18	0.73	-2576	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	660	-58.82	1.71	12	0.15	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
108	20250107	141048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-35	5	-1.71	90309855	44535	73.04	2045	2065	2000	2665	1435	2050	2027.84	0.73	-2701	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	665	-59.26	1.72	12	0.13	-34.00	1171.00	4275	20240130	-52.87	1760	20241209	14.49	2065	-2.42	20250107	1907	5.66	20250102	4275	-52.87	20240130	1760	14.49	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
109	20250107	131047	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-25	5	-1.22	87172210	42975	70.48	2045	2065	2000	2665	1435	2050	2028.44	0.73	-2768	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	668	-59.56	1.73	12	0.13	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	2065	-1.94	20250107	1907	6.19	20250102	4275	-52.63	20240130	1760	15.06	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
110	20250107	121048	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-50	5	-2.44	72550665	35713	58.57	2045	2065	2000	2665	1435	2050	2031.49	0.73	-2187	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	660	-58.82	1.71	12	0.11	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2065	-3.15	20250107	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
111	20250107	111043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-45	5	-2.20	69535875	34209	56.10	2045	2065	2000	2665	1435	2050	2032.68	0.73	-1991	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	662	-58.97	1.71	12	0.10	-34.00	1171.00	4275	20240130	-53.10	1760	20241209	13.92	2065	-2.91	20250107	1907	5.14	20250102	4275	-53.10	20240130	1760	13.92	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
112	20250107	101049	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-25	5	-1.22	55038640	26998	44.28	2045	2065	2020	2665	1435	2050	2038.62	0.73	-2822	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	668	-59.56	1.73	12	0.08	-34.00	1171.00	4275	20240130	-52.63	1760	20241209	15.06	2065	-1.94	20250107	1907	6.19	20250102	4275	-52.63	20240130	1760	15.06	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
113	20250107	091051	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	5	2	0.24	19298600	9403	15.42	2045	2065	2030	2665	1435	2050	2052.39	0.73	-660	2136	2092	2011	1967	1886	2115	1990	169	615	500	1270	5	1	33004976	678	-60.44	1.75	12	0.03	-34.00	1171.00	4275	20240130	-51.93	1760	20241209	16.76	2065	-0.48	20250107	1907	7.76	20250102	4275	-51.93	20240130	1760	16.76	20241209	1.39	N	347000	500	168 억	241731	N	N	N	N
114	20250106	161035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	120	2	6.22	120704005	60953	153.18	1940	2055	1930	2505	1351	1930	1980.28	0.68	17507	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	5	1	33004976	677	-60.29	1.75	12	0.18	-34.00	1171.00	4275	20240130	-52.05	1760	20241209	16.48	2055	-0.24	20250106	1907	7.50	20250102	4275	-52.05	20240130	1760	16.48	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
115	20250106	151034	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	70	2	3.63	101365165	51458	129.31	1940	2010	1930	2505	1351	1930	1969.86	0.68	17260	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	5	1	33004976	660	-58.82	1.71	12	0.16	-34.00	1171.00	4275	20240130	-53.22	1760	20241209	13.64	2010	-0.50	20250106	1907	4.88	20250102	4275	-53.22	20240130	1760	13.64	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
116	20250106	141035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1993	63	2	3.26	70025489	35782	89.92	1940	1998	1930	2505	1351	1930	1957.00	0.68	10652	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	658	-58.62	1.70	12	0.11	-34.00	1171.00	4275	20240130	-53.38	1760	20241209	13.24	1998	-0.25	20250106	1907	4.51	20250102	4275	-53.38	20240130	1760	13.24	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
117	20250106	131024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1985	55	2	2.85	52229343	26855	67.49	1940	1985	1930	2505	1351	1930	1944.86	0.68	10927	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	655	-58.38	1.70	12	0.08	-34.00	1171.00	4275	20240130	-53.57	1760	20241209	12.78	1985	0.00	20250106	1907	4.09	20250102	4275	-53.57	20240130	1760	12.78	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
118	20250106	121032	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1971	41	2	2.12	44504642	22938	57.64	1940	1972	1930	2505	1351	1930	1940.21	0.68	8780	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	651	-57.97	1.68	12	0.07	-34.00	1171.00	4275	20240130	-53.89	1760	20241209	11.99	1972	-0.05	20250106	1907	3.36	20250102	4275	-53.89	20240130	1760	11.99	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
119	20250106	111029	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1962	32	2	1.66	40018562	20657	51.91	1940	1972	1930	2505	1351	1930	1937.29	0.68	8012	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	648	-57.71	1.68	12	0.06	-34.00	1171.00	4275	20240130	-54.11	1760	20241209	11.48	1972	-0.51	20250106	1907	2.88	20250102	4275	-54.11	20240130	1760	11.48	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
120	20250106	101025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	10	2	0.52	33372521	17255	43.36	1940	1960	1930	2505	1351	1930	1934.08	0.68	7077	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	640	-57.06	1.66	12	0.05	-34.00	1171.00	4275	20240130	-54.62	1760	20241209	10.23	1960	0.00	20250103	1907	1.73	20250102	4275	-54.62	20240130	1760	10.23	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
121	20250106	091026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1950	20	2	1.04	795111	408	1.03	1940	1960	1940	2505	1351	1930	1948.80	0.68	-40	1970	1950	1940	1920	1910	1945	1915	169	575	500	1190	1	1	33004976	644	-57.35	1.67	12	0.00	-34.00	1171.00	4275	20240130	-54.39	1760	20241209	10.80	1960	0.00	20250103	1907	2.25	20250102	4275	-54.39	20240130	1760	10.80	20241209	1.39	N	347000	500	168 억	224471	N	N	N	N
122	20250103	161021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1930	0	3	0.00	77457042	39793	170.53	1930	1960	1930	2505	1351	1930	1946.50	0.66	7075	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	637	-56.76	1.65	12	0.12	-34.00	1171.00	4275	20240130	-54.85	1760	20241209	9.66	1960	-1.53	20250103	1907	1.21	20250102	4275	-54.85	20240130	1760	9.66	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
123	20250103	151024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1939	9	2	0.47	75420373	38738	166.01	1930	1960	1930	2505	1351	1930	1946.94	0.66	8002	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	640	-57.03	1.66	12	0.12	-34.00	1171.00	4275	20240130	-54.64	1760	20241209	10.17	1960	-1.07	20250103	1907	1.68	20250102	4275	-54.64	20240130	1760	10.17	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
124	20250103	141025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1952	22	2	1.14	62193995	31937	136.86	1930	1960	1930	2505	1351	1930	1947.40	0.66	7018	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	644	-57.41	1.67	12	0.10	-34.00	1171.00	4275	20240130	-54.34	1760	20241209	10.91	1960	-0.41	20250103	1907	2.36	20250102	4275	-54.34	20240130	1760	10.91	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
125	20250103	131024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1948	18	2	0.93	46849888	24058	103.10	1930	1960	1930	2505	1351	1930	1947.37	0.66	3862	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	643	-57.29	1.66	12	0.07	-34.00	1171.00	4275	20240130	-54.43	1760	20241209	10.68	1960	-0.61	20250103	1907	2.15	20250102	4275	-54.43	20240130	1760	10.68	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
126	20250103	121024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1941	11	2	0.57	41862636	21491	92.10	1930	1960	1930	2505	1351	1930	1947.91	0.66	3348	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	641	-57.09	1.66	12	0.07	-34.00	1171.00	4275	20240130	-54.60	1760	20241209	10.28	1960	-0.97	20250103	1907	1.78	20250102	4275	-54.60	20240130	1760	10.28	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
127	20250103	111024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1956	26	2	1.35	39575156	20314	87.05	1930	1960	1930	2505	1351	1930	1948.17	0.66	3288	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	646	-57.53	1.67	12	0.06	-34.00	1171.00	4275	20240130	-54.25	1760	20241209	11.14	1960	-0.20	20250103	1907	2.57	20250102	4275	-54.25	20240130	1760	11.14	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
128	20250103	101022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1958	28	2	1.45	22031016	11338	48.59	1930	1960	1930	2505	1351	1930	1943.11	0.66	3075	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	646	-57.59	1.67	12	0.03	-34.00	1171.00	4275	20240130	-54.20	1760	20241209	11.25	1960	-0.10	20250103	1907	2.67	20250102	4275	-54.20	20240130	1760	11.25	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
129	20250103	091024	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	10	2	0.52	6729725	3480	14.91	1930	1940	1930	2505	1351	1930	1933.83	0.66	452	1960	1945	1926	1911	1892	1952	1918	169	575	500	1190	1	1	33004976	640	-57.06	1.66	12	0.01	-34.00	1171.00	4275	20240130	-54.62	1760	20241209	10.23	1941	-0.05	20250102	1907	1.73	20250102	4275	-54.62	20240130	1760	10.23	20241209	1.42	N	347000	500	168 억	217389	N	N	N	N
130	20250102	161012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1930	22	2	1.15	44960500	23334	128.78	1910	1941	1907	2480	1336	1908	1926.81	0.65	2591	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	637	-56.76	1.65	12	0.07	-34.00	1171.00	4275	20240130	-54.85	1760	20241209	9.66	1941	-0.57	20250102	1907	1.21	20250102	4275	-54.85	20240130	1760	9.66	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
131	20250102	151014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1931	23	2	1.21	39904675	20708	114.29	1910	1941	1907	2480	1336	1908	1927.02	0.65	1395	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	637	-56.79	1.65	12	0.06	-34.00	1171.00	4275	20240130	-54.83	1760	20241209	9.72	1941	-0.52	20250102	1907	1.26	20250102	4275	-54.83	20240130	1760	9.72	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
132	20250102	141011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1907	-1	5	-0.05	37184263	19297	106.50	1910	1941	1907	2480	1336	1908	1926.95	0.65	1681	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	629	-56.09	1.63	12	0.06	-34.00	1171.00	4275	20240130	-55.39	1760	20241209	8.35	1941	-1.75	20250102	1907	0.00	20250102	4275	-55.39	20240130	1760	8.35	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
133	20250102	131015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1940	32	2	1.68	28839733	14937	82.44	1910	1941	1907	2480	1336	1908	1930.76	0.65	1952	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	640	-57.06	1.66	12	0.05	-34.00	1171.00	4275	20240130	-54.62	1760	20241209	10.23	1941	-0.05	20250102	1907	1.73	20250102	4275	-54.62	20240130	1760	10.23	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
134	20250102	121012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1937	29	2	1.52	20730717	10740	59.27	1910	1941	1910	2480	1336	1908	1930.23	0.65	2131	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	639	-56.97	1.65	12	0.03	-34.00	1171.00	4275	20240130	-54.69	1760	20241209	10.06	1941	-0.21	20250102	1910	1.41	20250102	4275	-54.69	20240130	1760	10.06	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
135	20250102	111003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1941	33	2	1.73	13176206	6845	37.78	1910	1941	1910	2480	1336	1908	1924.94	0.65	2315	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	641	-57.09	1.66	12	0.02	-34.00	1171.00	4275	20240130	-54.60	1760	20241209	10.28	1941	0.00	20250102	1910	1.62	20250102	4275	-54.60	20240130	1760	10.28	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
136	20250102	101010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1915	7	2	0.37	1399941	731	4.03	1910	1916	1910	2480	1336	1908	1915.10	0.65	-381	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	632	-56.32	1.64	12	0.00	-34.00	1171.00	4275	20240130	-55.20	1760	20241209	8.81	1916	-0.05	20250102	1910	0.26	20250102	4275	-55.20	20240130	1760	8.81	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N
137	20250102	090959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1908	0	3	0.00	0	0	0.00	0	0	0	2480	1336	1908	0.00	0.65	0	1933	1920	1900	1887	1867	1910	1877	169	572	500	1180	1	1	33004976	630	-56.12	1.63	12	0.00	-34.00	1171.00	4275	20240130	-55.37	1760	20241209	8.41	0	0.00	0	0	0.00	0	4275	-55.37	20240130	1760	8.41	20241209	1.39	N	347000	500	168 억	214798	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History