KissMeData/370090/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161241	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-200	5	-0.75	3196908850	121194	62.13	26600	26800	26000	34550	18650	26600	26378.32	1.69	-3134	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2248	28.60	4.41	12	1.42	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	25800	2.33	20250120	32700	-19.27	20241218	12010	119.82	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
3	20250124	151242	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	2933349800	111194	57.00	26600	26800	26000	34550	18650	26600	26380.38	1.69	-85	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2240	28.49	4.39	12	1.31	923.00	5992.00	32700	20241218	-19.57	12010	20240805	118.98	30750	-14.47	20250106	25800	1.94	20250120	32700	-19.57	20241218	12010	118.98	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
4	20250124	141239	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-200	5	-0.75	2483058450	94129	48.25	26600	26800	26000	34550	18650	26600	26379.20	1.69	6415	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2248	28.60	4.41	12	1.11	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	25800	2.33	20250120	32700	-19.27	20241218	12010	119.82	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
5	20250124	131243	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	-150	5	-0.56	2200216300	83402	42.75	26600	26800	26000	34550	18650	26600	26380.73	1.69	6576	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2253	28.66	4.41	12	0.98	923.00	5992.00	32700	20241218	-19.11	12010	20240805	120.23	30750	-13.98	20250106	25800	2.52	20250120	32700	-19.11	20241218	12010	120.23	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
6	20250124	121238	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	-150	5	-0.56	1901174250	72105	36.96	26600	26800	26000	34550	18650	26600	26366.59	1.69	10292	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2253	28.66	4.41	12	0.85	923.00	5992.00	32700	20241218	-19.11	12010	20240805	120.23	30750	-13.98	20250106	25800	2.52	20250120	32700	-19.11	20241218	12010	120.23	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
7	20250124	111239	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26550	-50	5	-0.19	1713433250	65000	33.32	26600	26800	26000	34550	18650	26600	26360.34	1.69	8713	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2261	28.76	4.43	12	0.76	923.00	5992.00	32700	20241218	-18.81	12010	20240805	121.07	30750	-13.66	20250106	25800	2.91	20250120	32700	-18.81	20241218	12010	121.07	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
8	20250124	101236	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26700	100	2	0.38	1405428300	53415	27.38	26600	26750	26000	34550	18650	26600	26311.24	1.69	9017	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2274	28.93	4.46	12	0.63	923.00	5992.00	32700	20241218	-18.35	12010	20240805	122.31	30750	-13.17	20250106	25800	3.49	20250120	32700	-18.35	20241218	12010	122.31	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
9	20250124	091245	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	390935550	14844	7.61	26600	26750	26000	34550	18650	26600	26335.43	1.69	4152	28333	27466	27033	26166	25733	27250	25950	43	7950	500	16490	50	1	8516830	2240	28.49	4.39	12	0.17	923.00	5992.00	32700	20241218	-19.57	12010	20240805	118.98	30750	-14.47	20250106	25800	1.94	20250120	32700	-19.57	20241218	12010	118.98	20240805	6.87	N	370090	500	43 억	143808	N	N	0	N	N
10	20250123	161235	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26600	-1400	5	-5.00	5168546200	190565	67.82	27850	27900	26600	36400	19600	28000	27105.88	1.94	-21067	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2265	28.82	4.44	12	2.24	923.00	5992.00	32700	20241218	-18.65	12010	20240805	121.48	30750	-13.50	20250106	25800	3.10	20250120	32700	-18.65	20241218	12010	121.48	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
11	20250123	151232	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26700	-1300	5	-4.64	4911517550	180913	64.39	27850	27900	26600	36400	19600	28000	27126.54	1.94	-21071	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2274	28.93	4.46	12	2.12	923.00	5992.00	32700	20241218	-18.35	12010	20240805	122.31	30750	-13.17	20250106	25800	3.49	20250120	32700	-18.35	20241218	12010	122.31	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
12	20250123	141232	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-1000	5	-3.57	3963225200	145555	51.80	27850	27900	26900	36400	19600	28000	27203.47	1.94	-17216	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2300	29.25	4.51	12	1.71	923.00	5992.00	32700	20241218	-17.43	12010	20240805	124.81	30750	-12.20	20250106	25800	4.65	20250120	32700	-17.43	20241218	12010	124.81	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
13	20250123	131232	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27100	-900	5	-3.21	3529258350	129530	46.10	27850	27900	26900	36400	19600	28000	27219.22	1.94	-15801	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2308	29.36	4.52	12	1.52	923.00	5992.00	32700	20241218	-17.13	12010	20240805	125.65	30750	-11.87	20250106	25800	5.04	20250120	32700	-17.13	20241218	12010	125.65	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
14	20250123	121234	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27050	-950	5	-3.39	3311131150	121458	43.23	27850	27900	26900	36400	19600	28000	27232.79	1.94	-13624	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2304	29.31	4.51	12	1.43	923.00	5992.00	32700	20241218	-17.28	12010	20240805	125.23	30750	-12.03	20250106	25800	4.84	20250120	32700	-17.28	20241218	12010	125.23	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
15	20250123	111223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27050	-950	5	-3.39	3040529900	111449	39.67	27850	27900	26900	36400	19600	28000	27251.24	1.94	-10500	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2304	29.31	4.51	12	1.31	923.00	5992.00	32700	20241218	-17.28	12010	20240805	125.23	30750	-12.03	20250106	25800	4.84	20250120	32700	-17.28	20241218	12010	125.23	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
16	20250123	101231	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27050	-950	5	-3.39	2425763300	88673	31.56	27850	27900	27000	36400	19600	28000	27321.46	1.94	-8944	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2304	29.31	4.51	12	1.04	923.00	5992.00	32700	20241218	-17.28	12010	20240805	125.23	30750	-12.03	20250106	25800	4.84	20250120	32700	-17.28	20241218	12010	125.23	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
17	20250123	091234	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27400	-600	5	-2.14	1056164050	38206	13.60	27850	27900	27300	36400	19600	28000	27595.79	1.94	-3956	28800	28400	27900	27500	27000	28600	27700	43	8400	500	17360	50	1	8516830	2334	29.69	4.57	12	0.45	923.00	5992.00	32700	20241218	-16.21	12010	20240805	128.14	30750	-10.89	20250106	25800	6.20	20250120	32700	-16.21	20241218	12010	128.14	20240805	6.67	N	370090	500	43 억	164986	N	N	1	N	N
18	20250122	161224	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	100	2	0.36	7753321600	277843	87.96	27750	28300	27400	36250	19550	27900	27905.36	2.10	-15429	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2385	30.34	4.67	12	3.26	923.00	5992.00	32700	20241218	-14.37	12010	20240805	133.14	30750	-8.94	20250106	25800	8.53	20250120	32700	-14.37	20241218	12010	133.14	20240805	6.80	N	370090	500	43 억	179199	N	N	1	N	N
19	20250122	151226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	50	2	0.18	7336111550	262963	83.25	27750	28300	27400	36250	19550	27900	27897.86	2.10	-14126	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2380	30.28	4.66	12	3.09	923.00	5992.00	32700	20241218	-14.53	12010	20240805	132.72	30750	-9.11	20250106	25800	8.33	20250120	32700	-14.53	20241218	12010	132.72	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
20	20250122	141223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	6110067500	219096	69.36	27750	28300	27400	36250	19550	27900	27887.48	2.10	-16291	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2372	30.17	4.65	12	2.57	923.00	5992.00	32700	20241218	-14.83	12010	20240805	131.89	30750	-9.43	20250106	25800	7.95	20250120	32700	-14.83	20241218	12010	131.89	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
21	20250122	131224	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	5735097750	205605	65.09	27750	28300	27400	36250	19550	27900	27893.69	2.10	-15367	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2372	30.17	4.65	12	2.41	923.00	5992.00	32700	20241218	-14.83	12010	20240805	131.89	30750	-9.43	20250106	25800	7.95	20250120	32700	-14.83	20241218	12010	131.89	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
22	20250122	121223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	5365405100	192324	60.89	27750	28300	27400	36250	19550	27900	27897.71	2.10	-15189	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2376	30.23	4.66	12	2.26	923.00	5992.00	32700	20241218	-14.68	12010	20240805	132.31	30750	-9.27	20250106	25800	8.14	20250120	32700	-14.68	20241218	12010	132.31	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
23	20250122	111225	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	5041507500	180709	57.21	27750	28300	27400	36250	19550	27900	27898.46	2.10	-13929	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2376	30.23	4.66	12	2.12	923.00	5992.00	32700	20241218	-14.68	12010	20240805	132.31	30750	-9.27	20250106	25800	8.14	20250120	32700	-14.68	20241218	12010	132.31	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
24	20250122	101223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28050	150	2	0.54	4137334100	148368	46.97	27750	28300	27400	36250	19550	27900	27885.37	2.10	-4915	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2389	30.39	4.68	12	1.74	923.00	5992.00	32700	20241218	-14.22	12010	20240805	133.56	30750	-8.78	20250106	25800	8.72	20250120	32700	-14.22	20241218	12010	133.56	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
25	20250122	091226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27500	-400	5	-1.43	1728275300	62168	19.68	27750	28250	27400	36250	19550	27900	27795.79	2.10	-9380	29266	28582	27216	26532	25166	28925	26875	43	8350	500	17290	50	1	8516830	2342	29.79	4.59	12	0.73	923.00	5992.00	32700	20241218	-15.90	12010	20240805	128.98	30750	-10.57	20250106	25800	6.59	20250120	32700	-15.90	20241218	12010	128.98	20240805	6.80	N	370090	500	43 억	179199	N	N	3	N	N
26	20250121	161215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	900	2	3.33	8245022300	306847	128.32	27000	27900	25850	35100	18900	27000	26855.17	1.92	15856	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2376	30.23	4.66	12	3.60	923.00	5992.00	32700	20241218	-14.68	12010	20240805	132.31	30750	-9.27	20250106	25800	8.14	20250120	32700	-14.68	20241218	12010	132.31	20240805	6.44	N	370090	500	43 억	163399	N	N	3	N	N
27	20250121	151218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27350	350	2	1.30	7200795300	269199	112.57	27000	27750	25850	35100	18900	27000	26748.60	1.92	19431	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2329	29.63	4.56	12	3.16	923.00	5992.00	32700	20241218	-16.36	12010	20240805	127.73	30750	-11.06	20250106	25800	6.01	20250120	32700	-16.36	20241218	12010	127.73	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
28	20250121	141219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27050	50	2	0.19	5917163050	222133	92.89	27000	27400	25850	35100	18900	27000	26637.28	1.92	6715	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2304	29.31	4.51	12	2.61	923.00	5992.00	32700	20241218	-17.28	12010	20240805	125.23	30750	-12.03	20250106	25800	4.84	20250120	32700	-17.28	20241218	12010	125.23	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
29	20250121	131218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26800	-200	5	-0.74	5420490500	203754	85.20	27000	27400	25850	35100	18900	27000	26602.34	1.92	1603	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2283	29.04	4.47	12	2.39	923.00	5992.00	32700	20241218	-18.04	12010	20240805	123.15	30750	-12.85	20250106	25800	3.88	20250120	32700	-18.04	20241218	12010	123.15	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
30	20250121	121200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27100	100	2	0.37	5069890850	190747	79.77	27000	27400	25850	35100	18900	27000	26578.26	1.92	632	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2308	29.36	4.52	12	2.24	923.00	5992.00	32700	20241218	-17.13	12010	20240805	125.65	30750	-11.87	20250106	25800	5.04	20250120	32700	-17.13	20241218	12010	125.65	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
31	20250121	111115	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26700	-300	5	-1.11	3850321200	145745	60.95	27000	27050	25850	35100	18900	27000	26416.62	1.92	-9067	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2274	28.93	4.46	12	1.71	923.00	5992.00	32700	20241218	-18.35	12010	20240805	122.31	30750	-13.17	20250106	25800	3.49	20250120	32700	-18.35	20241218	12010	122.31	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
32	20250121	101107	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26250	-750	5	-2.78	2291802500	86484	36.17	27000	27050	26200	35100	18900	27000	26497.43	1.92	5623	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2236	28.44	4.38	12	1.02	923.00	5992.00	32700	20241218	-19.72	12010	20240805	118.57	30750	-14.63	20250106	25800	1.74	20250120	32700	-19.72	20241218	12010	118.57	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
33	20250121	091219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26600	-400	5	-1.48	661651000	24808	10.37	27000	27050	26450	35100	18900	27000	26665.53	1.92	-2366	28133	27566	26683	26116	25233	27850	26400	43	8100	500	16740	50	1	8516830	2265	28.82	4.44	12	0.29	923.00	5992.00	32700	20241218	-18.65	12010	20240805	121.48	30750	-13.50	20250106	25800	3.10	20250120	32700	-18.65	20241218	12010	121.48	20240805	6.44	N	370090	500	43 억	163399	N	N	2	N	N
34	20250120	161205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	600	2	2.27	6257716900	236517	111.78	26500	27250	25800	34300	18500	26400	26456.30	1.68	21475	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2300	29.25	4.51	12	2.78	923.00	5992.00	32700	20241218	-17.43	12010	20240805	124.81	30750	-12.20	20250106	25800	4.65	20250120	32700	-17.43	20241218	12010	124.81	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
35	20250120	151218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26850	450	2	1.70	5839428100	221025	104.46	26500	27250	25800	34300	18500	26400	26419.76	1.68	20370	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2287	29.09	4.48	12	2.60	923.00	5992.00	32700	20241218	-17.89	12010	20240805	123.56	30750	-12.68	20250106	25800	4.07	20250120	32700	-17.89	20241218	12010	123.56	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
36	20250120	141215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26900	500	2	1.89	5323405050	201747	95.35	26500	27250	25800	34300	18500	26400	26386.54	1.68	15228	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2291	29.14	4.49	12	2.37	923.00	5992.00	32700	20241218	-17.74	12010	20240805	123.98	30750	-12.52	20250106	25800	4.26	20250120	32700	-17.74	20241218	12010	123.98	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
37	20250120	131215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	600	2	2.27	4831788900	183509	86.73	26500	27250	25800	34300	18500	26400	26329.98	1.68	16932	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2300	29.25	4.51	12	2.15	923.00	5992.00	32700	20241218	-17.43	12010	20240805	124.81	30750	-12.20	20250106	25800	4.65	20250120	32700	-17.43	20241218	12010	124.81	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
38	20250120	121218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26050	-350	5	-1.33	2809148450	108043	51.06	26500	26600	25800	34300	18500	26400	26000.24	1.68	7195	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2219	28.22	4.35	12	1.27	923.00	5992.00	32700	20241218	-20.34	12010	20240805	116.90	30750	-15.28	20250106	25800	0.97	20250120	32700	-20.34	20241218	12010	116.90	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
39	20250120	111217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25900	-500	5	-1.89	2215115350	85127	40.23	26500	26600	25800	34300	18500	26400	26021.26	1.68	3471	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2206	28.06	4.32	12	1.00	923.00	5992.00	32700	20241218	-20.80	12010	20240805	115.65	30750	-15.77	20250106	25800	0.39	20250120	32700	-20.80	20241218	12010	115.65	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
40	20250120	101216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26000	-400	5	-1.52	1548732150	59365	28.06	26500	26600	25800	34300	18500	26400	26088.25	1.68	8638	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2214	28.17	4.34	12	0.70	923.00	5992.00	32700	20241218	-20.49	12010	20240805	116.49	30750	-15.45	20250106	25800	0.78	20250120	32700	-20.49	20241218	12010	116.49	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
41	20250120	091217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26100	-300	5	-1.14	384110050	14595	6.90	26500	26600	26100	34300	18500	26400	26317.86	1.68	-667	28100	27250	26700	25850	25300	26975	25575	43	7900	500	16360	50	1	8516830	2223	28.28	4.36	12	0.17	923.00	5992.00	32700	20241218	-20.18	12010	20240805	117.32	30750	-15.12	20250106	26100	0.00	20250120	32700	-20.18	20241218	12010	117.32	20240805	6.67	N	370090	500	43 억	142891	N	N	2	N	N
42	20250117	161211	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-800	5	-2.94	5486868150	206272	83.95	27200	27550	26150	35350	19050	27200	26594.56	1.73	-31816	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2248	28.60	4.41	12	2.42	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	26100	1.15	20250109	32700	-19.27	20241218	12010	119.82	20240805	6.81	N	370090	500	43 억	147583	N	N	2	N	N
43	20250117	151207	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-800	5	-2.94	5209274900	195750	79.67	27200	27550	26150	35350	19050	27200	26604.69	1.73	-31429	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2248	28.60	4.41	12	2.30	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	26100	1.15	20250109	32700	-19.27	20241218	12010	119.82	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
44	20250117	141215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-800	5	-2.94	4438022750	166538	67.78	27200	27550	26150	35350	19050	27200	26640.77	1.73	-25823	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2248	28.60	4.41	12	1.96	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	26100	1.15	20250109	32700	-19.27	20241218	12010	119.82	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
45	20250117	131214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26500	-700	5	-2.57	4227059250	158552	64.53	27200	27550	26150	35350	19050	27200	26652.23	1.73	-25110	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2257	28.71	4.42	12	1.86	923.00	5992.00	32700	20241218	-18.96	12010	20240805	120.65	30750	-13.82	20250106	26100	1.53	20250109	32700	-18.96	20241218	12010	120.65	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
46	20250117	121216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26400	-800	5	-2.94	3711582900	138947	56.55	27200	27550	26150	35350	19050	27200	26703.78	1.73	-27167	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2248	28.60	4.41	12	1.63	923.00	5992.00	32700	20241218	-19.27	12010	20240805	119.82	30750	-14.15	20250106	26100	1.15	20250109	32700	-19.27	20241218	12010	119.82	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
47	20250117	111217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26750	-450	5	-1.65	2256911450	83862	34.13	27200	27550	26500	35350	19050	27200	26903.86	1.73	-3881	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2278	28.98	4.46	12	0.98	923.00	5992.00	32700	20241218	-18.20	12010	20240805	122.73	30750	-13.01	20250106	26100	2.49	20250109	32700	-18.20	20241218	12010	122.73	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
48	20250117	101216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-200	5	-0.74	1305387050	48216	19.62	27200	27550	26700	35350	19050	27200	27067.22	1.73	-4076	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2300	29.25	4.51	12	0.57	923.00	5992.00	32700	20241218	-17.43	12010	20240805	124.81	30750	-12.20	20250106	26100	3.45	20250109	32700	-17.43	20241218	12010	124.81	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
49	20250117	091215	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26900	-300	5	-1.10	482022750	17849	7.26	27200	27200	26700	35350	19050	27200	26975.91	1.73	-3022	28733	27966	27433	26666	26133	27700	26400	43	8150	500	16860	50	1	8516830	2291	29.14	4.49	12	0.21	923.00	5992.00	32700	20241218	-17.74	12010	20240805	123.98	30750	-12.52	20250106	26100	3.07	20250109	32700	-17.74	20241218	12010	123.98	20240805	6.81	N	370090	500	43 억	147583	N	N	10	N	N
50	20250116	161207	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27200	550	2	2.06	6618015250	240704	35.36	27400	28200	26900	34600	18700	26650	27494.89	1.66	5929	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2317	29.47	4.54	12	2.83	923.00	5992.00	32700	20241218	-16.82	12010	20240805	126.48	30750	-11.54	20250106	26100	4.21	20250109	32700	-16.82	20241218	12010	126.48	20240805	6.75	N	370090	500	43 억	141686	N	N	10	N	N
51	20250116	151108	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27250	600	2	2.25	6241507350	226877	33.33	27400	28200	26900	34600	18700	26650	27510.65	1.66	4170	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2321	29.52	4.55	12	2.66	923.00	5992.00	32700	20241218	-16.67	12010	20240805	126.89	30750	-11.38	20250106	26100	4.41	20250109	32700	-16.67	20241218	12010	126.89	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
52	20250116	141212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27450	800	2	3.00	5835188550	212003	31.15	27400	28200	26900	34600	18700	26650	27524.21	1.66	3286	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2338	29.74	4.58	12	2.49	923.00	5992.00	32700	20241218	-16.06	12010	20240805	128.56	30750	-10.73	20250106	26100	5.17	20250109	32700	-16.06	20241218	12010	128.56	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
53	20250116	131212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27450	800	2	3.00	5428510850	197243	28.98	27400	28200	26900	34600	18700	26650	27522.08	1.66	6133	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2338	29.74	4.58	12	2.32	923.00	5992.00	32700	20241218	-16.06	12010	20240805	128.56	30750	-10.73	20250106	26100	5.17	20250109	32700	-16.06	20241218	12010	128.56	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
54	20250116	121212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27550	900	2	3.38	5137981500	186679	27.43	27400	28200	26900	34600	18700	26650	27523.22	1.66	6133	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2346	29.85	4.60	12	2.19	923.00	5992.00	32700	20241218	-15.75	12010	20240805	129.39	30750	-10.41	20250106	26100	5.56	20250109	32700	-15.75	20241218	12010	129.39	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
55	20250116	111212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27550	900	2	3.38	4953033700	179949	26.44	27400	28200	26900	34600	18700	26650	27524.80	1.66	7410	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2346	29.85	4.60	12	2.11	923.00	5992.00	32700	20241218	-15.75	12010	20240805	129.39	30750	-10.41	20250106	26100	5.56	20250109	32700	-15.75	20241218	12010	129.39	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
56	20250116	101214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28050	1400	2	5.25	4024551200	146430	21.51	27400	28200	26900	34600	18700	26650	27484.64	1.66	2515	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2389	30.39	4.68	12	1.72	923.00	5992.00	32700	20241218	-14.22	12010	20240805	133.56	30750	-8.78	20250106	26100	7.47	20250109	32700	-14.22	20241218	12010	133.56	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
57	20250116	091216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27300	650	2	2.44	787221650	28763	4.23	27400	27500	27150	34600	18700	26650	27370.00	1.66	1816	30850	28750	27700	25600	24550	28225	25075	43	7950	500	16520	50	1	8516830	2325	29.58	4.56	12	0.34	923.00	5992.00	32700	20241218	-16.51	12010	20240805	127.31	30750	-11.22	20250106	26100	4.60	20250109	32700	-16.51	20241218	12010	127.31	20240805	6.75	N	370090	500	43 억	141686	N	N	0	N	N
58	20250115	161208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26650	-1350	5	-4.82	19134080450	670543	337.75	29000	29800	26650	36400	19600	28000	28537.77	1.71	-3977	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2270	28.87	4.45	12	7.87	923.00	5992.00	32700	20241218	-18.50	12010	20240805	121.90	30750	-13.33	20250106	26100	2.11	20250109	32700	-18.50	20241218	12010	121.90	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
59	20250115	151210	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26700	-1300	5	-4.64	18530446500	647928	326.36	29000	29800	26650	36400	19600	28000	28599.55	1.71	-3763	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2274	28.93	4.46	12	7.61	923.00	5992.00	32700	20241218	-18.35	12010	20240805	122.31	30750	-13.17	20250106	26100	2.30	20250109	32700	-18.35	20241218	12010	122.31	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
60	20250115	141203	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27350	-650	5	-2.32	16150070850	559654	281.89	29000	29800	27150	36400	19600	28000	28857.24	1.71	-3846	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2329	29.63	4.56	12	6.57	923.00	5992.00	32700	20241218	-16.36	12010	20240805	127.73	30750	-11.06	20250106	26100	4.79	20250109	32700	-16.36	20241218	12010	127.73	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
61	20250115	131212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28200	200	2	0.71	14685027600	506783	255.26	29000	29800	28000	36400	19600	28000	28976.95	1.71	-2547	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2402	30.55	4.71	12	5.95	923.00	5992.00	32700	20241218	-13.76	12010	20240805	134.80	30750	-8.29	20250106	26100	8.05	20250109	32700	-13.76	20241218	12010	134.80	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
62	20250115	121155	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28200	200	2	0.71	14375016550	495822	249.74	29000	29800	28000	36400	19600	28000	28992.29	1.71	-533	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2402	30.55	4.71	12	5.82	923.00	5992.00	32700	20241218	-13.76	12010	20240805	134.80	30750	-8.29	20250106	26100	8.05	20250109	32700	-13.76	20241218	12010	134.80	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
63	20250115	111208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28250	250	2	0.89	13965980700	481265	242.41	29000	29800	28050	36400	19600	28000	29019.32	1.71	499	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2406	30.61	4.71	12	5.65	923.00	5992.00	32700	20241218	-13.61	12010	20240805	135.22	30750	-8.13	20250106	26100	8.24	20250109	32700	-13.61	20241218	12010	135.22	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
64	20250115	101207	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28400	400	2	1.43	12681329350	435688	219.45	29000	29800	28250	36400	19600	28000	29106.45	1.71	1418	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2419	30.77	4.74	12	5.12	923.00	5992.00	32700	20241218	-13.15	12010	20240805	136.47	30750	-7.64	20250106	26100	8.81	20250109	32700	-13.15	20241218	12010	136.47	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
65	20250115	091213	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29050	1050	2	3.75	8387854900	285736	143.92	29000	29800	28900	36400	19600	28000	29355.26	1.71	-3857	28900	28450	28050	27600	27200	28675	27825	43	8400	500	17360	50	1	8516830	2474	31.47	4.85	12	3.35	923.00	5992.00	32700	20241218	-11.16	12010	20240805	141.88	30750	-5.53	20250106	26100	11.30	20250109	32700	-11.16	20241218	12010	141.88	20240805	6.80	N	370090	500	43 억	145663	N	N	1	N	N
66	20250114	161149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	200	2	0.72	4588321350	163978	121.94	27950	28500	27650	36100	19500	27800	27981.82	1.68	2384	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2385	30.34	4.67	12	1.93	923.00	5992.00	32700	20241218	-14.37	12010	20240805	133.14	30750	-8.94	20250106	26100	7.28	20250109	32700	-14.37	20241218	12010	133.14	20240805	7.01	N	370090	500	43 억	143267	N	N	1	N	N
67	20250114	151207	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	100	2	0.36	4347229900	155356	115.53	27950	28500	27650	36100	19500	27800	27982.90	1.68	2566	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2376	30.23	4.66	12	1.82	923.00	5992.00	32700	20241218	-14.68	12010	20240805	132.31	30750	-9.27	20250106	26100	6.90	20250109	32700	-14.68	20241218	12010	132.31	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
68	20250114	141202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	3722540300	133022	98.92	27950	28500	27650	36100	19500	27800	27985.01	1.68	2278	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2372	30.17	4.65	12	1.56	923.00	5992.00	32700	20241218	-14.83	12010	20240805	131.89	30750	-9.43	20250106	26100	6.70	20250109	32700	-14.83	20241218	12010	131.89	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
69	20250114	131202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28050	250	2	0.90	3037341750	108432	80.64	27950	28500	27650	36100	19500	27800	28012.36	1.68	1248	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2389	30.39	4.68	12	1.27	923.00	5992.00	32700	20241218	-14.22	12010	20240805	133.56	30750	-8.78	20250106	26100	7.47	20250109	32700	-14.22	20241218	12010	133.56	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
70	20250114	121157	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	200	2	0.72	2705313850	96604	71.84	27950	28500	27650	36100	19500	27800	28005.10	1.68	361	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2385	30.34	4.67	12	1.13	923.00	5992.00	32700	20241218	-14.37	12010	20240805	133.14	30750	-8.94	20250106	26100	7.28	20250109	32700	-14.37	20241218	12010	133.14	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
71	20250114	111156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	150	2	0.54	2430135250	86765	64.52	27950	28500	27650	36100	19500	27800	28009.31	1.68	-77	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2380	30.28	4.66	12	1.02	923.00	5992.00	32700	20241218	-14.53	12010	20240805	132.72	30750	-9.11	20250106	26100	7.09	20250109	32700	-14.53	20241218	12010	132.72	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
72	20250114	101156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27800	0	3	0.00	1872611550	66695	49.60	27950	28500	27700	36100	19500	27800	28079.09	1.68	445	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2368	30.12	4.64	12	0.78	923.00	5992.00	32700	20241218	-14.98	12010	20240805	131.47	30750	-9.59	20250106	26100	6.51	20250109	32700	-14.98	20241218	12010	131.47	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
73	20250114	091200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28200	400	2	1.44	592967050	20982	15.60	27950	28500	27950	36100	19500	27800	28270.69	1.68	223	28933	28366	28083	27516	27233	28225	27375	43	8300	500	17230	50	1	8516830	2402	30.55	4.71	12	0.25	923.00	5992.00	32700	20241218	-13.76	12010	20240805	134.80	30750	-8.29	20250106	26100	8.05	20250109	32700	-13.76	20241218	12010	134.80	20240805	7.01	N	370090	500	43 억	143267	N	N	0	N	N
74	20250113	161143	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27800	-650	5	-2.28	3693763250	131772	19.35	28050	28650	27800	36950	19950	28450	28031.88	1.68	85	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2368	30.12	4.64	12	1.55	923.00	5992.00	33150	20240104	-16.14	12010	20240805	131.47	30750	-9.59	20250106	26100	6.51	20250109	32700	-14.98	20241218	12010	131.47	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
75	20250113	151151	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27800	-650	5	-2.28	3480365700	124102	18.22	28050	28650	27800	36950	19950	28450	28044.32	1.68	401	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2368	30.12	4.64	12	1.46	923.00	5992.00	33150	20240104	-16.14	12010	20240805	131.47	30750	-9.59	20250106	26100	6.51	20250109	32700	-14.98	20241218	12010	131.47	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
76	20250113	141126	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	-450	5	-1.58	2868751200	102202	15.01	28050	28650	27800	36950	19950	28450	28069.33	1.68	809	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2385	30.34	4.67	12	1.20	923.00	5992.00	33150	20240104	-15.54	12010	20240805	133.14	30750	-8.94	20250106	26100	7.28	20250109	32700	-14.37	20241218	12010	133.14	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
77	20250113	131132	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	2574764500	91691	13.46	28050	28650	27800	36950	19950	28450	28080.79	1.68	-762	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2389	30.39	4.68	12	1.08	923.00	5992.00	33150	20240104	-15.38	12010	20240805	133.56	30750	-8.78	20250106	26100	7.47	20250109	32700	-14.22	20241218	12010	133.56	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
78	20250113	121137	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	2307142800	82118	12.06	28050	28650	27800	36950	19950	28450	28095.35	1.68	1661	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2389	30.39	4.68	12	0.96	923.00	5992.00	33150	20240104	-15.38	12010	20240805	133.56	30750	-8.78	20250106	26100	7.47	20250109	32700	-14.22	20241218	12010	133.56	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
79	20250113	111133	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	-550	5	-1.93	2060463750	73328	10.77	28050	28650	27800	36950	19950	28450	28099.16	1.68	-587	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2376	30.23	4.66	12	0.86	923.00	5992.00	33150	20240104	-15.84	12010	20240805	132.31	30750	-9.27	20250106	26100	6.90	20250109	32700	-14.68	20241218	12010	132.31	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
80	20250113	101134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	-500	5	-1.76	1483764350	52664	7.73	28050	28650	27800	36950	19950	28450	28174.04	1.68	-1198	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2380	30.28	4.66	12	0.62	923.00	5992.00	33150	20240104	-15.69	12010	20240805	132.72	30750	-9.11	20250106	26100	7.09	20250109	32700	-14.53	20241218	12010	132.72	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
81	20250113	091140	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28350	-100	5	-0.35	592624150	21123	3.10	28050	28650	27800	36950	19950	28450	28055.42	1.68	1762	29950	29200	28500	27750	27050	28850	27400	43	8500	500	17630	50	1	8516830	2415	30.72	4.73	12	0.25	923.00	5992.00	33150	20240104	-14.48	12010	20240805	136.05	30750	-7.80	20250106	26100	8.62	20250109	32700	-13.30	20241218	12010	136.05	20240805	6.84	N	370090	500	43 억	143186	N	N	0	N	N
82	20250110	161114	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28450	450	2	1.61	19332477750	675899	201.29	28650	29250	27800	36400	19600	28000	28603.08	1.95	-22966	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2423	30.82	4.75	12	7.94	923.00	5992.00	33450	20240103	-14.95	12010	20240805	136.89	30750	-7.48	20250106	26100	9.00	20250109	32700	-13.00	20241218	12010	136.89	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
83	20250110	151122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28350	350	2	1.25	18895451800	660531	196.71	28650	29250	27800	36400	19600	28000	28606.46	1.95	-24135	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2415	30.72	4.73	12	7.76	923.00	5992.00	33450	20240103	-15.25	12010	20240805	136.05	30750	-7.80	20250106	26100	8.62	20250109	32700	-13.30	20241218	12010	136.05	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
84	20250110	141128	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28450	450	2	1.61	18040283800	630469	187.76	28650	29250	27800	36400	19600	28000	28614.07	1.95	-24134	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2423	30.82	4.75	12	7.40	923.00	5992.00	33450	20240103	-14.95	12010	20240805	136.89	30750	-7.48	20250106	26100	9.00	20250109	32700	-13.00	20241218	12010	136.89	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
85	20250110	131128	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28650	650	2	2.32	16964871750	592852	176.56	28650	29250	27800	36400	19600	28000	28615.69	1.95	-23387	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2440	31.04	4.78	12	6.96	923.00	5992.00	33450	20240103	-14.35	12010	20240805	138.55	30750	-6.83	20250106	26100	9.77	20250109	32700	-12.39	20241218	12010	138.55	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
86	20250110	121130	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28300	300	2	1.07	11574565300	406107	120.94	28650	29250	27800	36400	19600	28000	28501.27	1.95	-23340	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2410	30.66	4.72	12	4.77	923.00	5992.00	33450	20240103	-15.40	12010	20240805	135.64	30750	-7.97	20250106	26100	8.43	20250109	32700	-13.46	20241218	12010	135.64	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
87	20250110	111126	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28350	350	2	1.25	10591206350	371306	110.58	28650	29250	27800	36400	19600	28000	28524.20	1.95	-22307	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2415	30.72	4.73	12	4.36	923.00	5992.00	33450	20240103	-15.25	12010	20240805	136.05	30750	-7.80	20250106	26100	8.62	20250109	32700	-13.30	20241218	12010	136.05	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
88	20250110	101123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28400	400	2	1.43	4173967850	148114	44.11	28650	28650	27800	36400	19600	28000	28180.78	1.95	-11814	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2419	30.77	4.74	12	1.74	923.00	5992.00	33450	20240103	-15.10	12010	20240805	136.47	30750	-7.64	20250106	26100	8.81	20250109	32700	-13.15	20241218	12010	136.47	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
89	20250110	091130	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28100	100	2	0.36	1377627600	48876	14.56	28650	28650	27800	36400	19600	28000	28186.18	1.95	-10008	29333	28666	27383	26716	25433	29000	27050	43	8400	500	17360	50	1	8516830	2393	30.44	4.69	12	0.57	923.00	5992.00	33450	20240103	-15.99	12010	20240805	133.97	30750	-8.62	20250106	26100	7.66	20250109	32700	-14.07	20241218	12010	133.97	20240805	6.87	N	370090	500	43 억	166124	N	N	0	N	N
90	20250109	161116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	50	2	0.18	8720911000	323658	126.03	27800	28050	26100	36300	19600	27950	26937.16	1.88	6349	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2385	30.34	4.67	12	3.80	923.00	5992.00	34550	20240102	-18.96	12010	20240805	133.14	30750	-8.94	20250106	26100	7.28	20250109	32700	-14.37	20241218	12010	133.14	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
91	20250109	151113	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27650	-300	5	-1.07	7671100000	286038	111.38	27800	27950	26100	36300	19600	27950	26818.45	1.88	6544	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2355	29.96	4.61	12	3.36	923.00	5992.00	34550	20240102	-19.97	12010	20240805	130.22	30750	-10.08	20250106	26100	5.94	20250109	32700	-15.44	20241218	12010	130.22	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
92	20250109	141122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-950	5	-3.40	6456346750	241621	94.09	27800	27950	26100	36300	19600	27950	26720.95	1.88	6666	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2300	29.25	4.51	12	2.84	923.00	5992.00	34550	20240102	-21.85	12010	20240805	124.81	30750	-12.20	20250106	26100	3.45	20250109	32700	-17.43	20241218	12010	124.81	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
93	20250109	131121	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-950	5	-3.40	5946066800	222692	86.72	27800	27950	26100	36300	19600	27950	26700.84	1.88	743	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2300	29.25	4.51	12	2.61	923.00	5992.00	34550	20240102	-21.85	12010	20240805	124.81	30750	-12.20	20250106	26100	3.45	20250109	32700	-17.43	20241218	12010	124.81	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
94	20250109	121121	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26750	-1200	5	-4.29	5609206200	210182	81.84	27800	27950	26100	36300	19600	27950	26687.36	1.88	-1883	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2278	28.98	4.46	12	2.47	923.00	5992.00	34550	20240102	-22.58	12010	20240805	122.73	30750	-13.01	20250106	26100	2.49	20250109	32700	-18.20	20241218	12010	122.73	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
95	20250109	111125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26750	-1200	5	-4.29	4935836550	184936	72.01	27800	27950	26100	36300	19600	27950	26689.41	1.88	-8434	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2278	28.98	4.46	12	2.17	923.00	5992.00	34550	20240102	-22.58	12010	20240805	122.73	30750	-13.01	20250106	26100	2.49	20250109	32700	-18.20	20241218	12010	122.73	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
96	20250109	101123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-950	5	-3.40	4062235300	152422	59.35	27800	27950	26100	36300	19600	27950	26651.21	1.88	-8656	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2300	29.25	4.51	12	1.79	923.00	5992.00	34550	20240102	-21.85	12010	20240805	124.81	30750	-12.20	20250106	26100	3.45	20250109	32700	-17.43	20241218	12010	124.81	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
97	20250109	091127	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27000	-950	5	-3.40	992251750	36447	14.19	27800	27950	26850	36300	19600	27950	27224.45	1.88	-359	29416	28682	27866	27132	26316	29050	27500	43	8350	500	17320	50	1	8516830	2300	29.25	4.51	12	0.43	923.00	5992.00	34550	20240102	-21.85	12010	20240805	124.81	30750	-12.20	20250106	26150	3.25	20250102	32700	-17.43	20241218	12010	124.81	20240805	6.83	N	370090	500	43 억	159727	N	N	0	N	N
98	20250108	161110	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	0	3	0.00	7072969550	252959	65.10	27400	28600	27050	36300	19600	27950	27961.00	1.63	21076	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2380	30.28	4.66	12	2.97	923.00	5992.00	34800	20231228	-19.68	12010	20240805	132.72	30750	-9.11	20250106	26150	6.88	20250102	32700	-14.53	20241218	12010	132.72	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
99	20250108	151116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27600	-350	5	-1.25	6488096750	231881	59.68	27400	28600	27050	36300	19600	27950	27980.29	1.63	16501	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2351	29.90	4.61	12	2.72	923.00	5992.00	34800	20231228	-20.69	12010	20240805	129.81	30750	-10.24	20250106	26150	5.54	20250102	32700	-15.60	20241218	12010	129.81	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
100	20250108	141119	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	-50	5	-0.18	5763559550	205716	52.94	27400	28600	27050	36300	19600	27950	28017.09	1.63	17157	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2376	30.23	4.66	12	2.42	923.00	5992.00	34800	20231228	-19.83	12010	20240805	132.31	30750	-9.27	20250106	26150	6.69	20250102	32700	-14.68	20241218	12010	132.31	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
101	20250108	131116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	0	3	0.00	5442609050	194171	49.97	27400	28600	27050	36300	19600	27950	28030.00	1.63	19560	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2380	30.28	4.66	12	2.28	923.00	5992.00	34800	20231228	-19.68	12010	20240805	132.72	30750	-9.11	20250106	26150	6.88	20250102	32700	-14.53	20241218	12010	132.72	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
102	20250108	121113	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	50	2	0.18	4740073600	168890	43.47	27400	28600	27050	36300	19600	27950	28066.07	1.63	20573	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2385	30.34	4.67	12	1.98	923.00	5992.00	34800	20231228	-19.54	12010	20240805	133.14	30750	-8.94	20250106	26150	7.07	20250102	32700	-14.37	20241218	12010	133.14	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
103	20250108	111115	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28200	250	2	0.89	4237854250	151083	38.88	27400	28600	27050	36300	19600	27950	28049.87	1.63	27571	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2402	30.55	4.71	12	1.77	923.00	5992.00	34800	20231228	-18.97	12010	20240805	134.80	30750	-8.29	20250106	26150	7.84	20250102	32700	-13.76	20241218	12010	134.80	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
104	20250108	101116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28150	200	2	0.72	3320805550	118623	30.53	27400	28600	27050	36300	19600	27950	27994.64	1.63	23661	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2397	30.50	4.70	12	1.39	923.00	5992.00	34800	20231228	-19.11	12010	20240805	134.39	30750	-8.46	20250106	26150	7.65	20250102	32700	-13.91	20241218	12010	134.39	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
105	20250108	091115	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27850	-100	5	-0.36	898120400	32758	8.43	27400	27850	27050	36300	19600	27950	27416.04	1.63	8828	29983	28966	28383	27366	26783	28675	27075	43	8350	500	17320	50	1	8516830	2372	30.17	4.65	12	0.38	923.00	5992.00	34800	20231228	-19.97	12010	20240805	131.89	30750	-9.43	20250106	26150	6.50	20250102	32700	-14.83	20241218	12010	131.89	20240805	6.60	N	370090	500	43 억	138509	N	N	35	N	N
106	20250107	161104	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27950	-600	5	-2.10	10952294750	382732	57.43	29050	29400	27800	37100	20000	28550	28617.90	1.32	24876	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2380	30.28	4.66	12	4.49	923.00	5992.00	34800	20231228	-19.68	12010	20240805	132.72	30750	-9.11	20250106	26150	6.88	20250102	32700	-14.53	20241218	12010	132.72	20240805	6.52	N	370090	500	43 억	112629	N	N	35	N	N
107	20250107	151108	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27900	-650	5	-2.28	10584904400	369566	55.45	29050	29400	27800	37100	20000	28550	28641.49	1.32	23486	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2376	30.23	4.66	12	4.34	923.00	5992.00	34800	20231228	-19.83	12010	20240805	132.31	30750	-9.27	20250106	26150	6.69	20250102	32700	-14.68	20241218	12010	132.31	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
108	20250107	141106	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28600	50	2	0.18	9116084400	317294	47.61	29050	29400	28050	37100	20000	28550	28730.83	1.32	28097	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2436	30.99	4.77	12	3.73	923.00	5992.00	34800	20231228	-17.82	12010	20240805	138.13	30750	-6.99	20250106	26150	9.37	20250102	32700	-12.54	20241218	12010	138.13	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
109	20250107	131106	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28600	50	2	0.18	8522518500	296513	44.49	29050	29400	28050	37100	20000	28550	28742.61	1.32	30319	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2436	30.99	4.77	12	3.48	923.00	5992.00	34800	20231228	-17.82	12010	20240805	138.13	30750	-6.99	20250106	26150	9.37	20250102	32700	-12.54	20241218	12010	138.13	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
110	20250107	121107	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28300	-250	5	-0.88	7035710300	244076	36.62	29050	29400	28250	37100	20000	28550	28826.13	1.32	23428	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2410	30.66	4.72	12	2.87	923.00	5992.00	34800	20231228	-18.68	12010	20240805	135.64	30750	-7.97	20250106	26150	8.22	20250102	32700	-13.46	20241218	12010	135.64	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
111	20250107	111101	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28550	0	3	0.00	5987051700	207249	31.10	29050	29400	28300	37100	20000	28550	28888.53	1.32	21577	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2432	30.93	4.76	12	2.43	923.00	5992.00	34800	20231228	-17.96	12010	20240805	137.72	30750	-7.15	20250106	26150	9.18	20250102	32700	-12.69	20241218	12010	137.72	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
112	20250107	101107	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28600	50	2	0.18	4956207250	171262	25.70	29050	29400	28300	37100	20000	28550	28939.78	1.32	15777	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2436	30.99	4.77	12	2.01	923.00	5992.00	34800	20231228	-17.82	12010	20240805	138.13	30750	-6.99	20250106	26150	9.37	20250102	32700	-12.54	20241218	12010	138.13	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
113	20250107	091110	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28750	200	2	0.70	1331342750	46010	6.90	29050	29150	28750	37100	20000	28550	28937.63	1.32	6760	31750	30150	29150	27550	26550	29650	27050	43	8550	500	17700	50	1	8516830	2449	31.15	4.80	12	0.54	923.00	5992.00	34800	20231228	-17.39	12010	20240805	139.38	30750	-6.50	20250106	26150	9.94	20250102	32700	-12.08	20241218	12010	139.38	20240805	6.52	N	370090	500	43 억	112629	N	N	7	N	N
114	20250106	161053	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28550	-700	5	-2.39	19361068350	658304	133.46	30150	30750	28150	38000	20500	29250	29411.45	1.48	-14100	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2432	30.93	4.76	12	7.73	923.00	5992.00	34800	20231228	-17.96	12010	20240805	137.72	30750	-7.15	20250106	26150	9.18	20250102	32700	-12.69	20241218	12010	137.72	20240805	7.14	N	370090	500	43 억	126177	N	N	7	N	N
115	20250106	151052	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28450	-800	5	-2.74	18916100650	642705	130.30	30150	30750	28150	38000	20500	29250	29432.01	1.48	-13710	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2423	30.82	4.75	12	7.55	923.00	5992.00	34800	20231228	-18.25	12010	20240805	136.89	30750	-7.48	20250106	26150	8.80	20250102	32700	-13.00	20241218	12010	136.89	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
116	20250106	141053	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28250	-1000	5	-3.42	17475080500	591876	120.00	30150	30750	28150	38000	20500	29250	29524.90	1.48	-20610	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2406	30.61	4.71	12	6.95	923.00	5992.00	34800	20231228	-18.82	12010	20240805	135.22	30750	-8.13	20250106	26150	8.03	20250102	32700	-13.61	20241218	12010	135.22	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
117	20250106	131042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29050	-200	5	-0.68	15015517700	505733	102.53	30150	30750	28900	38000	20500	29250	29690.60	1.48	-25175	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2474	31.47	4.85	12	5.94	923.00	5992.00	34800	20231228	-16.52	12010	20240805	141.88	30750	-5.53	20250106	26150	11.09	20250102	32700	-11.16	20241218	12010	141.88	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
118	20250106	121050	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29150	-100	5	-0.34	13841897050	465250	94.32	30150	30750	28950	38000	20500	29250	29751.53	1.48	-17517	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2483	31.58	4.86	12	5.46	923.00	5992.00	34800	20231228	-16.24	12010	20240805	142.71	30750	-5.20	20250106	26150	11.47	20250102	32700	-10.86	20241218	12010	142.71	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
119	20250106	111047	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29200	-50	5	-0.17	12949334950	434648	88.12	30150	30750	28950	38000	20500	29250	29792.69	1.48	-18216	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2487	31.64	4.87	12	5.10	923.00	5992.00	34800	20231228	-16.09	12010	20240805	143.13	30750	-5.04	20250106	26150	11.66	20250102	32700	-10.70	20241218	12010	143.13	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
120	20250106	101043	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29250	0	3	0.00	11846986950	396953	80.48	30150	30750	28950	38000	20500	29250	29844.81	1.48	-14352	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2491	31.69	4.88	12	4.66	923.00	5992.00	34800	20231228	-15.95	12010	20240805	143.55	30750	-4.88	20250106	26150	11.85	20250102	32700	-10.55	20241218	12010	143.55	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
121	20250106	091044	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	30000	750	2	2.56	6434734150	212554	43.09	30150	30750	29600	38000	20500	29250	30273.41	1.48	-25534	30350	29800	28700	28150	27050	30075	28425	43	8750	500	18130	50	1	8516830	2555	32.50	5.01	12	2.50	923.00	5992.00	34800	20231228	-13.79	12010	20240805	149.79	30750	-2.44	20250106	26150	14.72	20250102	32700	-8.26	20241218	12010	149.79	20240805	7.14	N	370090	500	43 억	126177	N	N	0	N	N
122	20250103	161039	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29250	300	2	1.04	13806061750	484350	53.71	28200	29250	27600	37600	20300	28950	28497.53	2.11	-41170	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2491	31.69	4.88	12	5.69	923.00	5992.00	34800	20231228	-15.95	12010	20240805	143.55	29250	0.00	20250102	26150	11.85	20250102	33450	-12.56	20240103	12010	143.55	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
123	20250103	151042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29100	150	2	0.52	12680838950	445736	49.43	28200	29250	27600	37600	20300	28950	28447.55	2.11	-37645	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2478	31.53	4.86	12	5.23	923.00	5992.00	34800	20231228	-16.38	12010	20240805	142.30	29250	0.00	20250102	26150	11.28	20250102	33450	-13.00	20240103	12010	142.30	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
124	20250103	141042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28700	-250	5	-0.86	9545142750	337755	37.46	28200	28950	27600	37600	20300	28950	28257.53	2.11	-34873	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2444	31.09	4.79	12	3.97	923.00	5992.00	34800	20231228	-17.53	12010	20240805	138.97	29250	-1.88	20250102	26150	9.75	20250102	33450	-14.20	20240103	12010	138.97	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
125	20250103	131043	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28450	-500	5	-1.73	7661838800	272005	30.17	28200	28750	27600	37600	20300	28950	28163.75	2.11	-35384	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2423	30.82	4.75	12	3.19	923.00	5992.00	34800	20231228	-18.25	12010	20240805	136.89	29250	-2.74	20250102	26150	8.80	20250102	33450	-14.95	20240103	12010	136.89	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
126	20250103	121042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28500	-450	5	-1.55	7077737550	251472	27.89	28200	28750	27600	37600	20300	28950	28140.49	2.11	-35106	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2427	30.88	4.76	12	2.95	923.00	5992.00	34800	20231228	-18.10	12010	20240805	137.30	29250	-2.56	20250102	26150	8.99	20250102	33450	-14.80	20240103	12010	137.30	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
127	20250103	111042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28300	-650	5	-2.25	6560920300	233299	25.87	28200	28750	27600	37600	20300	28950	28117.11	2.11	-35549	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2410	30.66	4.72	12	2.74	923.00	5992.00	34800	20231228	-18.68	12010	20240805	135.64	29250	-3.25	20250102	26150	8.22	20250102	33450	-15.40	20240103	12010	135.64	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
128	20250103	101039	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28500	-450	5	-1.55	5034175850	179605	19.92	28200	28550	27600	37600	20300	28950	28021.54	2.11	-21803	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2427	30.88	4.76	12	2.11	923.00	5992.00	34800	20231228	-18.10	12010	20240805	137.30	29250	-2.56	20250102	26150	8.99	20250102	33450	-14.80	20240103	12010	137.30	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
129	20250103	091042	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	27800	-1150	5	-3.97	2351302250	83951	9.31	28200	28350	27650	37600	20300	28950	27991.22	2.11	-2117	31216	30082	28116	26982	25016	30650	27550	43	8650	500	17940	50	1	8516830	2368	30.12	4.64	12	0.99	923.00	5992.00	34800	20231228	-20.11	12010	20240805	131.47	29250	-4.96	20250102	26150	6.31	20250102	33450	-16.89	20240103	12010	131.47	20240805	7.06	N	370090	500	43 억	179427	N	N	0	N	N
130	20250102	161030	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28950	2500	2	9.45	25033511200	888418	217.53	26550	29250	26150	34350	18550	26450	28175.37	1.10	110319	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2466	31.37	4.83	12	10.43	923.00	5992.00	34800	20231228	-16.81	12010	20240805	141.05	29250	-1.03	20250102	26150	10.71	20250102	34550	-16.21	20240102	12010	141.05	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
131	20250102	151032	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	29050	2600	2	9.83	24058523050	854739	209.29	26550	29250	26150	34350	18550	26450	28150.11	1.10	110716	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2474	31.47	4.85	12	10.04	923.00	5992.00	34800	20231228	-16.52	12010	20240805	141.88	29250	-0.68	20250102	26150	11.09	20250102	34550	-15.92	20240102	12010	141.88	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
132	20250102	141029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28450	2000	2	7.56	18851850200	674758	165.22	26550	28950	26150	34350	18550	26450	27941.90	1.10	56896	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2423	30.82	4.75	12	7.92	923.00	5992.00	34800	20231228	-18.25	12010	20240805	136.89	28950	-1.73	20250102	26150	8.80	20250102	34550	-17.66	20240102	12010	136.89	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
133	20250102	131033	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28000	1550	2	5.86	17012925600	609971	149.35	26550	28950	26150	34350	18550	26450	27894.81	1.10	58975	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2385	30.34	4.67	12	7.16	923.00	5992.00	34800	20231228	-19.54	12010	20240805	133.14	28950	-3.28	20250102	26150	7.07	20250102	34550	-18.96	20240102	12010	133.14	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
134	20250102	121029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28150	1700	2	6.43	15975799050	572934	140.29	26550	28950	26150	34350	18550	26450	27887.83	1.10	55675	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2397	30.50	4.70	12	6.73	923.00	5992.00	34800	20231228	-19.11	12010	20240805	134.39	28950	-2.76	20250102	26150	7.65	20250102	34550	-18.52	20240102	12010	134.39	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
135	20250102	111020	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	28500	2050	2	7.75	11622671050	420364	102.93	26550	28600	26150	34350	18550	26450	27653.22	1.10	48586	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2427	30.88	4.76	12	4.94	923.00	5992.00	34800	20231228	-18.10	12010	20240805	137.30	28600	-0.35	20250102	26150	8.99	20250102	34550	-17.51	20240102	12010	137.30	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
136	20250102	101027	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26700	250	2	0.95	1754270300	65855	16.12	26550	27000	26150	34350	18550	26450	26642.63	1.10	9897	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2274	28.93	4.46	12	0.77	923.00	5992.00	34800	20231228	-23.28	12010	20240805	122.31	27000	-1.11	20250102	26150	2.10	20250102	34550	-22.72	20240102	12010	122.31	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N
137	20250102	091017	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	1.10	0	28616	27532	26116	25032	23616	28075	25575	43	7900	500	16390	50	1	8516830	2253	28.66	4.41	12	0.00	923.00	5992.00	34800	20231228	-23.99	12010	20240805	120.23	0	0.00	0	0	0.00	0	34550	-23.44	20240102	12010	120.23	20240805	7.46	N	370090	500	43 억	94057	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History